 |
| 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 |
10/10/2008 |
409.75 |
-34.50 |
-7.54 |
444.25 |
423.00 |
425.00 |
405.00 |
121.301 |
| AEGIS GROUP |
10/10/2008 |
76.25 |
-4.00 |
-4.75 |
80.25 |
80.25 |
81.75 |
74.00 |
5.047.373 |
| AGA FOODSEV GRP |
10/10/2008 |
117.75 |
-4.50 |
-3.76 |
122.25 |
115.25 |
120.00 |
115.00 |
126.836 |
| AGGREKO |
10/10/2008 |
458.00 |
-19.00 |
-3.84 |
477.00 |
476.00 |
478.25 |
447.25 |
2.797.484 |
| ALBA PLC |
10/10/2008 |
33.50 |
-1.25 |
-3.65 |
34.75 |
33.00 |
33.50 |
33.00 |
10.000 |
| ALLIANCE TRUST |
10/10/2008 |
234.90 |
-17.10 |
-6.63 |
252.00 |
240.75 |
243.00 |
222.00 |
1.524.691 |
| AMEC |
10/10/2008 |
487.75 |
-40.25 |
-7.74 |
528.00 |
480.00 |
536.00 |
459.75 |
3.154.295 |
| AMLIN |
10/10/2008 |
287.50 |
-12.75 |
-4.21 |
300.25 |
290.25 |
297.75 |
280.00 |
3.500.747 |
| ARM HOLDINGS |
10/10/2008 |
87.50 |
-1.75 |
-2.19 |
89.25 |
78.25 |
90.25 |
78.25 |
10.106.817 |
| ARRIVA PLC |
10/10/2008 |
613.00 |
-35.50 |
-5.26 |
648.50 |
639.00 |
644.50 |
602.00 |
954.386 |
| ATKINS WS |
10/10/2008 |
634.50 |
-26.50 |
-3.92 |
661.00 |
650.00 |
653.00 |
617.50 |
387.852 |
| AVIS EUROPE |
10/10/2008 |
7.75 |
-0.25 |
-3.09 |
8.00 |
7.85 |
7.87 |
6.50 |
221.276 |
| BALFOUR BEATTY |
10/10/2008 |
282.75 |
5.00 |
1.91 |
277.75 |
266.50 |
287.75 |
254.00 |
4.454.417 |
| BARRATT DEVLPMNT |
10/10/2008 |
80.75 |
-11.00 |
-12.36 |
91.75 |
78.00 |
90.00 |
66.75 |
4.953.562 |
| BBA GROUP |
10/10/2008 |
85.25 |
-9.25 |
-9.66 |
94.50 |
86.50 |
92.00 |
84.75 |
2.106.671 |
| BELLWAY |
10/10/2008 |
466.25 |
-18.25 |
-3.90 |
484.50 |
450.00 |
476.00 |
435.00 |
1.164.040 |
| BENFIELD GROUP |
10/10/2008 |
327.00 |
2.00 |
0.62 |
325.00 |
325.00 |
335.00 |
315.00 |
2.299.550 |
| BNKRS INV TRUST |
10/10/2008 |
283.25 |
-28.00 |
-8.54 |
311.25 |
300.00 |
300.00 |
281.50 |
87.611 |
| BODYCOTE INTL |
10/10/2008 |
144.25 |
-20.00 |
-11.41 |
164.25 |
155.25 |
161.00 |
138.50 |
1.800.856 |
| BOVIS HOMES GRP |
10/10/2008 |
353.00 |
-20.50 |
-5.39 |
373.50 |
360.00 |
372.25 |
342.00 |
945.031 |
| BR ASSETS PLC |
10/10/2008 |
82.78 |
-8.22 |
-8.75 |
91.00 |
85.75 |
86.75 |
82.25 |
636.724 |
| BR EMPIRE SECS |
10/10/2008 |
348.00 |
-21.00 |
-5.69 |
369.00 |
348.00 |
349.00 |
339.50 |
215.490 |
| BRIT INSURANCE |
10/10/2008 |
168.00 |
-15.00 |
-7.98 |
183.00 |
173.00 |
176.25 |
166.75 |
716.701 |
| BRIXTON |
10/10/2008 |
178.75 |
-16.25 |
-7.88 |
195.00 |
190.00 |
195.25 |
175.00 |
2.805.978 |
| BROWN (N) GROUP |
10/10/2008 |
205.50 |
-5.00 |
-2.43 |
210.50 |
200.75 |
212.25 |
197.00 |
1.085.992 |
| BURBERRY GROUP |
10/10/2008 |
305.00 |
-12.75 |
-4.05 |
317.75 |
302.00 |
311.25 |
289.50 |
2.917.100 |
| CAIRN ENERGY |
10/10/2008 |
1,504.00 |
-105.00 |
-7.34 |
1,609.00 |
1,326.00 |
1,686.00 |
1,257.00 |
1.131.992 |
| CALEDONIA INV |
10/10/2008 |
1,562.00 |
-126.00 |
-7.39 |
1,688.00 |
1,580.00 |
1,644.00 |
1,551.00 |
57.660 |
| CAP & REGIONAL |
10/10/2008 |
105.25 |
-20.75 |
-14.24 |
126.00 |
125.00 |
125.50 |
103.75 |
246.775 |
| CAPITA GROUP |
10/10/2008 |
617.00 |
-15.00 |
-2.53 |
632.00 |
577.50 |
617.00 |
550.00 |
5.912.921 |
| CAPITAL RADIO |
10/10/2008 |
16.00 |
0.50 |
3.33 |
15.50 |
15.50 |
16.00 |
16.00 |
18.750 |
| CARILLION |
10/10/2008 |
253.50 |
-10.00 |
-3.84 |
263.50 |
250.75 |
257.25 |
245.00 |
1.077.872 |
| CARPETRIGHT |
10/10/2008 |
508.50 |
-21.50 |
-4.05 |
530.00 |
510.00 |
524.50 |
498.00 |
350.970 |
| CARPHONE WAREHSE |
10/10/2008 |
150.25 |
-3.75 |
-2.52 |
154.00 |
145.25 |
153.75 |
137.00 |
5.522.296 |
| CATTLES PLC |
10/10/2008 |
51.00 |
-2.75 |
-5.31 |
53.75 |
49.00 |
53.00 |
46.50 |
5.564.029 |
| CHELSFIELD |
10/10/2008 |
22.30 |
-1.20 |
-4.86 |
23.50 |
23.50 |
24.00 |
22.30 |
41.980 |
| CHRYSALIS |
10/10/2008 |
110.25 |
-7.75 |
-6.31 |
118.00 |
115.00 |
118.25 |
110.00 |
11.093 |
| CITY OF LDN INV |
10/10/2008 |
200.50 |
-18.50 |
-8.24 |
219.00 |
206.00 |
209.00 |
196.50 |
534.842 |
| CLOSE BROS GRP |
10/10/2008 |
507.50 |
-28.50 |
-5.29 |
536.00 |
510.00 |
521.00 |
495.00 |
499.705 |
| COBHAM |
10/10/2008 |
178.30 |
-11.30 |
-6.10 |
189.60 |
174.00 |
193.60 |
170.00 |
12.894.603 |
| COMPUTACENTER |
10/10/2008 |
93.50 |
-8.00 |
-7.48 |
101.50 |
99.00 |
99.00 |
91.25 |
79.867 |
| COOKSON GROUP |
10/10/2008 |
310.00 |
-29.75 |
-8.32 |
339.75 |
328.00 |
328.00 |
305.25 |
1.470.097 |
| CRODA INTL |
10/10/2008 |
536.50 |
-25.50 |
-4.40 |
562.00 |
553.50 |
553.50 |
511.00 |
565.716 |
| DAIRY CREST |
10/10/2008 |
357.25 |
3.75 |
1.14 |
353.50 |
332.00 |
365.25 |
330.00 |
834.801 |
| DAVIS SERVICE GP |
10/10/2008 |
252.00 |
-1.25 |
-0.50 |
253.25 |
248.50 |
260.00 |
245.25 |
709.733 |
| DE LA RUE PLC |
10/10/2008 |
888.00 |
-17.00 |
-1.88 |
905.00 |
889.00 |
912.00 |
870.00 |
1.278.171 |
| DIMENSION DATA |
10/10/2008 |
36.00 |
-0.75 |
-2.21 |
36.75 |
33.25 |
37.00 |
33.25 |
4.344.900 |
| EASYJET |
10/10/2008 |
296.24 |
-8.51 |
-2.95 |
304.75 |
280.25 |
299.00 |
280.25 |
3.284.341 |
| EDINBURGH INV |
10/10/2008 |
298.00 |
-29.75 |
-8.94 |
327.75 |
303.00 |
310.00 |
287.50 |
548.972 |
| EDINBURGH US TRA |
10/10/2008 |
427.07 |
-39.18 |
-8.09 |
466.25 |
445.00 |
445.00 |
420.00 |
39.905 |
| ELECTRA INV TST |
10/10/2008 |
989.50 |
-74.50 |
-6.77 |
1,064.00 |
1,026.00 |
1,059.00 |
967.00 |
66.499 |
| ELECTROCOMPONENT |
10/10/2008 |
143.00 |
-10.50 |
-7.00 |
153.50 |
139.50 |
148.00 |
138.75 |
2.931.222 |
| ENODIS PLC |
10/10/2008 |
314.50 |
-3.50 |
-1.09 |
318.00 |
316.75 |
318.75 |
313.00 |
2.822.920 |
| EUROMONEY INSTIT |
10/10/2008 |
282.00 |
-25.00 |
-7.53 |
307.00 |
307.00 |
307.00 |
275.00 |
33.513 |
| EVOLUTION GROUP |
10/10/2008 |
75.00 |
-7.00 |
-8.24 |
82.00 |
78.00 |
78.00 |
74.00 |
1.456.845 |
| FIDELITY EURO |
10/10/2008 |
854.88 |
-96.12 |
-9.61 |
951.00 |
904.50 |
904.50 |
849.00 |
159.791 |
| FILTRONIC PLC |
10/10/2008 |
79.95 |
-3.05 |
-3.59 |
83.00 |
82.00 |
83.00 |
80.00 |
1.468 |
| FIRSTGROUP PLC |
10/10/2008 |
458.00 |
-21.25 |
-4.53 |
479.25 |
448.00 |
465.00 |
430.00 |
2.689.547 |
| FOR COL INV TR |
10/10/2008 |
206.00 |
-17.25 |
-7.73 |
223.25 |
206.00 |
216.00 |
200.25 |
1.011.429 |
| FOR.& COL.EURTST |
10/10/2008 |
415.25 |
-49.75 |
-10.34 |
465.00 |
431.50 |
432.00 |
415.25 |
52.526 |
| FORTH PORTS |
10/10/2008 |
1,003.00 |
-158.00 |
-12.07 |
1,161.00 |
1,151.00 |
1,151.00 |
975.00 |
147.458 |
| FRENCH CONNECTN |
10/10/2008 |
60.50 |
0.50 |
0.85 |
60.00 |
59.00 |
60.50 |
59.00 |
8.153 |
| GALEN HOLDINGS |
10/10/2008 |
2.75 |
-0.50 |
-13.79 |
3.25 |
3.13 |
3.35 |
2.75 |
563.174 |
| GO-AHEAD GROUP |
10/10/2008 |
1,482.00 |
-121.00 |
-7.33 |
1,603.00 |
1,530.00 |
1,591.00 |
1,449.00 |
136.285 |
| GRAINGER TR PLC |
10/10/2008 |
176.25 |
-17.75 |
-8.93 |
194.00 |
181.00 |
186.00 |
165.00 |
264.380 |
| GREENE KING |
10/10/2008 |
357.25 |
-34.50 |
-8.44 |
391.75 |
374.50 |
378.00 |
342.75 |
1.754.008 |
| GREGGS PLC |
10/10/2008 |
30.80 |
-3,178.20 |
-99.00 |
3,209.00 |
32.00 |
32.00 |
29.10 |
40.930 |
| GT PORTLAND EST |
10/10/2008 |
277.25 |
-22.75 |
-7.37 |
300.00 |
286.00 |
314.50 |
269.00 |
1.233.945 |
| HALMA PLC |
10/10/2008 |
171.25 |
-16.75 |
-8.48 |
188.00 |
180.75 |
184.75 |
171.25 |
657.098 |
| HAMMERSON |
10/10/2008 |
800.00 |
-50.00 |
-6.10 |
850.00 |
770.00 |
822.00 |
754.50 |
2.662.329 |
| HEADLAM GROUP |
10/10/2008 |
241.75 |
-27.75 |
-9.64 |
269.50 |
260.00 |
267.50 |
241.75 |
151.466 |
| HISCOX |
10/10/2008 |
237.75 |
-32.25 |
-11.16 |
270.00 |
256.75 |
258.25 |
230.00 |
1.437.120 |
| HMV GROUP |
10/10/2008 |
121.25 |
-9.00 |
-6.91 |
130.25 |
121.25 |
127.00 |
112.75 |
3.402.341 |
| HOMESERVE |
10/10/2008 |
1,177.00 |
-39.00 |
-3.28 |
1,216.00 |
1,150.00 |
1,192.00 |
1,014.00 |
357.046 |
| ICAP PLC |
10/10/2008 |
313.00 |
-12.25 |
-3.96 |
325.25 |
297.00 |
330.25 |
277.00 |
7.880.859 |
| IMI PLC |
10/10/2008 |
356.00 |
-34.50 |
-8.32 |
390.50 |
380.00 |
380.00 |
344.00 |
1.637.683 |
| INCHCAPE |
10/10/2008 |
154.75 |
-7.25 |
-4.41 |
162.00 |
157.25 |
162.25 |
149.75 |
3.382.972 |
| INFORMA GROUP |
10/10/2008 |
261.50 |
-25.50 |
-8.51 |
287.00 |
274.00 |
285.00 |
249.00 |
2.339.202 |
| INTERMEDIATE CAP |
10/10/2008 |
1,051.00 |
-93.00 |
-8.17 |
1,144.00 |
1,046.00 |
1,118.00 |
1,044.00 |
618.298 |
| INTERSERVE |
10/10/2008 |
286.50 |
-18.75 |
-5.98 |
305.25 |
295.00 |
309.25 |
286.00 |
325.882 |
| INTERTEK GROUP |
10/10/2008 |
723.50 |
-3.00 |
-0.41 |
726.50 |
725.00 |
741.50 |
672.00 |
1.187.170 |
| INTL POWER |
10/10/2008 |
257.50 |
-15.50 |
-5.69 |
273.00 |
257.00 |
262.25 |
234.25 |
14.657.070 |
| INVENSYS |
10/10/2008 |
154.00 |
-23.40 |
-12.78 |
177.40 |
159.70 |
171.30 |
138.10 |
8.874.478 |
| INVESTEC |
10/10/2008 |
244.50 |
-28.00 |
-9.40 |
272.50 |
270.00 |
275.25 |
232.00 |
2.538.646 |
| JARDINE LLOYD |
10/10/2008 |
441.00 |
-24.25 |
-5.10 |
465.25 |
451.50 |
460.50 |
438.25 |
1.554.768 |
| JJB SPORTS |
10/10/2008 |
22.00 |
3.75 |
29.41 |
18.25 |
16.50 |
25.00 |
14.50 |
4.717.933 |
| JOHNSTON PRESS |
10/10/2008 |
34.50 |
-0.25 |
-0.73 |
34.75 |
34.00 |
45.00 |
31.00 |
4.316.470 |
| JPMF JAPANESE IT |
10/10/2008 |
117.00 |
-12.50 |
-9.47 |
129.50 |
119.50 |
122.50 |
117.00 |
886.166 |
| JPMF OVERSEAS |
10/10/2008 |
387.00 |
-60.00 |
-12.66 |
447.00 |
414.00 |
414.00 |
387.00 |
23.623 |
| KESA ELECTRICALS |
10/10/2008 |
102.00 |
-5.75 |
-5.48 |
107.75 |
99.25 |
109.00 |
95.75 |
10.079.236 |
| LOGICACMG |
10/10/2008 |
85.25 |
-1.50 |
-1.86 |
86.75 |
79.00 |
86.75 |
78.00 |
26.673.908 |
| LOND STOCK EXCH |
10/10/2008 |
579.50 |
-88.50 |
-13.40 |
668.00 |
572.00 |
705.00 |
511.00 |
1.730.866 |
| LONMIN PLC |
10/10/2008 |
1,500.00 |
-107.00 |
-6.92 |
1,607.00 |
1,440.00 |
1,571.00 |
1,323.00 |
1.251.705 |
| LUMINAR |
10/10/2008 |
193.50 |
-1.75 |
-0.93 |
195.25 |
187.00 |
193.50 |
185.25 |
77.208 |
| MARCONI CORP |
10/10/2008 |
6.22 |
-0.16 |
-2.37 |
6.38 |
6.38 |
6.38 |
6.00 |
40.000 |
| MARSHALLS PLC |
10/10/2008 |
127.75 |
-11.50 |
-7.89 |
139.25 |
134.25 |
141.50 |
120.00 |
653.271 |
| MEGGITT PLC |
10/10/2008 |
156.00 |
-12.25 |
-6.91 |
168.25 |
165.00 |
165.00 |
150.50 |
2.873.396 |
| MERCHANT TRUST |
10/10/2008 |
278.50 |
-33.25 |
-10.35 |
311.75 |
288.00 |
291.50 |
278.25 |
320.728 |
| MICHAEL PAGE |
10/10/2008 |
201.75 |
-14.50 |
-6.46 |
216.25 |
210.00 |
212.50 |
195.25 |
2.289.603 |
| MILL & COP HTLS |
10/10/2008 |
224.75 |
-4.00 |
-1.73 |
228.75 |
227.00 |
233.00 |
211.00 |
824.863 |
| MINERVA PLC |
10/10/2008 |
32.75 |
-3.00 |
-8.33 |
35.75 |
33.00 |
33.75 |
30.00 |
343.967 |
| MISYS |
10/10/2008 |
123.75 |
-3.50 |
-2.79 |
127.25 |
121.75 |
123.50 |
116.00 |
3.191.684 |
| MITCHELLS & BUT |
10/10/2008 |
145.50 |
-14.50 |
-8.92 |
160.00 |
148.00 |
156.00 |
138.25 |
7.082.440 |
| MITIE GROUP |
10/10/2008 |
182.00 |
-14.50 |
-7.09 |
196.50 |
190.00 |
191.00 |
177.25 |
767.780 |
| MONKS INV TRUST |
10/10/2008 |
222.50 |
-15.50 |
-6.39 |
238.00 |
227.00 |
230.00 |
217.50 |
277.493 |
| MORGAN CRUCIBLE |
10/10/2008 |
110.00 |
-16.50 |
-12.22 |
126.50 |
118.50 |
119.25 |
111.50 |
1.369.094 |
| MURRAY INC TRUST |
10/10/2008 |
439.25 |
-50.75 |
-10.03 |
490.00 |
455.00 |
467.50 |
439.00 |
57.673 |
| MURRAY INTL TR |
10/10/2008 |
500.00 |
-58.00 |
-10.02 |
558.00 |
521.00 |
521.00 |
498.25 |
117.982 |
| NATIONAL EXPRESS |
10/10/2008 |
708.00 |
-35.50 |
-4.92 |
743.50 |
686.50 |
723.00 |
673.00 |
588.454 |
| NORTHERN FOODS |
10/10/2008 |
49.25 |
-5.00 |
-8.85 |
54.25 |
51.50 |
53.50 |
48.25 |
2.133.616 |
| NORTHGATE |
10/10/2008 |
144.25 |
-19.75 |
-11.00 |
164.00 |
159.75 |
159.75 |
144.00 |
290.649 |
| NOVAR |
10/10/2008 |
32.00 |
-1.50 |
-4.29 |
33.50 |
33.50 |
32.00 |
30.00 |
27.000 |
| NRTHMBRN WATER |
10/10/2008 |
249.25 |
-4.25 |
-1.71 |
253.50 |
243.75 |
260.00 |
234.50 |
1.992.647 |
| PARAGON GROUP |
10/10/2008 |
55.75 |
-3.00 |
-5.08 |
58.75 |
56.00 |
56.00 |
52.25 |
496.703 |
| PENDRAGON |
10/10/2008 |
7.03 |
-0.23 |
-3.27 |
7.26 |
6.80 |
7.45 |
6.80 |
1.230.573 |
| PENNON GROUP |
10/10/2008 |
486.25 |
-4.75 |
-0.97 |
491.00 |
484.00 |
516.50 |
444.00 |
2.343.784 |
| PERSIMMON |
10/10/2008 |
359.50 |
-47.25 |
-11.46 |
406.75 |
365.00 |
394.25 |
353.50 |
3.995.874 |
| PHOTO-ME INTL |
10/10/2008 |
12.00 |
-0.25 |
-2.04 |
12.25 |
12.00 |
12.25 |
11.75 |
127.956 |
| PREMIER FARNELL |
10/10/2008 |
154.50 |
-6.75 |
-4.12 |
161.25 |
157.00 |
164.25 |
147.50 |
2.538.148 |
| PREMIER OIL |
10/10/2008 |
840.50 |
-2.00 |
-0.25 |
842.50 |
800.50 |
844.50 |
748.50 |
947.934 |
| PROVIDENT FINCL |
10/10/2008 |
725.00 |
-105.50 |
-12.37 |
830.50 |
747.50 |
800.00 |
700.50 |
570.694 |
| PUNCH TAVERNS |
10/10/2008 |
159.75 |
-1.75 |
-1.12 |
161.50 |
155.00 |
175.00 |
144.00 |
8.282.682 |
| PZ CUSSONS |
10/10/2008 |
151.00 |
-2.00 |
-1.32 |
153.00 |
150.00 |
154.50 |
144.25 |
250.676 |
| QUINTAIN EST & D |
10/10/2008 |
150.00 |
-10.00 |
-5.95 |
160.00 |
158.00 |
158.00 |
139.50 |
491.059 |
| RANDGOLD RES. |
10/10/2008 |
2,307.00 |
52.00 |
2.32 |
2,255.00 |
2,290.00 |
2,533.00 |
2,250.00 |
337.584 |
| RANK GROUP |
10/10/2008 |
53.50 |
-5.25 |
-8.37 |
58.75 |
57.50 |
57.50 |
52.00 |
4.854.323 |
| REDROW |
10/10/2008 |
161.00 |
-7.50 |
-4.61 |
168.50 |
155.25 |
171.50 |
147.75 |
954.349 |
| REGUS |
10/10/2008 |
58.25 |
-3.25 |
-5.22 |
61.50 |
59.00 |
60.75 |
56.50 |
2.455.901 |
| RENISHAW PLC |
10/10/2008 |
585.00 |
-28.50 |
-4.64 |
613.50 |
585.50 |
595.00 |
573.00 |
105.304 |
| RIT CAPITAL |
10/10/2008 |
1,025.00 |
-52.00 |
-4.75 |
1,077.00 |
1,042.00 |
1,042.00 |
992.50 |
277.573 |
| ROTORK PLC |
10/10/2008 |
818.00 |
-62.00 |
-6.72 |
880.00 |
860.00 |
860.00 |
795.50 |
241.288 |
| RPS GROUP |
10/10/2008 |
191.50 |
-9.25 |
-4.55 |
200.75 |
194.00 |
194.00 |
183.50 |
603.806 |
| SCHRODER VENTURE |
10/10/2008 |
366.00 |
-54.25 |
-12.21 |
420.25 |
390.00 |
391.50 |
360.00 |
545.042 |
| SCOT MTG INV TR |
10/10/2008 |
346.75 |
-39.25 |
-9.91 |
386.00 |
357.00 |
366.00 |
340.00 |
605.471 |
| SCOTTISH INV TR |
10/10/2008 |
330.75 |
-35.50 |
-9.47 |
366.25 |
339.50 |
341.25 |
329.75 |
119.276 |
| SERCO GROUP |
10/10/2008 |
354.50 |
-30.50 |
-7.62 |
385.00 |
370.00 |
376.50 |
341.25 |
2.964.735 |
| SHAFTESBURY PLC |
10/10/2008 |
340.25 |
-40.25 |
-9.77 |
380.50 |
371.75 |
376.25 |
327.00 |
487.616 |
| SIG PLC |
10/10/2008 |
320.25 |
-32.25 |
-8.66 |
352.50 |
340.00 |
340.00 |
311.75 |
947.768 |
| SIGNET GROUP |
10/10/2008 |
867.50 |
-78.00 |
-7.71 |
945.50 |
934.00 |
934.00 |
800.50 |
262.270 |
| SKYEPHARMA |
10/10/2008 |
130.00 |
-9.00 |
-6.16 |
139.00 |
137.00 |
138.00 |
128.00 |
17.575 |
| SMITH (DS) |
10/10/2008 |
93.75 |
-10.00 |
-9.01 |
103.75 |
101.00 |
101.00 |
88.75 |
1.350.355 |
| SMITH WH |
10/10/2008 |
340.75 |
-4.25 |
-1.22 |
345.00 |
345.00 |
345.00 |
331.25 |
1.089.375 |
| SPECTRIS |
10/10/2008 |
550.50 |
-37.00 |
-6.15 |
587.50 |
565.00 |
581.50 |
537.00 |
349.614 |
| SPIRAX-SARCO ENG |
10/10/2008 |
888.00 |
-26.50 |
-2.95 |
914.50 |
873.00 |
908.00 |
843.00 |
203.610 |
| SPIRENT |
10/10/2008 |
57.25 |
-2.25 |
-3.88 |
59.50 |
55.75 |
58.50 |
54.00 |
1.513.064 |
| SSL INTL |
10/10/2008 |
410.50 |
-8.75 |
-2.14 |
419.25 |
400.00 |
417.00 |
397.00 |
934.771 |
| ST IVES PLC |
10/10/2008 |
96.00 |
1.50 |
1.61 |
94.50 |
94.50 |
100.25 |
94.50 |
83.134 |
| ST JAMESS PLACE |
10/10/2008 |
187.75 |
-30.25 |
-11.85 |
218.00 |
225.00 |
225.00 |
180.00 |
352.773 |
| ST.MODWEN |
10/10/2008 |
243.75 |
-1.25 |
-0.54 |
245.00 |
231.25 |
248.50 |
222.25 |
362.843 |
| STAGECOACH GRP |
10/10/2008 |
233.25 |
-12.75 |
-5.13 |
246.00 |
236.00 |
245.75 |
221.75 |
7.134.720 |
| TATE & LYLE |
10/10/2008 |
332.00 |
-23.25 |
-6.23 |
355.25 |
349.75 |
355.50 |
326.00 |
3.222.501 |
| TEMPLE BAR INV |
10/10/2008 |
527.50 |
-42.50 |
-7.23 |
570.00 |
545.00 |
545.00 |
512.00 |
115.802 |
| TEMPLETON EMERGE |
10/10/2008 |
254.50 |
-24.50 |
-8.61 |
279.00 |
260.00 |
261.00 |
250.00 |
577.690 |
| THUS GROUP |
10/10/2008 |
178.77 |
-0.98 |
-0.54 |
179.75 |
180.25 |
180.50 |
178.75 |
483.134 |
| TOPPS TILES |
10/10/2008 |
53.50 |
-1.50 |
-2.69 |
55.00 |
54.25 |
54.25 |
52.75 |
22.616 |
| TR PROPERTY INV |
10/10/2008 |
123.00 |
-9.25 |
-7.40 |
132.25 |
115.75 |
126.00 |
115.75 |
642.653 |
| TRAVIS PERKINS |
10/10/2008 |
490.50 |
-44.50 |
-8.33 |
535.00 |
490.00 |
512.00 |
467.50 |
1.369.050 |
| TRINITY MIRROR |
10/10/2008 |
66.25 |
-5.25 |
-8.64 |
71.50 |
55.50 |
74.50 |
55.50 |
3.217.076 |
| TULLOW OIL |
10/10/2008 |
482.00 |
-42.50 |
-8.92 |
524.50 |
433.75 |
504.50 |
410.00 |
7.566.802 |
| ULTRA ELECS HLDG |
10/10/2008 |
1,127.00 |
-140.00 |
-10.11 |
1,267.00 |
1,245.00 |
1,245.00 |
1,122.00 |
259.346 |
| UTD BUSINESS MED |
10/10/2008 |
444.50 |
-37.00 |
-7.92 |
481.50 |
430.00 |
507.50 |
397.25 |
1.502.674 |
| VEDANTA RES |
10/10/2008 |
762.00 |
-108.00 |
-12.15 |
870.00 |
781.00 |
817.50 |
728.00 |
3.761.407 |
| VT GROUP |
10/10/2008 |
463.50 |
-24.25 |
-5.03 |
487.75 |
458.25 |
479.25 |
453.75 |
948.132 |
| WEIR GROUP |
10/10/2008 |
516.00 |
-13.00 |
-2.53 |
529.00 |
500.00 |
526.50 |
490.00 |
2.033.424 |
| WETHERSPOON J.D. |
10/10/2008 |
233.25 |
-4.75 |
-2.05 |
238.00 |
227.00 |
245.50 |
221.25 |
1.028.293 |
| WITAN INV TST |
10/10/2008 |
315.25 |
-24.75 |
-7.25 |
340.00 |
316.50 |
331.50 |
310.25 |
302.746 |
| WOLFSON MICRO |
10/10/2008 |
64.50 |
-4.50 |
-6.36 |
69.00 |
66.25 |
68.75 |
63.75 |
1.136.043 |
|
|
|
| 股票， 行情， 图和其它数据被提供只对于信息。 |