 |
| 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 |
07/10/2008 |
432.00 |
-9.00 |
-1.99 |
441.00 |
444.00 |
444.00 |
421.75 |
96.563 |
| AEGIS GROUP |
07/10/2008 |
82.50 |
-2.75 |
-3.10 |
85.25 |
86.00 |
89.75 |
80.75 |
6.269.340 |
| AGA FOODSEV GRP |
07/10/2008 |
126.00 |
-4.25 |
-3.13 |
130.25 |
131.75 |
133.25 |
125.25 |
92.859 |
| AGGREKO |
07/10/2008 |
499.75 |
-24.75 |
-4.43 |
524.50 |
533.50 |
550.50 |
490.50 |
927.039 |
| ALBA PLC |
07/10/2008 |
38.50 |
-0.75 |
-1.89 |
39.25 |
39.00 |
39.00 |
39.00 |
5.000 |
| ALLIANCE TRUST |
07/10/2008 |
274.50 |
9.50 |
3.59 |
265.00 |
274.25 |
279.75 |
264.00 |
903.162 |
| AMEC |
07/10/2008 |
529.50 |
19.00 |
3.75 |
510.50 |
525.00 |
549.50 |
502.50 |
1.791.072 |
| AMLIN |
07/10/2008 |
301.50 |
-3.75 |
-1.20 |
305.25 |
310.00 |
311.50 |
297.25 |
1.829.139 |
| ARM HOLDINGS |
07/10/2008 |
90.25 |
0.50 |
0.55 |
89.75 |
91.75 |
94.50 |
88.75 |
11.047.090 |
| ARRIVA PLC |
07/10/2008 |
680.50 |
-3.50 |
-0.50 |
684.00 |
698.00 |
698.00 |
670.00 |
1.210.180 |
| ATKINS WS |
07/10/2008 |
685.00 |
-33.00 |
-4.33 |
718.00 |
730.00 |
734.00 |
682.50 |
386.536 |
| AVIS EUROPE |
07/10/2008 |
8.49 |
-0.26 |
-2.78 |
8.75 |
9.09 |
9.11 |
7.90 |
145.542 |
| BALFOUR BEATTY |
07/10/2008 |
286.00 |
-5.00 |
-1.65 |
291.00 |
298.50 |
301.75 |
282.00 |
2.503.557 |
| BARRATT DEVLPMNT |
07/10/2008 |
93.00 |
-9.00 |
-7.89 |
102.00 |
105.00 |
107.50 |
77.50 |
6.506.248 |
| BBA GROUP |
07/10/2008 |
93.75 |
1.25 |
1.40 |
92.50 |
90.50 |
102.25 |
86.25 |
2.900.452 |
| BELLWAY |
07/10/2008 |
483.25 |
-33.25 |
-5.91 |
516.50 |
529.50 |
530.00 |
460.00 |
1.550.669 |
| BENFIELD GROUP |
07/10/2008 |
333.00 |
4.00 |
1.22 |
329.00 |
331.75 |
337.00 |
330.00 |
5.298.285 |
| BNKRS INV TRUST |
07/10/2008 |
341.00 |
-5.00 |
-1.41 |
346.00 |
349.00 |
349.00 |
335.50 |
130.663 |
| BODYCOTE INTL |
07/10/2008 |
166.25 |
-1.75 |
-1.00 |
168.00 |
172.75 |
173.25 |
164.50 |
2.113.614 |
| BOVIS HOMES GRP |
07/10/2008 |
369.50 |
-42.25 |
-9.94 |
411.75 |
382.75 |
387.50 |
357.25 |
511.244 |
| BR ASSETS PLC |
07/10/2008 |
99.00 |
-1.00 |
-0.99 |
100.00 |
100.00 |
101.25 |
97.50 |
667.152 |
| BR EMPIRE SECS |
07/10/2008 |
385.00 |
4.00 |
1.06 |
381.00 |
380.00 |
385.75 |
373.50 |
376.875 |
| BRIT INSURANCE |
07/10/2008 |
181.00 |
-8.00 |
-4.02 |
189.00 |
191.00 |
193.50 |
176.75 |
1.343.686 |
| BRIXTON |
07/10/2008 |
205.00 |
5.25 |
2.61 |
199.75 |
206.50 |
206.50 |
193.75 |
1.749.993 |
| BROWN (N) GROUP |
07/10/2008 |
215.00 |
-1.50 |
-0.66 |
216.50 |
225.00 |
225.00 |
210.00 |
748.790 |
| BURBERRY GROUP |
07/10/2008 |
325.25 |
-4.75 |
-1.40 |
330.00 |
334.00 |
340.50 |
318.25 |
5.011.492 |
| CAIRN ENERGY |
07/10/2008 |
1,535.00 |
-4.00 |
-0.26 |
1,539.00 |
1,557.00 |
1,611.00 |
1,481.00 |
1.185.747 |
| CALEDONIA INV |
07/10/2008 |
1,805.00 |
75.00 |
4.46 |
1,730.00 |
1,755.00 |
1,805.00 |
1,706.00 |
93.998 |
| CAP & REGIONAL |
07/10/2008 |
141.00 |
3.75 |
2.81 |
137.25 |
137.25 |
145.25 |
124.50 |
657.641 |
| CAPITA GROUP |
07/10/2008 |
675.50 |
3.50 |
0.52 |
672.00 |
678.50 |
717.50 |
665.00 |
2.600.815 |
| CARILLION |
07/10/2008 |
265.00 |
14.50 |
5.98 |
250.50 |
257.00 |
271.25 |
252.00 |
1.142.803 |
| CARPETRIGHT |
07/10/2008 |
536.50 |
-7.50 |
-1.30 |
544.00 |
569.00 |
569.00 |
513.50 |
104.539 |
| CARPHONE WAREHSE |
07/10/2008 |
158.00 |
-0.50 |
-0.31 |
158.50 |
162.00 |
170.00 |
149.25 |
4.353.514 |
| CATTLES PLC |
07/10/2008 |
58.75 |
-3.50 |
-5.19 |
62.25 |
64.00 |
64.75 |
52.75 |
4.480.011 |
| CHELSFIELD |
07/10/2008 |
25.00 |
3.00 |
14.29 |
22.00 |
24.00 |
25.50 |
24.60 |
52.975 |
| CHRYSALIS |
07/10/2008 |
115.50 |
1.75 |
1.56 |
113.75 |
114.00 |
118.00 |
112.50 |
91.761 |
| CITY OF LDN INV |
07/10/2008 |
232.25 |
9.25 |
4.27 |
223.00 |
226.00 |
232.25 |
220.00 |
433.944 |
| CLOSE BROS GRP |
07/10/2008 |
547.50 |
-9.00 |
-1.54 |
556.50 |
577.00 |
578.00 |
534.00 |
466.723 |
| COBHAM |
07/10/2008 |
190.30 |
3.60 |
1.94 |
186.70 |
188.80 |
192.80 |
184.40 |
5.787.400 |
| COMPUTACENTER |
07/10/2008 |
101.00 |
-6.50 |
-5.59 |
107.50 |
109.75 |
109.75 |
101.00 |
89.530 |
| COOKSON GROUP |
07/10/2008 |
379.25 |
-1.75 |
-0.45 |
381.00 |
390.75 |
394.75 |
359.25 |
2.048.275 |
| CRODA INTL |
07/10/2008 |
596.00 |
5.00 |
0.85 |
591.00 |
594.00 |
603.50 |
590.00 |
472.739 |
| DAIRY CREST |
07/10/2008 |
378.25 |
5.50 |
1.47 |
372.75 |
380.00 |
380.00 |
363.25 |
545.027 |
| DAVIS SERVICE GP |
07/10/2008 |
258.00 |
-1.75 |
-0.65 |
259.75 |
265.50 |
267.00 |
256.50 |
906.245 |
| DE LA RUE PLC |
07/10/2008 |
892.50 |
2.50 |
0.28 |
890.00 |
897.50 |
917.00 |
892.50 |
875.483 |
| DIMENSION DATA |
07/10/2008 |
39.00 |
-1.25 |
-2.89 |
40.25 |
42.00 |
42.00 |
37.50 |
5.561.986 |
| EASYJET |
07/10/2008 |
294.25 |
-10.75 |
-3.33 |
305.00 |
312.00 |
319.50 |
284.00 |
5.754.995 |
| EDINBURGH INV |
07/10/2008 |
353.75 |
11.50 |
3.44 |
342.25 |
345.50 |
353.75 |
332.50 |
516.947 |
| EDINBURGH US TRA |
07/10/2008 |
485.00 |
8.50 |
1.78 |
476.50 |
485.00 |
504.50 |
484.50 |
11.645 |
| ELECTRA INV TST |
07/10/2008 |
1,158.00 |
36.00 |
3.20 |
1,122.00 |
1,160.00 |
1,180.00 |
1,112.00 |
66.082 |
| ELECTROCOMPONENT |
07/10/2008 |
161.00 |
-2.50 |
-1.49 |
163.50 |
165.00 |
167.50 |
156.75 |
2.524.562 |
| ENODIS PLC |
07/10/2008 |
318.00 |
21.00 |
7.02 |
297.00 |
320.25 |
323.00 |
318.00 |
3.707.600 |
| EUROMONEY INSTIT |
07/10/2008 |
315.00 |
1.50 |
0.48 |
313.50 |
311.50 |
315.00 |
307.00 |
28.755 |
| EVOLUTION GROUP |
07/10/2008 |
83.00 |
0.00 |
0.00 |
83.00 |
82.00 |
84.25 |
82.00 |
237.729 |
| FIDELITY EURO |
07/10/2008 |
1,014.00 |
-1.00 |
-0.10 |
1,015.00 |
1,030.00 |
1,030.00 |
999.50 |
75.689 |
| FILTRONIC PLC |
07/10/2008 |
83.00 |
-1.00 |
-1.15 |
84.00 |
86.00 |
84.50 |
82.50 |
16.215 |
| FIRSTGROUP PLC |
07/10/2008 |
525.50 |
15.50 |
3.06 |
510.00 |
522.00 |
537.50 |
496.00 |
1.633.656 |
| FOR COL INV TR |
07/10/2008 |
241.00 |
-12.50 |
-4.69 |
253.50 |
254.00 |
254.00 |
239.75 |
1.828.095 |
| FOR.& COL.EURTST |
07/10/2008 |
490.00 |
-2.00 |
-0.41 |
492.00 |
486.00 |
492.25 |
472.00 |
51.963 |
| FORTH PORTS |
07/10/2008 |
1,282.00 |
27.00 |
2.24 |
1,255.00 |
1,230.00 |
1,284.00 |
1,226.00 |
124.595 |
| FRENCH CONNECTN |
07/10/2008 |
65.00 |
0.00 |
0.00 |
65.00 |
63.00 |
65.50 |
63.00 |
109.826 |
| GO-AHEAD GROUP |
07/10/2008 |
1,633.00 |
-25.00 |
-1.48 |
1,658.00 |
1,665.00 |
1,697.00 |
1,631.00 |
107.681 |
| GRAINGER TR PLC |
07/10/2008 |
193.00 |
0.00 |
0.00 |
193.00 |
198.00 |
198.00 |
184.75 |
335.248 |
| GREENE KING |
07/10/2008 |
403.75 |
12.00 |
3.09 |
391.75 |
399.75 |
405.50 |
372.25 |
1.954.015 |
| GREGGS PLC |
07/10/2008 |
33.16 |
0.16 |
0.47 |
33.00 |
33.90 |
33.90 |
32.20 |
61.527 |
| GT PORTLAND EST |
07/10/2008 |
319.00 |
2.25 |
0.70 |
316.75 |
322.00 |
330.00 |
310.00 |
1.565.496 |
| HALMA PLC |
07/10/2008 |
193.25 |
6.50 |
3.49 |
186.75 |
193.00 |
193.25 |
185.00 |
711.500 |
| HAMMERSON |
07/10/2008 |
913.50 |
-3.50 |
-0.38 |
917.00 |
917.00 |
942.50 |
900.00 |
1.392.674 |
| HEADLAM GROUP |
07/10/2008 |
235.00 |
13.75 |
6.48 |
221.25 |
226.00 |
238.50 |
225.75 |
207.015 |
| HISCOX |
07/10/2008 |
249.00 |
8.25 |
3.55 |
240.75 |
240.50 |
250.50 |
235.50 |
1.224.981 |
| HMV GROUP |
07/10/2008 |
125.25 |
-1.25 |
-0.95 |
126.50 |
129.75 |
131.50 |
123.25 |
2.459.305 |
| HOMESERVE |
07/10/2008 |
1,465.00 |
9.00 |
0.61 |
1,456.00 |
1,496.00 |
1,500.00 |
1,410.00 |
177.058 |
| ICAP PLC |
07/10/2008 |
328.00 |
1.75 |
0.54 |
326.25 |
325.25 |
341.75 |
314.75 |
2.929.370 |
| IMI PLC |
07/10/2008 |
374.75 |
-2.75 |
-0.71 |
377.50 |
382.00 |
386.75 |
356.25 |
1.161.400 |
| INCHCAPE |
07/10/2008 |
171.25 |
-3.75 |
-2.05 |
175.00 |
179.50 |
180.25 |
162.00 |
2.534.080 |
| INFORMA GROUP |
07/10/2008 |
301.50 |
-4.25 |
-1.36 |
305.75 |
307.75 |
313.50 |
297.00 |
2.930.431 |
| INTERMEDIATE CAP |
07/10/2008 |
1,185.00 |
-11.00 |
-0.92 |
1,196.00 |
1,184.00 |
1,240.00 |
1,172.00 |
644.066 |
| INTERSERVE |
07/10/2008 |
290.00 |
1.00 |
0.34 |
289.00 |
293.00 |
296.50 |
285.50 |
395.962 |
| INTERTEK GROUP |
07/10/2008 |
757.50 |
-12.00 |
-1.52 |
769.50 |
775.00 |
793.00 |
748.50 |
445.909 |
| INTL POWER |
07/10/2008 |
309.75 |
1.25 |
0.39 |
308.50 |
318.00 |
319.25 |
306.50 |
12.455.258 |
| INVENSYS |
07/10/2008 |
172.80 |
-11.90 |
-5.99 |
184.70 |
186.90 |
188.20 |
171.60 |
3.821.639 |
| INVESTEC |
07/10/2008 |
295.00 |
15.75 |
5.85 |
279.25 |
285.00 |
298.00 |
277.50 |
1.143.910 |
| JARDINE LLOYD |
07/10/2008 |
469.75 |
13.50 |
3.04 |
456.25 |
458.00 |
470.75 |
454.00 |
490.084 |
| JJB SPORTS |
07/10/2008 |
19.00 |
-8.00 |
-23.19 |
27.00 |
26.50 |
27.75 |
18.00 |
9.357.175 |
| JOHNSTON PRESS |
07/10/2008 |
39.00 |
-10.00 |
-18.69 |
49.00 |
43.50 |
47.50 |
39.00 |
4.068.691 |
| JPMF JAPANESE IT |
07/10/2008 |
133.00 |
2.25 |
1.72 |
130.75 |
132.75 |
135.75 |
132.50 |
87.586 |
| JPMF OVERSEAS |
07/10/2008 |
482.00 |
7.50 |
1.57 |
474.50 |
486.00 |
489.00 |
486.00 |
1.495 |
| KESA ELECTRICALS |
07/10/2008 |
95.00 |
-10.00 |
-8.60 |
105.00 |
106.25 |
108.75 |
93.75 |
9.444.095 |
| LOGICACMG |
07/10/2008 |
91.75 |
-3.75 |
-3.75 |
95.50 |
96.25 |
98.25 |
84.00 |
25.731.562 |
| LOND STOCK EXCH |
07/10/2008 |
814.50 |
36.50 |
5.02 |
778.00 |
763.00 |
832.00 |
743.50 |
360.979 |
| LONMIN PLC |
07/10/2008 |
1,670.00 |
95.00 |
6.22 |
1,575.00 |
1,622.00 |
1,718.00 |
1,576.00 |
1.003.713 |
| LUMINAR |
07/10/2008 |
185.00 |
-12.50 |
-5.81 |
197.50 |
202.50 |
202.50 |
179.25 |
163.884 |
| MARCONI CORP |
07/10/2008 |
6.88 |
-0.13 |
-1.85 |
7.00 |
6.63 |
6.88 |
6.34 |
139.874 |
| MARSHALLS PLC |
07/10/2008 |
138.50 |
-13.75 |
-8.28 |
152.25 |
152.25 |
156.00 |
138.50 |
616.140 |
| MEGGITT PLC |
07/10/2008 |
167.25 |
-5.75 |
-3.16 |
173.00 |
176.50 |
179.50 |
161.00 |
2.215.748 |
| MERCHANT TRUST |
07/10/2008 |
340.25 |
5.75 |
1.72 |
334.50 |
340.00 |
340.25 |
325.00 |
154.939 |
| MICHAEL PAGE |
07/10/2008 |
218.25 |
-16.00 |
-6.68 |
234.25 |
223.50 |
242.50 |
205.25 |
3.825.080 |
| MILL & COP HTLS |
07/10/2008 |
229.00 |
-5.75 |
-2.38 |
234.75 |
236.00 |
239.75 |
213.00 |
1.248.270 |
| MINERVA PLC |
07/10/2008 |
42.50 |
-2.50 |
-5.05 |
45.00 |
47.00 |
47.00 |
42.50 |
1.462.971 |
| MISYS |
07/10/2008 |
129.00 |
-2.50 |
-1.85 |
131.50 |
133.00 |
135.50 |
122.00 |
3.562.955 |
| MITCHELLS & BUT |
07/10/2008 |
163.50 |
-23.50 |
-11.10 |
187.00 |
188.25 |
192.00 |
159.50 |
6.559.066 |
| MITIE GROUP |
07/10/2008 |
202.25 |
-5.25 |
-2.41 |
207.50 |
212.50 |
212.50 |
194.75 |
748.376 |
| MONKS INV TRUST |
07/10/2008 |
259.00 |
-5.00 |
-1.84 |
264.00 |
267.00 |
267.00 |
254.75 |
482.649 |
| MORGAN CRUCIBLE |
07/10/2008 |
147.00 |
4.75 |
3.49 |
142.25 |
141.00 |
147.00 |
140.75 |
1.057.081 |
| MURRAY INC TRUST |
07/10/2008 |
519.00 |
8.00 |
1.57 |
511.00 |
518.00 |
524.50 |
496.00 |
89.631 |
| MURRAY INTL TR |
07/10/2008 |
601.00 |
-8.00 |
-1.29 |
609.00 |
613.00 |
613.00 |
581.50 |
129.281 |
| NATIONAL EXPRESS |
07/10/2008 |
795.50 |
16.00 |
2.05 |
779.50 |
795.00 |
803.50 |
773.50 |
476.321 |
| NORTHERN FOODS |
07/10/2008 |
59.25 |
-1.25 |
-2.02 |
60.50 |
60.50 |
62.25 |
57.75 |
1.763.836 |
| NORTHGATE |
07/10/2008 |
178.00 |
-23.00 |
-10.18 |
201.00 |
203.00 |
209.50 |
178.00 |
774.848 |
| NRTHMBRN WATER |
07/10/2008 |
275.50 |
-4.00 |
-1.39 |
279.50 |
284.75 |
286.75 |
270.25 |
2.320.807 |
| PARAGON GROUP |
07/10/2008 |
58.75 |
-3.75 |
-5.45 |
62.50 |
65.00 |
65.00 |
58.50 |
411.475 |
| PENDRAGON |
07/10/2008 |
6.15 |
-0.59 |
-8.15 |
6.74 |
6.65 |
6.87 |
6.15 |
1.734.171 |
| PENNON GROUP |
07/10/2008 |
556.00 |
-4.00 |
-0.70 |
560.00 |
563.50 |
571.00 |
547.50 |
906.632 |
| PERSIMMON |
07/10/2008 |
372.75 |
3.75 |
1.01 |
369.00 |
373.50 |
405.00 |
329.75 |
5.498.699 |
| PHOTO-ME INTL |
07/10/2008 |
11.75 |
-0.25 |
-2.04 |
12.00 |
12.00 |
12.25 |
11.00 |
590.644 |
| PREMIER FARNELL |
07/10/2008 |
166.25 |
5.00 |
3.16 |
161.25 |
163.00 |
168.00 |
163.00 |
1.921.978 |
| PREMIER OIL |
07/10/2008 |
742.50 |
-7.50 |
-0.98 |
750.00 |
758.50 |
783.50 |
678.50 |
1.253.214 |
| PROVIDENT FINCL |
07/10/2008 |
841.50 |
-48.50 |
-5.24 |
890.00 |
877.00 |
900.00 |
820.00 |
346.882 |
| PUNCH TAVERNS |
07/10/2008 |
145.75 |
4.50 |
3.24 |
141.25 |
143.50 |
153.50 |
130.00 |
7.289.738 |
| PZ CUSSONS |
07/10/2008 |
162.50 |
-1.75 |
-1.05 |
164.25 |
165.00 |
168.25 |
159.50 |
256.883 |
| QUINTAIN EST & D |
07/10/2008 |
164.25 |
-3.50 |
-1.97 |
167.75 |
174.50 |
175.75 |
156.50 |
1.159.352 |
| RANDGOLD RES. |
07/10/2008 |
2,057.00 |
98.00 |
5.21 |
1,959.00 |
1,979.00 |
2,175.00 |
1,930.00 |
274.754 |
| RANK GROUP |
07/10/2008 |
63.50 |
-3.50 |
-4.83 |
67.00 |
69.00 |
69.00 |
63.50 |
3.396.963 |
| REDROW |
07/10/2008 |
164.50 |
-0.50 |
-0.30 |
165.00 |
164.00 |
170.00 |
143.25 |
1.075.986 |
| REGUS |
07/10/2008 |
66.00 |
-4.25 |
-5.50 |
70.25 |
73.00 |
73.00 |
66.00 |
5.445.902 |
| RENISHAW PLC |
07/10/2008 |
646.00 |
-13.00 |
-1.92 |
659.00 |
665.00 |
672.50 |
600.50 |
114.645 |
| RIT CAPITAL |
07/10/2008 |
1,127.00 |
11.00 |
1.01 |
1,116.00 |
1,095.00 |
1,130.00 |
1,080.00 |
304.158 |
| ROTORK PLC |
07/10/2008 |
902.50 |
8.00 |
0.89 |
894.50 |
910.00 |
914.00 |
884.50 |
275.356 |
| RPS GROUP |
07/10/2008 |
207.75 |
-8.00 |
-3.52 |
215.75 |
219.25 |
223.50 |
200.00 |
569.448 |
| SCHRODER VENTURE |
07/10/2008 |
457.25 |
-7.75 |
-1.63 |
465.00 |
468.00 |
480.75 |
450.25 |
235.066 |
| SCOT MTG INV TR |
07/10/2008 |
434.75 |
-20.75 |
-4.31 |
455.50 |
461.00 |
461.00 |
431.50 |
688.876 |
| SCOTTISH INV TR |
07/10/2008 |
393.00 |
-9.00 |
-2.17 |
402.00 |
405.00 |
405.00 |
386.25 |
158.259 |
| SERCO GROUP |
07/10/2008 |
392.50 |
7.50 |
1.97 |
385.00 |
389.00 |
396.00 |
368.75 |
1.818.077 |
| SHAFTESBURY PLC |
07/10/2008 |
424.75 |
-0.25 |
-0.06 |
425.00 |
435.00 |
435.00 |
419.00 |
476.433 |
| SIG PLC |
07/10/2008 |
349.25 |
-5.00 |
-1.39 |
354.25 |
355.75 |
364.75 |
320.25 |
1.672.395 |
| SIGNET GROUP |
07/10/2008 |
1,006.00 |
-16.00 |
-1.50 |
1,022.00 |
1,049.00 |
1,049.00 |
952.00 |
857.525 |
| SKYEPHARMA |
07/10/2008 |
145.00 |
2.50 |
1.79 |
142.50 |
142.50 |
149.25 |
142.00 |
140.888 |
| SMITH (DS) |
07/10/2008 |
100.00 |
-2.00 |
-1.83 |
102.00 |
107.00 |
107.00 |
97.25 |
1.474.269 |
| SMITH WH |
07/10/2008 |
340.25 |
0.25 |
0.07 |
340.00 |
348.75 |
354.00 |
333.00 |
823.100 |
| SPECTRIS |
07/10/2008 |
587.00 |
-22.50 |
-3.47 |
609.50 |
626.00 |
626.00 |
583.00 |
465.081 |
| SPIRAX-SARCO ENG |
07/10/2008 |
930.50 |
7.00 |
0.75 |
923.50 |
943.00 |
956.00 |
919.00 |
152.531 |
| SPIRENT |
07/10/2008 |
62.25 |
-4.25 |
-5.96 |
66.50 |
67.00 |
67.25 |
61.75 |
2.402.096 |
| SSL INTL |
07/10/2008 |
438.00 |
6.75 |
1.55 |
431.25 |
442.75 |
446.75 |
427.75 |
531.652 |
| ST IVES PLC |
07/10/2008 |
98.00 |
-7.00 |
-6.06 |
105.00 |
108.50 |
108.50 |
95.00 |
158.971 |
| ST JAMESS PLACE |
07/10/2008 |
215.00 |
5.25 |
2.57 |
209.75 |
209.75 |
217.25 |
208.00 |
227.323 |
| ST.MODWEN |
07/10/2008 |
255.00 |
-0.25 |
-0.09 |
255.25 |
263.75 |
263.75 |
235.00 |
251.849 |
| STAGECOACH GRP |
07/10/2008 |
236.50 |
-1.50 |
-0.61 |
238.00 |
242.75 |
248.50 |
233.50 |
5.578.983 |
| TATE & LYLE |
07/10/2008 |
393.00 |
-15.00 |
-3.71 |
408.00 |
389.00 |
406.25 |
385.00 |
2.221.643 |
| TEMPLE BAR INV |
07/10/2008 |
594.00 |
27.00 |
4.84 |
567.00 |
585.00 |
594.00 |
559.50 |
71.891 |
| TEMPLETON EMERGE |
07/10/2008 |
297.25 |
10.25 |
3.73 |
287.00 |
285.25 |
297.25 |
275.50 |
1.193.508 |
| THUS GROUP |
07/10/2008 |
179.25 |
-0.75 |
-0.42 |
180.00 |
179.75 |
179.75 |
179.75 |
90.801 |
| TOPPS TILES |
07/10/2008 |
53.50 |
-3.25 |
-5.39 |
56.75 |
57.00 |
57.00 |
52.75 |
172.261 |
| TR PROPERTY INV |
07/10/2008 |
137.00 |
2.50 |
1.84 |
134.50 |
138.50 |
138.50 |
131.25 |
358.430 |
| TRAVIS PERKINS |
07/10/2008 |
497.75 |
-11.25 |
-2.13 |
509.00 |
517.00 |
529.50 |
476.00 |
1.348.678 |
| TRINITY MIRROR |
07/10/2008 |
66.25 |
-3.50 |
-4.58 |
69.75 |
73.00 |
75.75 |
61.50 |
3.850.114 |
| TULLOW OIL |
07/10/2008 |
545.50 |
-3.50 |
-0.62 |
549.00 |
558.00 |
576.00 |
521.50 |
2.848.642 |
| ULTRA ELECS HLDG |
07/10/2008 |
1,280.00 |
-5.00 |
-0.39 |
1,285.00 |
1,283.00 |
1,317.00 |
1,257.00 |
195.957 |
| UTD BUSINESS MED |
07/10/2008 |
473.00 |
-18.75 |
-3.60 |
491.75 |
502.00 |
508.50 |
464.00 |
1.413.154 |
| VEDANTA RES |
07/10/2008 |
1,005.00 |
101.00 |
12.24 |
904.00 |
926.50 |
1,031.00 |
892.00 |
3.358.517 |
| VT GROUP |
07/10/2008 |
513.50 |
-1.50 |
-0.29 |
515.00 |
521.00 |
526.50 |
504.50 |
768.481 |
| WEIR GROUP |
07/10/2008 |
529.00 |
-24.00 |
-4.06 |
553.00 |
567.00 |
567.00 |
522.50 |
2.637.600 |
| WETHERSPOON J.D. |
07/10/2008 |
240.75 |
15.00 |
6.97 |
225.75 |
230.25 |
247.50 |
207.00 |
1.793.934 |
| WITAN INV TST |
07/10/2008 |
369.00 |
-3.75 |
-0.97 |
372.75 |
381.75 |
381.75 |
365.25 |
279.182 |
| WOLFSON MICRO |
07/10/2008 |
79.00 |
-1.00 |
-1.19 |
80.00 |
82.75 |
82.75 |
74.50 |
936.889 |
|
|
|
| 股票， 行情， 图和其它数据被提供只对于信息。 |