 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Aktie |
Datum |
Schlußkurs |
Veränderung |
% |
Letzter |
Eröffnungskurs |
Hoch |
Tief |
Volumen |
| ABERFORTH SML CO |
08/07/2008 |
497.50 |
2.50 |
0.51 |
495.00 |
492.00 |
497.50 |
491.25 |
181.520 |
| ACAMBIS |
08/07/2008 |
116.00 |
0.00 |
0.00 |
116.00 |
117.00 |
117.00 |
115.00 |
77.952 |
| AEGIS GROUP |
08/07/2008 |
102.25 |
-1.50 |
-1.44 |
103.75 |
102.50 |
103.00 |
100.00 |
5.372.545 |
| AGA FOODSEV GRP |
08/07/2008 |
149.25 |
-6.25 |
-3.88 |
155.50 |
155.00 |
155.00 |
146.25 |
217.390 |
| AGGREKO |
08/07/2008 |
708.50 |
14.50 |
2.16 |
694.00 |
685.50 |
721.50 |
681.00 |
2.192.145 |
| ALBA PLC |
08/07/2008 |
53.75 |
0.50 |
0.93 |
53.25 |
54.00 |
54.00 |
54.00 |
1.750 |
| ALLIANCE TRUST |
08/07/2008 |
305.75 |
-3.00 |
-0.97 |
308.75 |
305.25 |
305.75 |
302.00 |
518.428 |
| AMEC |
08/07/2008 |
902.00 |
-13.50 |
-1.48 |
915.50 |
896.00 |
913.00 |
885.00 |
3.765.365 |
| AMLIN |
08/07/2008 |
243.00 |
-4.25 |
-1.73 |
247.25 |
241.75 |
245.25 |
240.25 |
2.163.928 |
| ARM HOLDINGS |
08/07/2008 |
86.00 |
-1.50 |
-1.74 |
87.50 |
84.75 |
86.50 |
83.75 |
7.931.680 |
| ARRIVA PLC |
08/07/2008 |
721.50 |
7.50 |
1.08 |
714.00 |
700.00 |
725.00 |
695.00 |
981.685 |
| ATKINS WS |
08/07/2008 |
974.00 |
1.50 |
0.16 |
972.50 |
961.00 |
983.50 |
954.50 |
891.884 |
| AVIS EUROPE |
08/07/2008 |
13.00 |
-1.25 |
-8.47 |
14.25 |
13.50 |
14.25 |
13.25 |
334.615 |
| BALFOUR BEATTY |
08/07/2008 |
405.50 |
-9.50 |
-2.26 |
415.00 |
410.00 |
410.25 |
401.75 |
2.859.714 |
| BARRATT DEVLPMNT |
08/07/2008 |
39.00 |
-1.50 |
-3.66 |
40.50 |
39.50 |
39.75 |
37.75 |
11.988.200 |
| BBA GROUP |
08/07/2008 |
103.25 |
-4.75 |
-4.25 |
108.00 |
107.00 |
107.00 |
102.00 |
3.226.026 |
| BELLWAY |
08/07/2008 |
384.00 |
2.25 |
0.60 |
381.75 |
379.00 |
388.00 |
342.00 |
3.175.904 |
| BENFIELD GROUP |
08/07/2008 |
229.75 |
-8.50 |
-3.52 |
238.25 |
233.25 |
234.75 |
228.00 |
445.430 |
| BNKRS INV TRUST |
08/07/2008 |
374.50 |
1.50 |
0.41 |
373.00 |
367.75 |
374.50 |
365.00 |
104.604 |
| BODYCOTE INTL |
08/07/2008 |
179.50 |
-3.50 |
-1.90 |
183.00 |
180.50 |
182.25 |
176.75 |
1.306.230 |
| BOVIS HOMES GRP |
08/07/2008 |
317.50 |
6.50 |
2.16 |
311.00 |
306.75 |
323.00 |
295.75 |
2.437.558 |
| BR ASSETS PLC |
08/07/2008 |
109.00 |
0.00 |
0.00 |
109.00 |
107.00 |
109.75 |
106.50 |
288.990 |
| BR EMPIRE SECS |
08/07/2008 |
405.25 |
-5.75 |
-1.40 |
411.00 |
404.00 |
406.75 |
401.75 |
145.856 |
| BRIT INSURANCE |
08/07/2008 |
153.00 |
-5.00 |
-3.14 |
158.00 |
154.00 |
155.50 |
151.00 |
1.750.022 |
| BRITANNIC GROUP |
08/07/2008 |
30.00 |
-3.62 |
-9.37 |
33.62 |
35.00 |
30.00 |
30.00 |
23.828 |
| BRIXTON |
08/07/2008 |
222.75 |
-3.75 |
-1.67 |
226.50 |
221.25 |
224.50 |
217.00 |
1.686.967 |
| BROWN (N) GROUP |
08/07/2008 |
176.25 |
3.00 |
1.80 |
173.25 |
169.75 |
180.75 |
167.50 |
1.236.123 |
| BURBERRY GROUP |
08/07/2008 |
425.25 |
-2.25 |
-0.53 |
427.50 |
421.75 |
429.25 |
418.00 |
5.606.457 |
| CAIRN ENERGY |
08/07/2008 |
2,796.00 |
-190.00 |
-6.12 |
2,986.00 |
2,916.00 |
2,958.00 |
2,781.00 |
1.634.241 |
| CALEDONIA INV |
08/07/2008 |
1,787.00 |
-13.00 |
-0.73 |
1,800.00 |
1,761.00 |
1,795.00 |
1,761.00 |
32.794 |
| CAP & REGIONAL |
08/07/2008 |
153.75 |
-10.50 |
-6.16 |
164.25 |
160.00 |
160.75 |
152.00 |
381.676 |
| CAPITA GROUP |
08/07/2008 |
654.50 |
4.50 |
0.71 |
650.00 |
639.00 |
656.50 |
633.50 |
2.297.040 |
| CAPITAL RADIO |
08/07/2008 |
18.55 |
-2.20 |
-10.14 |
20.75 |
19.50 |
18.55 |
18.55 |
1.325 |
| CARILLION |
08/07/2008 |
297.50 |
-7.75 |
-2.51 |
305.25 |
301.25 |
301.25 |
294.50 |
1.253.596 |
| CARPETRIGHT |
08/07/2008 |
585.50 |
21.50 |
4.04 |
564.00 |
554.00 |
600.00 |
547.50 |
335.157 |
| CARPHONE WAREHSE |
08/07/2008 |
191.50 |
1.50 |
0.81 |
190.00 |
187.20 |
191.90 |
181.80 |
4.965.736 |
| CATTLES PLC |
08/07/2008 |
101.50 |
-5.75 |
-5.15 |
107.25 |
106.00 |
106.00 |
99.75 |
8.387.074 |
| CHELSFIELD |
08/07/2008 |
62.00 |
-5.20 |
-7.10 |
67.20 |
68.00 |
66.10 |
62.00 |
27.498 |
| CHRYSALIS |
08/07/2008 |
107.25 |
0.25 |
0.23 |
107.00 |
108.75 |
108.75 |
107.00 |
2.303 |
| CITY OF LDN INV |
08/07/2008 |
228.00 |
-5.50 |
-2.35 |
233.50 |
228.25 |
229.50 |
226.00 |
379.086 |
| CLOSE BROS GRP |
08/07/2008 |
504.50 |
0.50 |
0.10 |
504.00 |
498.00 |
511.50 |
496.50 |
1.626.744 |
| COBHAM |
08/07/2008 |
193.00 |
0.00 |
0.00 |
193.00 |
189.10 |
193.30 |
187.80 |
5.638.608 |
| COMPUTACENTER |
08/07/2008 |
109.75 |
-4.00 |
-3.42 |
113.75 |
113.00 |
115.00 |
109.75 |
298.093 |
| COOKSON GROUP |
08/07/2008 |
574.50 |
-17.50 |
-2.91 |
592.00 |
583.00 |
583.00 |
564.50 |
2.384.890 |
| CRODA INTL |
08/07/2008 |
625.50 |
1.50 |
0.25 |
624.00 |
610.00 |
636.00 |
608.50 |
533.874 |
| DAIRY CREST |
08/07/2008 |
324.75 |
0.00 |
0.00 |
324.75 |
317.50 |
327.25 |
317.50 |
647.984 |
| DAVIS SERVICE GP |
08/07/2008 |
422.25 |
-1.25 |
-0.30 |
423.50 |
414.25 |
424.25 |
414.25 |
453.235 |
| DE LA RUE PLC |
08/07/2008 |
914.50 |
23.50 |
2.73 |
891.00 |
883.50 |
918.50 |
875.00 |
1.902.913 |
| DIMENSION DATA |
08/07/2008 |
43.75 |
-1.75 |
-3.83 |
45.50 |
44.00 |
44.50 |
43.25 |
5.612.309 |
| EASYJET |
08/07/2008 |
272.75 |
18.50 |
8.08 |
254.25 |
247.50 |
277.75 |
245.00 |
9.834.301 |
| EDINBURGH INV |
08/07/2008 |
363.75 |
-6.25 |
-1.70 |
370.00 |
362.00 |
365.75 |
357.00 |
230.457 |
| EDINBURGH US TRA |
08/07/2008 |
510.00 |
-7.00 |
-1.36 |
517.00 |
506.50 |
506.50 |
506.00 |
7.206 |
| ELECTRA INV TST |
08/07/2008 |
1,439.00 |
-11.00 |
-0.75 |
1,450.00 |
1,450.00 |
1,469.00 |
1,421.00 |
30.559 |
| ELECTROCOMPONENT |
08/07/2008 |
142.00 |
0.75 |
0.54 |
141.25 |
139.50 |
142.50 |
137.25 |
2.880.173 |
| ENODIS PLC |
08/07/2008 |
314.50 |
0.00 |
0.00 |
314.50 |
314.75 |
314.75 |
314.25 |
5.679.154 |
| EUROMONEY INSTIT |
08/07/2008 |
328.00 |
-9.00 |
-2.60 |
337.00 |
337.00 |
345.00 |
333.50 |
201.917 |
| EVOLUTION GROUP |
08/07/2008 |
90.00 |
0.50 |
0.56 |
89.50 |
90.00 |
90.00 |
88.50 |
104.743 |
| FIDELITY EURO |
08/07/2008 |
1,202.00 |
2.00 |
0.17 |
1,200.00 |
1,190.00 |
1,208.00 |
1,190.00 |
53.327 |
| FILTRONIC PLC |
08/07/2008 |
73.50 |
-0.50 |
-0.68 |
74.00 |
73.00 |
73.50 |
70.75 |
5.027 |
| FIRSTGROUP PLC |
08/07/2008 |
542.50 |
6.00 |
1.16 |
536.50 |
524.50 |
545.50 |
524.00 |
4.143.783 |
| FOR COL INV TR |
08/07/2008 |
278.75 |
0.75 |
0.27 |
278.00 |
273.50 |
279.25 |
273.50 |
1.180.184 |
| FOR.& COL.EURTST |
08/07/2008 |
642.50 |
2.50 |
0.40 |
640.00 |
630.00 |
643.00 |
624.00 |
82.270 |
| FORTH PORTS |
08/07/2008 |
1,594.00 |
-68.00 |
-3.97 |
1,662.00 |
1,643.00 |
1,661.00 |
1,573.00 |
228.053 |
| FRENCH CONNECTN |
08/07/2008 |
75.75 |
0.00 |
0.00 |
75.75 |
76.00 |
76.00 |
73.00 |
14.286 |
| GALEN HOLDINGS |
08/07/2008 |
7.18 |
0.18 |
2.56 |
7.00 |
7.00 |
7.18 |
6.25 |
121.202 |
| GO-AHEAD GROUP |
08/07/2008 |
1,840.00 |
36.00 |
2.08 |
1,804.00 |
1,765.00 |
1,919.00 |
1,765.00 |
239.042 |
| GRAINGER TR PLC |
08/07/2008 |
187.50 |
-11.50 |
-5.62 |
199.00 |
193.00 |
195.75 |
181.00 |
502.224 |
| GREENE KING |
08/07/2008 |
427.75 |
-4.00 |
-0.94 |
431.75 |
422.00 |
430.00 |
412.25 |
2.841.545 |
| GREGGS PLC |
08/07/2008 |
36.00 |
-0.25 |
-0.69 |
36.25 |
35.80 |
36.30 |
35.80 |
25.176 |
| GT PORTLAND EST |
08/07/2008 |
313.25 |
-10.25 |
-3.10 |
323.50 |
320.00 |
320.25 |
309.00 |
2.310.261 |
| HALMA PLC |
08/07/2008 |
203.75 |
3.25 |
1.65 |
200.50 |
200.25 |
206.50 |
198.00 |
1.295.042 |
| HAMMERSON |
08/07/2008 |
893.50 |
20.00 |
2.41 |
873.50 |
850.50 |
901.00 |
845.00 |
2.677.254 |
| HEADLAM GROUP |
08/07/2008 |
282.50 |
-13.00 |
-4.31 |
295.50 |
288.75 |
291.50 |
272.00 |
162.473 |
| HISCOX |
08/07/2008 |
194.75 |
-5.25 |
-2.60 |
200.00 |
196.75 |
197.50 |
191.75 |
1.014.689 |
| HMV GROUP |
08/07/2008 |
106.25 |
0.50 |
0.49 |
105.75 |
103.25 |
109.00 |
103.25 |
5.092.560 |
| HOMESERVE |
08/07/2008 |
1,496.00 |
-25.00 |
-1.64 |
1,521.00 |
1,503.00 |
1,515.00 |
1,465.00 |
224.588 |
| ICAP PLC |
08/07/2008 |
442.50 |
-19.25 |
-4.05 |
461.75 |
455.50 |
455.50 |
436.50 |
10.913.735 |
| IMI PLC |
08/07/2008 |
406.00 |
0.50 |
0.13 |
405.50 |
397.00 |
408.25 |
391.25 |
2.358.904 |
| INCHCAPE |
08/07/2008 |
298.50 |
10.75 |
3.98 |
287.75 |
280.75 |
298.75 |
276.00 |
3.377.912 |
| INFORMA GROUP |
08/07/2008 |
418.50 |
-4.25 |
-1.01 |
422.75 |
416.00 |
424.25 |
412.25 |
1.775.846 |
| INTERMEDIATE CAP |
08/07/2008 |
1,250.00 |
-40.00 |
-3.08 |
1,290.00 |
1,260.00 |
1,275.00 |
1,231.00 |
930.382 |
| INTERSERVE |
08/07/2008 |
426.50 |
1.75 |
0.42 |
424.75 |
422.50 |
428.00 |
417.25 |
310.750 |
| INTERTEK GROUP |
08/07/2008 |
943.00 |
-27.50 |
-2.79 |
970.50 |
959.50 |
959.50 |
937.00 |
979.525 |
| INTL POWER |
08/07/2008 |
439.50 |
5.75 |
1.37 |
433.75 |
424.00 |
441.75 |
420.00 |
10.958.543 |
| INVENSYS |
08/07/2008 |
250.00 |
-2.75 |
-1.09 |
252.75 |
248.75 |
253.25 |
243.00 |
10.860.404 |
| INVESTEC |
08/07/2008 |
277.25 |
-5.25 |
-1.87 |
282.50 |
276.25 |
278.00 |
267.00 |
4.048.709 |
| JARDINE LLOYD |
08/07/2008 |
379.50 |
-18.50 |
-4.55 |
398.00 |
388.50 |
393.25 |
378.75 |
777.824 |
| JJB SPORTS |
08/07/2008 |
86.25 |
-0.75 |
-0.86 |
87.00 |
86.75 |
86.75 |
80.00 |
2.441.481 |
| JOHNSTON PRESS |
08/07/2008 |
30.25 |
-1.25 |
-3.82 |
31.50 |
31.50 |
31.50 |
30.25 |
2.132.474 |
| JPMF JAPANESE IT |
08/07/2008 |
163.50 |
-4.50 |
-2.70 |
168.00 |
162.00 |
165.50 |
161.00 |
33.185 |
| JPMF OVERSEAS |
08/07/2008 |
543.00 |
-8.00 |
-1.45 |
551.00 |
544.00 |
545.50 |
535.00 |
6.288 |
| KESA ELECTRICALS |
08/07/2008 |
137.00 |
4.50 |
3.56 |
132.50 |
130.75 |
138.00 |
128.25 |
10.887.242 |
| LOGICACMG |
08/07/2008 |
100.00 |
-3.50 |
-3.35 |
103.50 |
101.00 |
101.00 |
96.75 |
21.020.536 |
| LOND STOCK EXCH |
08/07/2008 |
671.00 |
-51.00 |
-6.80 |
722.00 |
698.50 |
698.50 |
647.00 |
3.904.368 |
| LONMIN PLC |
08/07/2008 |
2,717.00 |
-117.00 |
-3.99 |
2,834.00 |
2,814.00 |
2,837.00 |
2,690.00 |
1.888.916 |
| LUMINAR |
08/07/2008 |
213.00 |
-11.25 |
-4.82 |
224.25 |
222.00 |
222.00 |
206.25 |
306.852 |
| MARCONI CORP |
08/07/2008 |
10.21 |
-0.54 |
-4.78 |
10.75 |
10.75 |
11.00 |
10.37 |
388.000 |
| MARSHALLS PLC |
08/07/2008 |
134.50 |
-2.25 |
-1.62 |
136.75 |
136.25 |
136.25 |
131.50 |
689.089 |
| MEGGITT PLC |
08/07/2008 |
187.00 |
0.00 |
0.00 |
187.00 |
184.50 |
187.00 |
180.25 |
3.612.213 |
| MERCHANT TRUST |
08/07/2008 |
365.25 |
-4.75 |
-1.29 |
370.00 |
364.00 |
366.00 |
359.25 |
120.925 |
| MICHAEL PAGE |
08/07/2008 |
227.50 |
-3.00 |
-1.31 |
230.50 |
226.00 |
229.25 |
214.00 |
8.100.758 |
| MILL & COP HTLS |
08/07/2008 |
311.00 |
0.00 |
0.00 |
311.00 |
307.25 |
315.75 |
302.25 |
664.127 |
| MINERVA PLC |
08/07/2008 |
67.50 |
-3.00 |
-4.17 |
70.50 |
69.00 |
69.00 |
67.00 |
612.103 |
| MISYS |
08/07/2008 |
146.75 |
-2.50 |
-1.67 |
149.25 |
147.50 |
147.75 |
143.00 |
1.804.376 |
| MITCHELLS & BUT |
08/07/2008 |
191.00 |
1.00 |
0.54 |
190.00 |
185.75 |
193.00 |
181.25 |
5.000.996 |
| MITIE GROUP |
08/07/2008 |
190.00 |
-0.50 |
-0.27 |
190.50 |
186.50 |
190.00 |
186.00 |
1.499.871 |
| MONKS INV TRUST |
08/07/2008 |
331.75 |
-7.25 |
-2.13 |
339.00 |
333.25 |
336.00 |
328.00 |
263.012 |
| MORGAN CRUCIBLE |
08/07/2008 |
181.50 |
-6.50 |
-3.38 |
188.00 |
186.00 |
186.00 |
178.75 |
1.667.298 |
| MURRAY INC TRUST |
08/07/2008 |
513.50 |
-3.50 |
-0.68 |
517.00 |
511.00 |
516.50 |
507.00 |
56.652 |
| MURRAY INTL TR |
08/07/2008 |
679.50 |
-2.00 |
-0.30 |
681.50 |
669.50 |
679.50 |
669.50 |
79.509 |
| NATIONAL EXPRESS |
08/07/2008 |
1,004.00 |
6.50 |
0.67 |
997.50 |
975.00 |
1,008.00 |
975.00 |
1.376.184 |
| NORTHERN FOODS |
08/07/2008 |
56.25 |
-1.00 |
-1.75 |
57.25 |
56.00 |
57.50 |
55.75 |
1.486.250 |
| NORTHGATE |
08/07/2008 |
314.00 |
-10.50 |
-3.20 |
324.50 |
318.00 |
318.00 |
309.75 |
692.973 |
| NOVAR |
08/07/2008 |
48.00 |
-2.50 |
-4.81 |
50.50 |
49.50 |
48.00 |
48.00 |
5.000 |
| NRTHMBRN WATER |
08/07/2008 |
318.25 |
1.25 |
0.40 |
317.00 |
311.00 |
319.50 |
310.25 |
1.984.016 |
| PARAGON GROUP |
08/07/2008 |
49.75 |
-4.00 |
-7.11 |
53.75 |
52.25 |
52.25 |
47.50 |
905.380 |
| PENDRAGON |
08/07/2008 |
13.00 |
-0.25 |
-1.89 |
13.25 |
13.00 |
13.75 |
12.50 |
1.814.869 |
| PENNON GROUP |
08/07/2008 |
647.50 |
9.00 |
1.45 |
638.50 |
629.50 |
652.50 |
628.00 |
2.335.881 |
| PERSIMMON |
08/07/2008 |
235.75 |
7.75 |
3.49 |
228.00 |
230.00 |
239.50 |
208.50 |
11.666.496 |
| PHOTO-ME INTL |
08/07/2008 |
12.75 |
-1.75 |
-10.77 |
14.50 |
14.50 |
14.50 |
12.25 |
301.627 |
| PREMIER FARNELL |
08/07/2008 |
164.25 |
-3.25 |
-1.93 |
167.50 |
165.50 |
166.00 |
161.25 |
1.382.351 |
| PREMIER OIL |
08/07/2008 |
1,472.00 |
-115.00 |
-6.91 |
1,587.00 |
1,550.00 |
1,551.00 |
1,466.00 |
608.821 |
| PROVIDENT FINCL |
08/07/2008 |
711.00 |
-1.00 |
-0.14 |
712.00 |
695.50 |
714.50 |
685.00 |
1.055.078 |
| PUNCH TAVERNS |
08/07/2008 |
260.25 |
-19.50 |
-6.67 |
279.75 |
273.00 |
273.00 |
255.50 |
7.389.636 |
| PZ CUSSONS |
08/07/2008 |
158.00 |
-3.75 |
-2.29 |
161.75 |
160.00 |
160.00 |
152.75 |
920.240 |
| QUINTAIN EST & D |
08/07/2008 |
164.75 |
-0.75 |
-0.46 |
165.50 |
163.00 |
166.25 |
157.25 |
1.502.746 |
| RANDGOLD RES. |
08/07/2008 |
2,230.00 |
-62.00 |
-2.67 |
2,292.00 |
2,258.00 |
2,272.00 |
2,160.00 |
367.439 |
| RANK GROUP |
08/07/2008 |
66.00 |
-0.75 |
-1.11 |
66.75 |
66.75 |
67.75 |
64.50 |
1.948.370 |
| REDROW |
08/07/2008 |
96.25 |
-2.00 |
-1.98 |
98.25 |
99.00 |
100.50 |
91.50 |
2.362.706 |
| REGUS |
08/07/2008 |
67.75 |
-3.50 |
-4.76 |
71.25 |
70.00 |
70.00 |
67.25 |
4.162.275 |
| RENISHAW PLC |
08/07/2008 |
709.50 |
11.00 |
1.61 |
698.50 |
694.00 |
714.00 |
684.50 |
105.336 |
| RIT CAPITAL |
08/07/2008 |
1,092.00 |
-21.00 |
-1.90 |
1,113.00 |
1,086.00 |
1,107.00 |
1,078.00 |
171.797 |
| ROTORK PLC |
08/07/2008 |
1,019.00 |
-34.00 |
-3.20 |
1,053.00 |
1,030.00 |
1,035.00 |
1,004.00 |
281.065 |
| RPS GROUP |
08/07/2008 |
294.25 |
-5.50 |
-1.83 |
299.75 |
295.00 |
298.25 |
290.25 |
400.661 |
| SCHRODER VENTURE |
08/07/2008 |
560.00 |
-25.00 |
-4.19 |
585.00 |
571.00 |
573.00 |
555.50 |
206.145 |
| SCOT MTG INV TR |
08/07/2008 |
583.00 |
-9.00 |
-1.53 |
592.00 |
579.00 |
585.00 |
570.50 |
291.339 |
| SCOTTISH INV TR |
08/07/2008 |
455.00 |
-9.00 |
-1.93 |
464.00 |
457.50 |
460.00 |
449.25 |
128.239 |
| SERCO GROUP |
08/07/2008 |
419.75 |
-3.75 |
-0.89 |
423.50 |
418.00 |
422.00 |
414.00 |
1.465.830 |
| SHAFTESBURY PLC |
08/07/2008 |
371.25 |
-6.00 |
-1.60 |
377.25 |
370.00 |
383.00 |
370.00 |
2.074.172 |
| SIG PLC |
08/07/2008 |
400.00 |
-14.75 |
-3.52 |
414.75 |
404.75 |
408.00 |
396.00 |
3.891.706 |
| SIGNET GROUP |
08/07/2008 |
46.50 |
-1.50 |
-3.05 |
48.00 |
47.75 |
48.25 |
45.75 |
8.589.239 |
| SKYEPHARMA |
08/07/2008 |
3.73 |
-1.75 |
-25.00 |
5.48 |
5.25 |
5.25 |
2.90 |
19.174.332 |
| SMG |
08/07/2008 |
12.25 |
-0.25 |
-2.00 |
12.50 |
12.25 |
12.50 |
11.75 |
148.302 |
| SMITH (DS) |
08/07/2008 |
108.25 |
-2.25 |
-2.00 |
110.50 |
110.00 |
110.00 |
104.00 |
984.765 |
| SMITH WH |
08/07/2008 |
334.00 |
-3.25 |
-0.98 |
337.25 |
328.50 |
338.00 |
326.75 |
2.135.357 |
| SPECTRIS |
08/07/2008 |
668.00 |
-4.00 |
-0.60 |
672.00 |
662.00 |
675.00 |
658.50 |
673.069 |
| SPIRAX-SARCO ENG |
08/07/2008 |
1,013.00 |
-16.00 |
-1.55 |
1,029.00 |
1,018.00 |
1,020.00 |
1,002.00 |
177.671 |
| SPIRENT |
08/07/2008 |
60.00 |
0.00 |
0.00 |
60.00 |
60.25 |
60.25 |
58.75 |
1.774.388 |
| SSL INTL |
08/07/2008 |
426.75 |
-15.50 |
-3.46 |
442.25 |
432.50 |
435.25 |
423.75 |
1.483.964 |
| ST IVES PLC |
08/07/2008 |
170.00 |
5.25 |
3.31 |
164.75 |
164.00 |
170.00 |
164.00 |
55.169 |
| ST JAMESS PLACE |
08/07/2008 |
211.75 |
-2.50 |
-1.18 |
214.25 |
209.50 |
212.75 |
208.00 |
677.001 |
| ST.MODWEN |
08/07/2008 |
315.00 |
-2.25 |
-0.73 |
317.25 |
308.00 |
317.50 |
305.25 |
508.601 |
| STAGECOACH GRP |
08/07/2008 |
296.75 |
-0.25 |
-0.09 |
297.00 |
288.75 |
299.50 |
285.50 |
9.161.064 |
| TATE & LYLE |
08/07/2008 |
397.50 |
-3.50 |
-0.89 |
401.00 |
391.50 |
400.75 |
389.75 |
3.160.843 |
| TEMPLE BAR INV |
08/07/2008 |
564.00 |
-10.00 |
-1.73 |
574.00 |
568.00 |
570.50 |
561.00 |
55.609 |
| TEMPLETON EMERGE |
08/07/2008 |
388.00 |
-4.50 |
-1.15 |
392.50 |
387.00 |
393.00 |
381.00 |
482.737 |
| THUS GROUP |
08/07/2008 |
175.75 |
-2.25 |
-1.26 |
178.00 |
177.00 |
177.00 |
175.50 |
1.873.089 |
| TOPPS TILES |
08/07/2008 |
41.50 |
1.50 |
3.95 |
40.00 |
39.50 |
42.75 |
37.25 |
1.162.510 |
| TR PROPERTY INV |
08/07/2008 |
146.00 |
-4.00 |
-2.61 |
150.00 |
149.00 |
149.00 |
143.25 |
1.510.136 |
| TRAVIS PERKINS |
08/07/2008 |
452.00 |
-8.75 |
-1.91 |
460.75 |
450.25 |
456.00 |
435.50 |
2.268.114 |
| TRINITY MIRROR |
08/07/2008 |
73.50 |
-10.50 |
-11.32 |
84.00 |
82.25 |
83.25 |
73.25 |
7.143.591 |
| TULLOW OIL |
08/07/2008 |
873.00 |
-47.00 |
-4.96 |
920.00 |
900.00 |
905.50 |
870.00 |
3.723.352 |
| ULTRA ELECS HLDG |
08/07/2008 |
1,190.00 |
2.00 |
0.17 |
1,188.00 |
1,190.00 |
1,199.00 |
1,170.00 |
264.240 |
| UTD BUSINESS MED |
08/07/2008 |
506.50 |
-10.00 |
-1.94 |
516.50 |
504.50 |
511.00 |
497.00 |
1.594.580 |
| VEDANTA RES |
08/07/2008 |
1,916.00 |
-106.00 |
-5.10 |
2,022.00 |
1,971.00 |
1,995.00 |
1,902.00 |
3.039.282 |
| VT GROUP |
08/07/2008 |
618.00 |
1.00 |
0.17 |
617.00 |
607.00 |
622.50 |
607.00 |
884.360 |
| WEIR GROUP |
08/07/2008 |
874.50 |
-21.50 |
-2.38 |
896.00 |
883.50 |
883.50 |
866.50 |
1.506.704 |
| WETHERSPOON J.D. |
08/07/2008 |
184.50 |
-2.75 |
-1.47 |
187.25 |
184.50 |
185.50 |
178.00 |
1.064.263 |
| WITAN INV TST |
08/07/2008 |
404.50 |
-6.50 |
-1.59 |
411.00 |
403.50 |
405.00 |
400.00 |
187.034 |
| WOLFSON MICRO |
08/07/2008 |
98.25 |
-2.25 |
-2.21 |
100.50 |
99.75 |
100.00 |
96.00 |
687.189 |
|
|
|
| Aktien, Zitate, Charts und ander Daten oder Informationen um Märkte oder forex ist mitteilsame Zwecke nur geliefert. |