 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| 股票 |
日期 |
关闭 |
变动 |
% |
早先 |
开放 |
高 |
低 |
容量 |
| ABERFORTH SML CO |
28/08/2008 |
532.50 |
14.00 |
2.80 |
518.50 |
514.00 |
533.50 |
514.00 |
35.417 |
| ACAMBIS |
28/08/2008 |
187.50 |
-0.75 |
-0.40 |
188.25 |
187.50 |
188.00 |
187.50 |
11.138 |
| AEGIS GROUP |
28/08/2008 |
110.00 |
-5.50 |
-4.58 |
115.50 |
114.50 |
115.25 |
107.75 |
11.820.162 |
| AGA FOODSEV GRP |
28/08/2008 |
187.75 |
7.50 |
4.30 |
180.25 |
181.75 |
189.75 |
181.75 |
139.387 |
| AGGREKO |
28/08/2008 |
698.00 |
8.00 |
1.18 |
690.00 |
685.50 |
708.00 |
685.50 |
1.506.783 |
| ALBA PLC |
28/08/2008 |
54.00 |
0.50 |
0.93 |
53.50 |
54.00 |
54.00 |
54.00 |
3.300 |
| ALLIANCE TRUST |
28/08/2008 |
318.25 |
3.75 |
1.21 |
314.50 |
314.00 |
319.25 |
313.00 |
951.825 |
| AMEC |
28/08/2008 |
835.00 |
11.50 |
1.41 |
823.50 |
825.50 |
856.00 |
815.50 |
3.025.224 |
| AMLIN |
28/08/2008 |
290.00 |
0.00 |
0.00 |
290.00 |
292.00 |
297.00 |
287.50 |
3.952.396 |
| ARM HOLDINGS |
28/08/2008 |
111.75 |
2.00 |
1.85 |
109.75 |
110.25 |
113.00 |
108.00 |
4.024.631 |
| ARRIVA PLC |
28/08/2008 |
767.00 |
6.00 |
0.80 |
761.00 |
757.00 |
776.50 |
756.50 |
1.094.409 |
| ATKINS WS |
28/08/2008 |
898.00 |
8.00 |
0.91 |
890.00 |
884.50 |
904.50 |
884.00 |
283.114 |
| AVIS EUROPE |
28/08/2008 |
11.25 |
0.00 |
0.00 |
11.25 |
10.75 |
10.75 |
10.75 |
2.800 |
| BALFOUR BEATTY |
28/08/2008 |
411.00 |
4.50 |
1.13 |
406.50 |
404.25 |
415.00 |
404.25 |
1.204.480 |
| BARRATT DEVLPMNT |
28/08/2008 |
139.25 |
6.75 |
5.42 |
132.50 |
131.25 |
143.50 |
127.75 |
4.528.126 |
| BBA GROUP |
28/08/2008 |
132.00 |
-2.75 |
-2.01 |
134.75 |
133.75 |
136.00 |
126.00 |
4.762.747 |
| BELLWAY |
28/08/2008 |
640.00 |
46.00 |
8.45 |
594.00 |
590.50 |
649.50 |
578.50 |
1.219.307 |
| BENFIELD GROUP |
28/08/2008 |
347.50 |
3.50 |
1.03 |
344.00 |
344.00 |
348.50 |
343.50 |
692.891 |
| BNKRS INV TRUST |
28/08/2008 |
392.00 |
7.50 |
1.99 |
384.50 |
384.00 |
392.00 |
383.25 |
58.459 |
| BODYCOTE INTL |
28/08/2008 |
224.00 |
14.00 |
6.64 |
210.00 |
225.00 |
230.00 |
220.25 |
5.831.043 |
| BOVIS HOMES GRP |
28/08/2008 |
440.00 |
12.50 |
3.05 |
427.50 |
423.00 |
451.00 |
423.00 |
1.473.032 |
| BR ASSETS PLC |
28/08/2008 |
116.25 |
2.50 |
2.28 |
113.75 |
112.00 |
117.50 |
112.00 |
495.994 |
| BR EMPIRE SECS |
28/08/2008 |
443.50 |
4.00 |
0.92 |
439.50 |
439.00 |
446.25 |
436.00 |
97.530 |
| BRIT INSURANCE |
28/08/2008 |
189.75 |
4.75 |
2.62 |
185.00 |
185.75 |
191.75 |
180.25 |
2.193.229 |
| BRIXTON |
28/08/2008 |
235.75 |
5.50 |
2.43 |
230.25 |
231.50 |
241.00 |
229.00 |
2.271.599 |
| BROWN (N) GROUP |
28/08/2008 |
205.50 |
0.00 |
0.00 |
205.50 |
203.00 |
210.25 |
203.00 |
516.609 |
| BURBERRY GROUP |
28/08/2008 |
449.75 |
6.75 |
1.53 |
443.00 |
446.50 |
454.00 |
439.50 |
2.056.037 |
| CAIRN ENERGY |
28/08/2008 |
2,857.00 |
-54.00 |
-1.81 |
2,911.00 |
2,930.00 |
2,945.00 |
2,817.00 |
811.159 |
| CALEDONIA INV |
28/08/2008 |
1,929.00 |
2.00 |
0.11 |
1,927.00 |
1,900.00 |
1,950.00 |
1,896.00 |
26.381 |
| CAP & REGIONAL |
28/08/2008 |
181.00 |
27.00 |
21.09 |
154.00 |
155.00 |
184.75 |
155.00 |
683.905 |
| CAPITA GROUP |
28/08/2008 |
710.00 |
7.50 |
1.08 |
702.50 |
700.50 |
714.00 |
700.50 |
1.440.429 |
| CARILLION |
28/08/2008 |
330.00 |
-4.25 |
-1.24 |
334.25 |
338.00 |
340.00 |
326.50 |
1.346.117 |
| CARPETRIGHT |
28/08/2008 |
661.50 |
5.50 |
0.85 |
656.00 |
650.00 |
667.00 |
650.00 |
99.515 |
| CARPHONE WAREHSE |
28/08/2008 |
196.90 |
5.90 |
3.16 |
191.00 |
192.40 |
197.90 |
189.50 |
3.237.260 |
| CATTLES PLC |
28/08/2008 |
116.75 |
-0.25 |
-0.22 |
117.00 |
115.00 |
118.50 |
108.00 |
6.594.365 |
| CHELSFIELD |
28/08/2008 |
39.88 |
-1.63 |
-3.83 |
41.50 |
40.75 |
41.13 |
39.88 |
67.930 |
| CHRYSALIS |
28/08/2008 |
94.75 |
-1.25 |
-1.30 |
96.00 |
95.00 |
95.00 |
94.75 |
5.670 |
| CITY OF LDN INV |
28/08/2008 |
249.75 |
4.00 |
1.68 |
245.75 |
242.00 |
252.00 |
242.00 |
154.299 |
| CLOSE BROS GRP |
28/08/2008 |
627.50 |
7.50 |
1.23 |
620.00 |
617.00 |
629.50 |
613.00 |
613.949 |
| COBHAM |
28/08/2008 |
230.50 |
3.75 |
1.68 |
226.75 |
226.75 |
231.25 |
225.00 |
3.270.285 |
| COMPUTACENTER |
28/08/2008 |
123.75 |
-11.25 |
-7.91 |
135.00 |
131.00 |
131.00 |
115.75 |
429.971 |
| COOKSON GROUP |
28/08/2008 |
641.00 |
4.00 |
0.64 |
637.00 |
633.50 |
648.00 |
630.50 |
2.130.117 |
| CRODA INTL |
28/08/2008 |
685.00 |
12.50 |
1.88 |
672.50 |
677.00 |
691.50 |
663.50 |
401.363 |
| DAIRY CREST |
28/08/2008 |
463.00 |
-4.75 |
-1.01 |
467.75 |
464.00 |
469.75 |
461.25 |
936.088 |
| DAVIS SERVICE GP |
28/08/2008 |
405.50 |
12.25 |
3.19 |
393.25 |
396.50 |
405.50 |
391.75 |
880.258 |
| DE LA RUE PLC |
28/08/2008 |
850.00 |
3.00 |
0.36 |
847.00 |
842.00 |
855.00 |
839.50 |
658.463 |
| DIMENSION DATA |
28/08/2008 |
52.00 |
-0.25 |
-0.49 |
52.25 |
50.50 |
52.25 |
50.50 |
871.307 |
| EASYJET |
28/08/2008 |
328.50 |
10.50 |
3.43 |
318.00 |
317.00 |
329.50 |
312.50 |
2.999.938 |
| EDINBURGH INV |
28/08/2008 |
383.25 |
5.75 |
1.55 |
377.50 |
376.50 |
386.50 |
376.50 |
281.017 |
| EDINBURGH US TRA |
28/08/2008 |
563.50 |
4.50 |
0.81 |
559.00 |
558.00 |
565.50 |
557.00 |
27.000 |
| ELECTRA INV TST |
28/08/2008 |
1,485.00 |
0.00 |
0.00 |
1,485.00 |
1,485.00 |
1,500.00 |
1,475.00 |
19.973 |
| ELECTROCOMPONENT |
28/08/2008 |
173.50 |
1.25 |
0.74 |
172.25 |
170.75 |
173.75 |
169.00 |
1.754.094 |
| ENODIS PLC |
28/08/2008 |
321.50 |
0.50 |
0.16 |
321.00 |
319.50 |
321.50 |
319.50 |
722.728 |
| EUROMONEY INSTIT |
28/08/2008 |
370.00 |
20.00 |
6.19 |
350.00 |
343.00 |
370.00 |
343.00 |
13.981 |
| EVOLUTION GROUP |
28/08/2008 |
100.00 |
0.00 |
0.00 |
100.00 |
100.50 |
101.00 |
98.50 |
620.904 |
| FIDELITY EURO |
28/08/2008 |
1,211.00 |
19.00 |
1.61 |
1,192.00 |
1,197.00 |
1,211.00 |
1,185.00 |
49.235 |
| FILTRONIC PLC |
28/08/2008 |
86.50 |
0.00 |
0.00 |
86.50 |
85.50 |
86.00 |
85.00 |
27.153 |
| FIRSTGROUP PLC |
28/08/2008 |
607.00 |
18.00 |
3.17 |
589.00 |
585.50 |
612.00 |
578.00 |
1.755.787 |
| FOR COL INV TR |
28/08/2008 |
287.00 |
4.50 |
1.64 |
282.50 |
279.00 |
288.25 |
278.00 |
383.029 |
| FOR.& COL.EURTST |
28/08/2008 |
640.00 |
13.00 |
2.12 |
627.00 |
627.00 |
646.00 |
622.00 |
20.311 |
| FORTH PORTS |
28/08/2008 |
1,698.00 |
10.00 |
0.59 |
1,688.00 |
1,702.00 |
1,708.00 |
1,646.00 |
129.464 |
| FRENCH CONNECTN |
28/08/2008 |
60.25 |
1.00 |
1.75 |
59.25 |
58.00 |
63.00 |
58.00 |
227.611 |
| GO-AHEAD GROUP |
28/08/2008 |
1,935.00 |
-22.00 |
-1.13 |
1,957.00 |
1,927.00 |
1,966.00 |
1,908.00 |
198.022 |
| GRAINGER TR PLC |
28/08/2008 |
208.00 |
8.25 |
4.30 |
199.75 |
200.00 |
210.00 |
200.00 |
487.696 |
| GREENE KING |
28/08/2008 |
532.50 |
12.50 |
2.48 |
520.00 |
516.00 |
535.50 |
512.50 |
599.504 |
| GREGGS PLC |
28/08/2008 |
35.87 |
-0.11 |
-0.31 |
35.98 |
35.43 |
36.60 |
35.43 |
21.198 |
| GT PORTLAND EST |
28/08/2008 |
357.00 |
21.25 |
6.73 |
335.75 |
337.00 |
358.50 |
335.25 |
1.434.412 |
| HALMA PLC |
28/08/2008 |
200.00 |
0.00 |
0.00 |
200.00 |
201.50 |
201.50 |
199.00 |
664.413 |
| HAMMERSON |
28/08/2008 |
925.00 |
24.00 |
2.72 |
901.00 |
905.00 |
938.00 |
896.50 |
2.666.904 |
| HEADLAM GROUP |
28/08/2008 |
322.00 |
11.75 |
3.99 |
310.25 |
306.00 |
328.75 |
306.00 |
69.092 |
| HISCOX |
28/08/2008 |
248.00 |
2.50 |
1.05 |
245.50 |
241.50 |
251.00 |
241.25 |
3.441.783 |
| HMV GROUP |
28/08/2008 |
128.75 |
-0.75 |
-0.58 |
129.50 |
128.25 |
130.75 |
124.50 |
3.091.547 |
| HOMESERVE |
28/08/2008 |
1,434.00 |
20.00 |
1.44 |
1,414.00 |
1,405.00 |
1,451.00 |
1,404.00 |
133.563 |
| ICAP PLC |
28/08/2008 |
474.25 |
5.00 |
1.08 |
469.25 |
469.25 |
478.75 |
464.00 |
2.691.989 |
| IMI PLC |
28/08/2008 |
495.75 |
28.50 |
6.44 |
467.25 |
471.25 |
504.50 |
469.50 |
2.255.284 |
| INCHCAPE |
28/08/2008 |
253.50 |
2.75 |
1.10 |
250.75 |
252.75 |
260.00 |
249.75 |
3.945.826 |
| INFORMA GROUP |
28/08/2008 |
423.25 |
-3.75 |
-0.87 |
427.00 |
425.25 |
426.75 |
418.75 |
1.017.770 |
| INTERMEDIATE CAP |
28/08/2008 |
1,367.00 |
15.00 |
1.13 |
1,352.00 |
1,345.00 |
1,378.00 |
1,332.00 |
301.362 |
| INTERSERVE |
28/08/2008 |
410.00 |
-3.50 |
-0.83 |
413.50 |
416.75 |
416.75 |
405.25 |
267.687 |
| INTERTEK GROUP |
28/08/2008 |
972.00 |
28.50 |
3.11 |
943.50 |
943.50 |
991.00 |
938.50 |
1.438.431 |
| INTL POWER |
28/08/2008 |
399.00 |
10.25 |
2.70 |
388.75 |
390.25 |
401.75 |
386.00 |
15.366.530 |
| INVENSYS |
28/08/2008 |
278.75 |
10.75 |
4.16 |
268.00 |
269.00 |
279.25 |
264.50 |
3.868.188 |
| INVESTEC |
28/08/2008 |
395.25 |
22.25 |
6.31 |
373.00 |
374.75 |
397.25 |
369.50 |
2.888.714 |
| JARDINE LLOYD |
28/08/2008 |
449.25 |
-4.75 |
-1.04 |
454.00 |
450.50 |
455.00 |
447.00 |
471.276 |
| JJB SPORTS |
28/08/2008 |
128.75 |
0.00 |
0.00 |
128.75 |
129.75 |
129.75 |
128.25 |
689.583 |
| JOHNSTON PRESS |
28/08/2008 |
48.00 |
0.50 |
1.06 |
47.50 |
47.50 |
50.25 |
46.50 |
4.632.834 |
| JPMF JAPANESE IT |
28/08/2008 |
156.25 |
1.75 |
1.13 |
154.50 |
156.00 |
156.25 |
156.00 |
35.663 |
| JPMF OVERSEAS |
28/08/2008 |
568.50 |
6.00 |
1.08 |
562.50 |
560.00 |
567.50 |
560.00 |
9.870 |
| KESA ELECTRICALS |
28/08/2008 |
162.00 |
6.50 |
4.40 |
155.50 |
154.25 |
164.75 |
152.25 |
3.689.467 |
| LOGICACMG |
28/08/2008 |
133.50 |
0.00 |
0.00 |
133.50 |
134.00 |
135.50 |
132.00 |
9.405.106 |
| LOND STOCK EXCH |
28/08/2008 |
762.00 |
2.00 |
0.27 |
760.00 |
754.50 |
773.50 |
733.00 |
1.318.975 |
| LONMIN PLC |
28/08/2008 |
3,460.00 |
0.00 |
0.00 |
3,460.00 |
3,480.00 |
3,489.00 |
3,432.00 |
1.120.106 |
| LUMINAR |
28/08/2008 |
246.00 |
1.00 |
0.41 |
245.00 |
245.50 |
252.75 |
244.75 |
51.710 |
| MARCONI CORP |
28/08/2008 |
11.00 |
-0.40 |
-3.36 |
11.40 |
11.50 |
11.31 |
11.00 |
344.927 |
| MARSHALLS PLC |
28/08/2008 |
175.50 |
12.75 |
8.37 |
162.75 |
165.00 |
176.75 |
163.75 |
549.273 |
| MEGGITT PLC |
28/08/2008 |
228.00 |
7.50 |
3.50 |
220.50 |
221.75 |
230.50 |
219.50 |
2.588.701 |
| MERCHANT TRUST |
28/08/2008 |
385.25 |
6.25 |
1.68 |
379.00 |
379.00 |
386.00 |
375.25 |
46.203 |
| MICHAEL PAGE |
28/08/2008 |
366.50 |
11.50 |
3.39 |
355.00 |
350.25 |
369.25 |
348.75 |
2.764.571 |
| MILL & COP HTLS |
28/08/2008 |
305.00 |
9.25 |
3.26 |
295.75 |
293.00 |
307.00 |
290.25 |
1.241.198 |
| MINERVA PLC |
28/08/2008 |
126.50 |
1.00 |
0.80 |
125.50 |
126.75 |
128.00 |
125.00 |
426.103 |
| MISYS |
28/08/2008 |
165.00 |
1.75 |
1.08 |
163.25 |
164.50 |
166.50 |
161.00 |
1.945.437 |
| MITCHELLS & BUT |
28/08/2008 |
279.75 |
9.25 |
3.51 |
270.50 |
272.50 |
281.50 |
262.00 |
1.744.408 |
| MITIE GROUP |
28/08/2008 |
219.75 |
5.75 |
2.78 |
214.00 |
212.50 |
221.75 |
212.00 |
372.650 |
| MONKS INV TRUST |
28/08/2008 |
336.00 |
1.25 |
0.38 |
334.75 |
333.00 |
338.00 |
332.25 |
159.599 |
| MORGAN CRUCIBLE |
28/08/2008 |
229.25 |
6.50 |
3.03 |
222.75 |
221.25 |
231.00 |
219.50 |
1.106.615 |
| MURRAY INC TRUST |
28/08/2008 |
555.00 |
4.50 |
0.82 |
550.50 |
550.50 |
560.50 |
550.50 |
17.821 |
| MURRAY INTL TR |
28/08/2008 |
690.00 |
9.00 |
1.35 |
681.00 |
676.00 |
695.00 |
676.00 |
33.467 |
| NATIONAL EXPRESS |
28/08/2008 |
1,026.00 |
20.00 |
2.02 |
1,006.00 |
1,012.00 |
1,041.00 |
1,008.00 |
800.109 |
| NORTHERN FOODS |
28/08/2008 |
65.25 |
0.75 |
1.16 |
64.50 |
65.50 |
66.00 |
64.25 |
871.295 |
| NORTHGATE |
28/08/2008 |
343.25 |
-1.25 |
-0.36 |
344.50 |
343.00 |
350.00 |
341.00 |
399.260 |
| NRTHMBRN WATER |
28/08/2008 |
311.00 |
-1.00 |
-0.32 |
312.00 |
309.50 |
315.50 |
306.25 |
2.584.927 |
| PARAGON GROUP |
28/08/2008 |
100.00 |
-3.25 |
-2.99 |
103.25 |
105.50 |
105.50 |
98.50 |
1.139.500 |
| PENDRAGON |
28/08/2008 |
9.25 |
-0.10 |
-1.07 |
9.35 |
9.25 |
9.80 |
8.94 |
13.394.390 |
| PENNON GROUP |
28/08/2008 |
633.00 |
4.00 |
0.64 |
629.00 |
630.00 |
641.50 |
625.00 |
1.311.947 |
| PERSIMMON |
28/08/2008 |
376.00 |
27.25 |
8.56 |
348.75 |
345.50 |
384.25 |
342.00 |
4.700.436 |
| PHOTO-ME INTL |
28/08/2008 |
14.50 |
0.00 |
0.00 |
14.50 |
14.50 |
14.50 |
14.25 |
28.721 |
| PHS GROUP |
28/08/2008 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| PREMIER FARNELL |
28/08/2008 |
194.50 |
6.50 |
3.62 |
188.00 |
186.25 |
195.50 |
186.00 |
880.422 |
| PREMIER OIL |
28/08/2008 |
1,243.00 |
-85.00 |
-6.05 |
1,328.00 |
1,319.00 |
1,324.00 |
1,201.00 |
1.607.308 |
| PROVIDENT FINCL |
28/08/2008 |
915.00 |
21.50 |
2.45 |
893.50 |
899.50 |
922.50 |
882.50 |
826.621 |
| PUNCH TAVERNS |
28/08/2008 |
284.25 |
15.75 |
6.28 |
268.50 |
266.50 |
291.00 |
256.25 |
6.043.377 |
| PZ CUSSONS |
28/08/2008 |
173.50 |
0.75 |
0.43 |
172.75 |
175.00 |
175.75 |
171.00 |
221.301 |
| QUINTAIN EST & D |
28/08/2008 |
181.00 |
6.00 |
3.61 |
175.00 |
172.00 |
182.50 |
172.00 |
776.163 |
| RANDGOLD RES. |
28/08/2008 |
2,462.00 |
61.00 |
2.62 |
2,401.00 |
2,389.00 |
2,493.00 |
2,370.00 |
258.637 |
| RANK GROUP |
28/08/2008 |
71.25 |
0.00 |
0.00 |
71.25 |
70.25 |
72.75 |
70.25 |
2.612.697 |
| REDROW |
28/08/2008 |
169.25 |
11.00 |
7.38 |
158.25 |
160.00 |
172.25 |
160.00 |
1.169.595 |
| REGUS |
28/08/2008 |
75.75 |
6.50 |
10.28 |
69.25 |
69.75 |
76.00 |
69.75 |
6.022.964 |
| RENISHAW PLC |
28/08/2008 |
840.00 |
-5.00 |
-0.59 |
845.00 |
845.50 |
850.00 |
838.00 |
97.240 |
| RIT CAPITAL |
28/08/2008 |
1,148.00 |
-2.00 |
-0.18 |
1,150.00 |
1,137.00 |
1,155.00 |
1,132.00 |
52.089 |
| ROTORK PLC |
28/08/2008 |
1,049.00 |
-19.00 |
-1.76 |
1,068.00 |
1,060.00 |
1,060.00 |
1,034.00 |
225.161 |
| RPS GROUP |
28/08/2008 |
292.75 |
6.25 |
2.21 |
286.50 |
289.00 |
296.75 |
285.75 |
913.035 |
| SCHRODER VENTURE |
28/08/2008 |
587.50 |
11.00 |
1.97 |
576.50 |
570.00 |
588.50 |
570.00 |
131.900 |
| SCOT MTG INV TR |
28/08/2008 |
598.00 |
21.50 |
3.89 |
576.50 |
574.00 |
598.00 |
574.00 |
233.113 |
| SCOTTISH INV TR |
28/08/2008 |
460.75 |
3.75 |
0.84 |
457.00 |
451.00 |
464.00 |
451.00 |
90.284 |
| SERCO GROUP |
28/08/2008 |
427.50 |
6.25 |
1.49 |
421.25 |
424.50 |
430.50 |
417.25 |
1.354.783 |
| SHAFTESBURY PLC |
28/08/2008 |
422.25 |
1.25 |
0.30 |
421.00 |
413.00 |
428.50 |
413.00 |
302.503 |
| SIG PLC |
28/08/2008 |
540.50 |
29.00 |
6.04 |
511.50 |
509.00 |
545.00 |
508.50 |
1.034.845 |
| SIGNET GROUP |
28/08/2008 |
62.00 |
2.50 |
4.41 |
59.50 |
59.25 |
62.75 |
58.00 |
11.760.780 |
| SKYEPHARMA |
28/08/2008 |
3.76 |
0.58 |
20.94 |
3.18 |
3.35 |
4.15 |
3.30 |
8.219.935 |
| SMG |
28/08/2008 |
9.00 |
0.00 |
0.00 |
9.00 |
9.15 |
9.15 |
8.80 |
120.000 |
| SMITH (DS) |
28/08/2008 |
123.75 |
7.75 |
7.13 |
116.00 |
116.50 |
127.25 |
116.00 |
1.835.063 |
| SMITH WH |
28/08/2008 |
380.50 |
-0.75 |
-0.20 |
381.25 |
379.75 |
382.25 |
375.00 |
670.236 |
| SPECTRIS |
28/08/2008 |
830.50 |
10.00 |
1.24 |
820.50 |
814.00 |
831.00 |
809.50 |
738.678 |
| SPIRAX-SARCO ENG |
28/08/2008 |
1,080.00 |
12.00 |
1.13 |
1,068.00 |
1,070.00 |
1,095.00 |
1,068.00 |
341.155 |
| SPIRENT |
28/08/2008 |
79.25 |
-0.50 |
-0.63 |
79.75 |
78.50 |
81.00 |
78.50 |
2.846.469 |
| SSL INTL |
28/08/2008 |
459.75 |
-0.50 |
-0.11 |
460.25 |
457.50 |
460.00 |
450.25 |
693.137 |
| ST IVES PLC |
28/08/2008 |
167.00 |
2.75 |
1.73 |
164.25 |
162.00 |
167.00 |
162.00 |
34.906 |
| ST JAMESS PLACE |
28/08/2008 |
220.50 |
3.25 |
1.53 |
217.25 |
216.00 |
223.25 |
216.00 |
640.263 |
| ST.MODWEN |
28/08/2008 |
298.00 |
4.00 |
1.38 |
294.00 |
294.00 |
300.00 |
291.75 |
192.368 |
| STAGECOACH GRP |
28/08/2008 |
302.00 |
-0.75 |
-0.25 |
302.75 |
300.25 |
304.00 |
293.00 |
6.311.441 |
| TATE & LYLE |
28/08/2008 |
440.25 |
1.00 |
0.23 |
439.25 |
440.50 |
443.25 |
434.50 |
1.293.332 |
| TEMPLE BAR INV |
28/08/2008 |
634.00 |
4.00 |
0.64 |
630.00 |
627.50 |
635.00 |
627.50 |
19.684 |
| TEMPLETON EMERGE |
28/08/2008 |
392.25 |
3.25 |
0.84 |
389.00 |
388.00 |
394.00 |
384.00 |
166.711 |
| THUS GROUP |
28/08/2008 |
180.00 |
2.25 |
1.27 |
177.75 |
180.00 |
180.00 |
178.50 |
42.119 |
| TOPPS TILES |
28/08/2008 |
56.25 |
-0.75 |
-1.30 |
57.00 |
57.00 |
57.00 |
55.75 |
339.449 |
| TR PROPERTY INV |
28/08/2008 |
157.25 |
7.75 |
5.51 |
149.50 |
148.50 |
160.00 |
148.50 |
382.679 |
| TRAVIS PERKINS |
28/08/2008 |
674.00 |
41.50 |
6.96 |
632.50 |
638.00 |
679.00 |
626.50 |
1.226.018 |
| TRINITY MIRROR |
28/08/2008 |
110.25 |
7.25 |
7.63 |
103.00 |
102.25 |
113.75 |
101.75 |
5.531.688 |
| TULLOW OIL |
28/08/2008 |
812.50 |
-4.50 |
-0.55 |
817.00 |
819.00 |
821.50 |
790.50 |
2.555.010 |
| ULTRA ELECS HLDG |
28/08/2008 |
1,349.00 |
29.00 |
2.23 |
1,320.00 |
1,327.00 |
1,349.00 |
1,318.00 |
67.368 |
| UTD BUSINESS MED |
28/08/2008 |
588.00 |
23.00 |
4.21 |
565.00 |
569.50 |
593.50 |
563.00 |
1.722.467 |
| VEDANTA RES |
28/08/2008 |
1,829.00 |
-24.00 |
-1.28 |
1,853.00 |
1,854.00 |
1,854.00 |
1,794.00 |
1.606.397 |
| VT GROUP |
28/08/2008 |
608.00 |
-3.50 |
-0.57 |
611.50 |
608.00 |
612.00 |
605.50 |
892.940 |
| WEIR GROUP |
28/08/2008 |
923.50 |
-1.50 |
-0.16 |
925.00 |
924.00 |
936.50 |
915.50 |
1.359.535 |
| WETHERSPOON J.D. |
28/08/2008 |
259.00 |
12.75 |
5.37 |
246.25 |
250.00 |
261.75 |
246.75 |
1.837.819 |
| WITAN INV TST |
28/08/2008 |
427.50 |
6.00 |
1.46 |
421.50 |
418.00 |
430.00 |
417.50 |
298.290 |
| WOLFSON MICRO |
28/08/2008 |
119.00 |
-0.25 |
-0.21 |
119.25 |
119.00 |
119.25 |
118.50 |
505.058 |
|
|
|
| 股票， 行情， 图和其它数据被提供只对于信息。 |