 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Stock |
Date |
Close |
Change |
% |
Previous |
Open |
High |
Low |
Volume |
| ABERFORTH SML CO |
04/07/2008 |
492.00 |
-4.50 |
-0.89 |
496.50 |
503.00 |
503.00 |
489.50 |
87.208 |
| ACAMBIS |
04/07/2008 |
116.50 |
0.25 |
0.21 |
116.25 |
118.00 |
118.00 |
116.00 |
40.683 |
| AEGIS GROUP |
04/07/2008 |
103.25 |
-1.00 |
-0.95 |
104.25 |
104.00 |
104.75 |
102.50 |
3.367.389 |
| AGA FOODSEV GRP |
04/07/2008 |
160.00 |
1.25 |
0.79 |
158.75 |
160.00 |
161.00 |
153.50 |
221.328 |
| AGGREKO |
04/07/2008 |
682.50 |
-1.50 |
-0.22 |
684.00 |
691.50 |
691.50 |
681.50 |
821.788 |
| ALBA PLC |
04/07/2008 |
53.25 |
0.00 |
0.00 |
53.25 |
53.50 |
53.75 |
53.50 |
1.500 |
| ALLIANCE TRUST |
04/07/2008 |
302.75 |
-5.25 |
-1.68 |
308.00 |
307.50 |
307.50 |
302.75 |
327.927 |
| AMEC |
04/07/2008 |
886.00 |
12.00 |
1.38 |
874.00 |
882.50 |
894.00 |
871.00 |
2.856.253 |
| AMLIN |
04/07/2008 |
243.75 |
-7.25 |
-2.81 |
251.00 |
251.00 |
253.50 |
243.00 |
1.727.075 |
| ARM HOLDINGS |
04/07/2008 |
83.25 |
-1.75 |
-1.99 |
85.00 |
86.00 |
86.75 |
83.00 |
4.268.651 |
| ARRIVA PLC |
04/07/2008 |
680.00 |
-5.00 |
-0.72 |
685.00 |
685.00 |
690.50 |
674.50 |
465.208 |
| ATKINS WS |
04/07/2008 |
965.00 |
-24.00 |
-2.38 |
989.00 |
986.50 |
989.00 |
960.00 |
611.826 |
| AVIS EUROPE |
04/07/2008 |
14.50 |
-3.50 |
-16.87 |
18.00 |
17.25 |
18.00 |
12.50 |
2.058.622 |
| BALFOUR BEATTY |
04/07/2008 |
405.00 |
-9.75 |
-2.28 |
414.75 |
418.25 |
418.25 |
404.00 |
1.482.722 |
| BARRATT DEVLPMNT |
04/07/2008 |
42.25 |
0.75 |
1.78 |
41.50 |
43.00 |
43.00 |
40.25 |
7.438.923 |
| BBA GROUP |
04/07/2008 |
106.25 |
0.50 |
0.48 |
105.75 |
104.25 |
107.00 |
104.00 |
2.198.451 |
| BELLWAY |
04/07/2008 |
419.75 |
9.00 |
2.26 |
410.75 |
407.75 |
419.75 |
386.25 |
1.795.688 |
| BENFIELD GROUP |
04/07/2008 |
236.75 |
-1.50 |
-0.63 |
238.25 |
236.50 |
238.50 |
235.75 |
168.370 |
| BNKRS INV TRUST |
04/07/2008 |
372.00 |
-9.00 |
-2.32 |
381.00 |
379.00 |
379.00 |
372.00 |
37.183 |
| BODYCOTE INTL |
04/07/2008 |
179.25 |
-5.00 |
-2.63 |
184.25 |
185.00 |
185.00 |
178.00 |
1.809.675 |
| BOVIS HOMES GRP |
04/07/2008 |
318.50 |
2.00 |
0.64 |
316.50 |
315.75 |
320.75 |
308.00 |
1.496.332 |
| BR ASSETS PLC |
04/07/2008 |
109.25 |
-2.00 |
-1.82 |
111.25 |
108.00 |
109.75 |
107.50 |
167.028 |
| BR EMPIRE SECS |
04/07/2008 |
409.00 |
-9.00 |
-2.14 |
418.00 |
411.50 |
413.00 |
406.50 |
57.068 |
| BRIT INSURANCE |
04/07/2008 |
162.75 |
0.75 |
0.47 |
162.00 |
161.75 |
164.00 |
160.00 |
1.993.697 |
| BRIXTON |
04/07/2008 |
223.75 |
1.50 |
0.68 |
222.25 |
221.75 |
226.50 |
220.25 |
842.971 |
| BROWN (N) GROUP |
04/07/2008 |
175.25 |
-5.75 |
-3.12 |
181.00 |
178.75 |
178.75 |
174.75 |
1.025.095 |
| BURBERRY GROUP |
04/07/2008 |
424.25 |
-1.75 |
-0.41 |
426.00 |
423.00 |
434.25 |
416.50 |
2.487.321 |
| CAIRN ENERGY |
04/07/2008 |
3,000.00 |
-133.00 |
-4.04 |
3,133.00 |
3,158.00 |
3,158.00 |
2,979.00 |
1.023.806 |
| CALEDONIA INV |
04/07/2008 |
1,793.00 |
-8.00 |
-0.45 |
1,801.00 |
1,782.00 |
1,793.00 |
1,763.00 |
13.816 |
| CAP & REGIONAL |
04/07/2008 |
162.25 |
-1.50 |
-0.90 |
163.75 |
165.00 |
168.25 |
161.75 |
514.928 |
| CAPITA GROUP |
04/07/2008 |
641.00 |
-13.00 |
-1.95 |
654.00 |
653.50 |
655.00 |
638.00 |
2.015.973 |
| CARILLION |
04/07/2008 |
300.00 |
-7.25 |
-2.31 |
307.25 |
307.25 |
307.75 |
299.25 |
1.119.818 |
| CARPETRIGHT |
04/07/2008 |
577.00 |
-13.00 |
-2.16 |
590.00 |
588.00 |
588.50 |
570.50 |
172.470 |
| CARPHONE WAREHSE |
04/07/2008 |
179.00 |
-3.00 |
-1.62 |
182.00 |
182.00 |
183.50 |
177.70 |
3.529.366 |
| CATTLES PLC |
04/07/2008 |
109.75 |
-12.50 |
-9.71 |
122.25 |
116.25 |
118.25 |
109.00 |
4.083.627 |
| CHELSFIELD |
04/07/2008 |
69.20 |
-1.00 |
-1.39 |
70.20 |
70.75 |
69.20 |
69.20 |
87 |
| CHRYSALIS |
04/07/2008 |
108.00 |
1.25 |
1.20 |
106.75 |
105.00 |
108.00 |
105.00 |
23.303 |
| CITY OF LDN INV |
04/07/2008 |
232.00 |
-7.00 |
-2.88 |
239.00 |
236.00 |
236.00 |
230.00 |
133.348 |
| CLOSE BROS GRP |
04/07/2008 |
501.00 |
-25.50 |
-4.63 |
526.50 |
525.00 |
525.00 |
496.25 |
395.347 |
| COBHAM |
04/07/2008 |
185.80 |
-2.90 |
-1.51 |
188.70 |
189.30 |
189.90 |
185.70 |
2.825.360 |
| COMPUTACENTER |
04/07/2008 |
115.00 |
-2.00 |
-1.69 |
117.00 |
116.00 |
117.75 |
114.25 |
252.781 |
| COOKSON GROUP |
04/07/2008 |
545.50 |
-14.50 |
-2.50 |
560.00 |
565.00 |
565.00 |
542.50 |
2.666.104 |
| CRODA INTL |
04/07/2008 |
609.00 |
-14.00 |
-2.20 |
623.00 |
621.00 |
621.00 |
609.00 |
249.745 |
| DAIRY CREST |
04/07/2008 |
321.25 |
-1.75 |
-0.54 |
323.00 |
322.00 |
324.50 |
317.25 |
463.858 |
| DAVIS SERVICE GP |
04/07/2008 |
423.50 |
-3.75 |
-0.88 |
427.25 |
422.50 |
425.50 |
420.75 |
187.469 |
| DE LA RUE PLC |
04/07/2008 |
874.50 |
-20.00 |
-2.19 |
894.50 |
892.00 |
892.00 |
872.50 |
892.747 |
| DIMENSION DATA |
04/07/2008 |
45.25 |
-1.50 |
-3.16 |
46.75 |
46.00 |
46.00 |
44.75 |
1.299.843 |
| EASYJET |
04/07/2008 |
244.50 |
-6.50 |
-2.53 |
251.00 |
250.50 |
257.50 |
241.75 |
2.686.500 |
| EDINBURGH INV |
04/07/2008 |
369.00 |
-2.00 |
-0.53 |
371.00 |
372.00 |
372.00 |
364.00 |
141.995 |
| EDINBURGH US TRA |
04/07/2008 |
513.00 |
2.00 |
0.40 |
511.00 |
508.00 |
514.00 |
508.00 |
2.769 |
| ELECTRA INV TST |
04/07/2008 |
1,466.00 |
-21.00 |
-1.40 |
1,487.00 |
1,479.00 |
1,480.00 |
1,450.00 |
13.805 |
| ELECTROCOMPONENT |
04/07/2008 |
140.00 |
-3.50 |
-2.36 |
143.50 |
144.50 |
144.50 |
139.00 |
1.137.494 |
| ENODIS PLC |
04/07/2008 |
314.75 |
-0.25 |
-0.08 |
315.00 |
314.50 |
315.00 |
314.25 |
534.048 |
| EUROMONEY INSTIT |
04/07/2008 |
337.00 |
-3.00 |
-0.88 |
340.00 |
336.25 |
343.00 |
335.00 |
583.379 |
| EVOLUTION GROUP |
04/07/2008 |
91.50 |
1.25 |
1.38 |
90.25 |
92.00 |
92.00 |
90.25 |
51.239 |
| FIDELITY EURO |
04/07/2008 |
1,202.00 |
-33.00 |
-2.62 |
1,235.00 |
1,227.00 |
1,227.00 |
1,195.00 |
40.898 |
| FILTRONIC PLC |
04/07/2008 |
73.00 |
1.25 |
1.82 |
71.75 |
70.00 |
73.00 |
70.00 |
1.082 |
| FIRSTGROUP PLC |
04/07/2008 |
500.50 |
-3.50 |
-0.68 |
504.00 |
508.50 |
508.50 |
497.50 |
2.320.831 |
| FOR COL INV TR |
04/07/2008 |
276.25 |
-2.50 |
-0.89 |
278.75 |
278.25 |
278.25 |
273.75 |
174.994 |
| FOR.& COL.EURTST |
04/07/2008 |
640.00 |
-13.00 |
-1.99 |
653.00 |
640.50 |
653.00 |
636.50 |
73.419 |
| FORTH PORTS |
04/07/2008 |
1,628.00 |
11.00 |
0.68 |
1,617.00 |
1,619.00 |
1,653.00 |
1,619.00 |
107.163 |
| FRENCH CONNECTN |
04/07/2008 |
76.00 |
-1.00 |
-1.28 |
77.00 |
77.00 |
77.00 |
75.00 |
55.590 |
| GALEN HOLDINGS |
04/07/2008 |
6.50 |
-0.50 |
-7.14 |
7.00 |
6.50 |
7.75 |
6.50 |
466.965 |
| GO-AHEAD GROUP |
04/07/2008 |
1,770.00 |
-29.00 |
-1.59 |
1,799.00 |
1,790.00 |
1,790.00 |
1,767.00 |
147.583 |
| GRAINGER TR PLC |
04/07/2008 |
197.00 |
-1.50 |
-0.74 |
198.50 |
200.00 |
202.00 |
192.75 |
301.616 |
| GREENE KING |
04/07/2008 |
424.25 |
-9.00 |
-2.04 |
433.25 |
431.25 |
432.50 |
420.00 |
1.968.132 |
| GREGGS PLC |
04/07/2008 |
36.08 |
-0.52 |
-1.41 |
36.60 |
36.26 |
36.52 |
35.89 |
35.160 |
| GT PORTLAND EST |
04/07/2008 |
320.50 |
-3.75 |
-1.13 |
324.25 |
327.50 |
327.50 |
319.75 |
883.877 |
| HALMA PLC |
04/07/2008 |
196.00 |
-2.75 |
-1.38 |
198.75 |
196.00 |
197.75 |
194.00 |
702.022 |
| HAMMERSON |
04/07/2008 |
867.00 |
-13.00 |
-1.46 |
880.00 |
879.50 |
883.50 |
866.50 |
1.267.537 |
| HEADLAM GROUP |
04/07/2008 |
291.50 |
-20.25 |
-6.16 |
311.75 |
308.75 |
308.75 |
289.25 |
61.375 |
| HISCOX |
04/07/2008 |
200.00 |
1.75 |
0.88 |
198.25 |
201.00 |
201.50 |
196.25 |
1.135.163 |
| HMV GROUP |
04/07/2008 |
106.00 |
-1.50 |
-1.37 |
107.50 |
107.75 |
108.25 |
104.75 |
2.894.837 |
| HOMESERVE |
04/07/2008 |
1,501.00 |
-24.00 |
-1.55 |
1,525.00 |
1,521.00 |
1,549.00 |
1,495.00 |
219.270 |
| ICAP PLC |
04/07/2008 |
470.50 |
-24.50 |
-4.69 |
495.00 |
498.25 |
499.50 |
467.00 |
4.928.702 |
| IMI PLC |
04/07/2008 |
392.00 |
-6.50 |
-1.60 |
398.50 |
399.75 |
399.75 |
390.50 |
961.117 |
| INCHCAPE |
04/07/2008 |
291.25 |
-3.75 |
-1.26 |
295.00 |
295.00 |
300.75 |
290.25 |
1.593.796 |
| INFORMA GROUP |
04/07/2008 |
425.00 |
-9.00 |
-2.05 |
434.00 |
431.00 |
431.00 |
423.00 |
1.761.795 |
| INTERMEDIATE CAP |
04/07/2008 |
1,280.00 |
-14.00 |
-1.06 |
1,294.00 |
1,307.00 |
1,311.00 |
1,278.00 |
583.298 |
| INTERSERVE |
04/07/2008 |
420.50 |
-6.00 |
-1.39 |
426.50 |
425.00 |
425.00 |
417.50 |
189.124 |
| INTERTEK GROUP |
04/07/2008 |
952.00 |
1.00 |
0.10 |
951.00 |
957.50 |
960.50 |
949.00 |
730.625 |
| INTL POWER |
04/07/2008 |
422.50 |
-12.00 |
-2.68 |
434.50 |
436.00 |
436.00 |
421.50 |
4.682.463 |
| INVENSYS |
04/07/2008 |
240.25 |
-2.75 |
-1.11 |
243.00 |
245.75 |
245.75 |
237.75 |
5.034.458 |
| INVESTEC |
04/07/2008 |
277.50 |
-12.75 |
-4.19 |
290.25 |
291.25 |
291.25 |
276.25 |
1.934.521 |
| JARDINE LLOYD |
04/07/2008 |
386.25 |
-9.00 |
-2.24 |
395.25 |
393.25 |
393.25 |
383.00 |
368.192 |
| JJB SPORTS |
04/07/2008 |
93.00 |
7.25 |
9.06 |
85.75 |
87.25 |
93.25 |
83.00 |
2.065.178 |
| JOHNSTON PRESS |
04/07/2008 |
31.50 |
-4.00 |
-10.19 |
35.50 |
35.25 |
35.25 |
31.00 |
2.907.529 |
| JPMF JAPANESE IT |
04/07/2008 |
166.00 |
1.25 |
0.77 |
164.75 |
163.00 |
166.00 |
163.00 |
11.271 |
| JPMF OVERSEAS |
04/07/2008 |
545.00 |
9.00 |
1.68 |
536.00 |
545.00 |
545.00 |
545.00 |
725 |
| KESA ELECTRICALS |
04/07/2008 |
137.00 |
-3.50 |
-2.41 |
140.50 |
141.75 |
141.75 |
134.50 |
9.524.222 |
| LOGICACMG |
04/07/2008 |
100.75 |
-1.50 |
-1.45 |
102.25 |
102.00 |
102.75 |
100.75 |
4.398.534 |
| LOND STOCK EXCH |
04/07/2008 |
696.50 |
-8.00 |
-1.11 |
704.50 |
713.50 |
725.50 |
693.50 |
718.729 |
| LONMIN PLC |
04/07/2008 |
2,804.00 |
-10.00 |
-0.35 |
2,814.00 |
2,832.00 |
2,863.00 |
2,790.00 |
489.634 |
| LUMINAR |
04/07/2008 |
228.50 |
1.50 |
0.67 |
227.00 |
227.00 |
230.75 |
223.25 |
86.624 |
| MARCONI CORP |
04/07/2008 |
10.85 |
-0.35 |
-3.15 |
11.20 |
10.75 |
10.85 |
10.50 |
65.376 |
| MARSHALLS PLC |
04/07/2008 |
139.50 |
-8.25 |
-5.32 |
147.75 |
146.75 |
148.75 |
138.75 |
1.270.036 |
| MEGGITT PLC |
04/07/2008 |
180.25 |
-7.50 |
-3.81 |
187.75 |
189.25 |
189.25 |
178.75 |
3.798.077 |
| MERCHANT TRUST |
04/07/2008 |
367.25 |
-0.75 |
-0.21 |
368.00 |
365.00 |
367.50 |
364.00 |
31.502 |
| MICHAEL PAGE |
04/07/2008 |
225.25 |
-4.25 |
-1.82 |
229.50 |
229.50 |
234.50 |
223.75 |
2.116.081 |
| MILL & COP HTLS |
04/07/2008 |
312.00 |
-15.00 |
-4.39 |
327.00 |
326.50 |
326.50 |
310.50 |
547.252 |
| MINERVA PLC |
04/07/2008 |
72.00 |
0.00 |
0.00 |
72.00 |
73.00 |
73.75 |
68.75 |
1.083.637 |
| MISYS |
04/07/2008 |
147.75 |
-1.75 |
-1.15 |
149.50 |
150.75 |
152.00 |
147.25 |
1.695.186 |
| MITCHELLS & BUT |
04/07/2008 |
189.75 |
-5.25 |
-2.62 |
195.00 |
195.00 |
197.50 |
187.75 |
4.736.266 |
| MITIE GROUP |
04/07/2008 |
190.00 |
-5.00 |
-2.49 |
195.00 |
195.75 |
195.75 |
190.00 |
499.793 |
| ML WRLD MINING |
04/07/2008 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MONKS INV TRUST |
04/07/2008 |
338.25 |
-6.00 |
-1.73 |
344.25 |
341.25 |
341.25 |
334.50 |
75.310 |
| MORGAN CRUCIBLE |
04/07/2008 |
172.00 |
-3.00 |
-1.70 |
175.00 |
173.25 |
175.75 |
171.50 |
1.826.345 |
| MURRAY INC TRUST |
04/07/2008 |
515.00 |
-11.00 |
-2.05 |
526.00 |
525.00 |
525.00 |
515.00 |
24.398 |
| MURRAY INTL TR |
04/07/2008 |
669.00 |
-15.50 |
-2.25 |
684.50 |
673.50 |
673.50 |
665.50 |
25.724 |
| NATIONAL EXPRESS |
04/07/2008 |
965.00 |
-5.00 |
-0.51 |
970.00 |
967.50 |
976.00 |
958.50 |
521.875 |
| NORTHERN FOODS |
04/07/2008 |
57.00 |
0.50 |
0.88 |
56.50 |
57.00 |
57.50 |
55.50 |
1.136.054 |
| NORTHGATE |
04/07/2008 |
332.50 |
-2.50 |
-0.75 |
335.00 |
332.00 |
338.50 |
328.00 |
779.226 |
| NRTHMBRN WATER |
04/07/2008 |
307.00 |
-5.25 |
-1.66 |
312.25 |
311.50 |
312.00 |
303.25 |
1.120.784 |
| PALADIN RESOURCE |
04/07/2008 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| PARAGON GROUP |
04/07/2008 |
57.00 |
-3.50 |
-5.56 |
60.50 |
59.50 |
59.50 |
55.50 |
531.170 |
| PENDRAGON |
04/07/2008 |
13.00 |
0.75 |
6.25 |
12.25 |
12.75 |
14.00 |
12.25 |
5.358.303 |
| PENNON GROUP |
04/07/2008 |
624.50 |
-4.50 |
-0.70 |
629.00 |
635.50 |
635.50 |
621.50 |
723.682 |
| PERSIMMON |
04/07/2008 |
236.00 |
7.00 |
3.05 |
229.00 |
236.25 |
236.50 |
215.75 |
7.370.421 |
| PHOTO-ME INTL |
04/07/2008 |
13.75 |
-0.25 |
-1.82 |
14.00 |
13.50 |
14.25 |
13.00 |
211.836 |
| PREMIER FARNELL |
04/07/2008 |
164.25 |
1.25 |
0.76 |
163.00 |
165.00 |
165.75 |
161.25 |
793.682 |
| PREMIER OIL |
04/07/2008 |
1,559.00 |
-25.00 |
-1.56 |
1,584.00 |
1,578.00 |
1,595.00 |
1,554.00 |
421.991 |
| PROVIDENT FINCL |
04/07/2008 |
716.00 |
-22.00 |
-2.88 |
738.00 |
741.00 |
741.50 |
713.00 |
539.228 |
| PUNCH TAVERNS |
04/07/2008 |
271.00 |
-11.00 |
-3.72 |
282.00 |
285.00 |
285.00 |
265.50 |
3.967.764 |
| PZ CUSSONS |
04/07/2008 |
166.00 |
-3.00 |
-1.75 |
169.00 |
168.00 |
168.00 |
164.75 |
149.426 |
| PZ CUSSONS A |
04/07/2008 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| QUINTAIN EST & D |
04/07/2008 |
165.25 |
3.75 |
2.37 |
161.50 |
161.75 |
166.75 |
160.25 |
557.323 |
| RANDGOLD RES. |
04/07/2008 |
2,322.00 |
22.00 |
0.97 |
2,300.00 |
2,296.00 |
2,344.00 |
2,285.00 |
141.267 |
| RANK GROUP |
04/07/2008 |
65.50 |
-9.50 |
-11.41 |
75.00 |
73.75 |
74.50 |
65.50 |
2.880.843 |
| REDROW |
04/07/2008 |
110.50 |
5.50 |
5.26 |
105.00 |
110.00 |
112.00 |
97.00 |
1.070.096 |
| REGUS |
04/07/2008 |
68.50 |
-1.50 |
-2.07 |
70.00 |
71.00 |
71.50 |
68.25 |
1.568.679 |
| RENISHAW PLC |
04/07/2008 |
708.00 |
3.00 |
0.43 |
705.00 |
694.50 |
710.00 |
694.50 |
33.988 |
| RIT CAPITAL |
04/07/2008 |
1,094.00 |
-14.00 |
-1.26 |
1,108.00 |
1,097.00 |
1,106.00 |
1,076.00 |
67.225 |
| ROTORK PLC |
04/07/2008 |
1,025.00 |
-32.00 |
-2.96 |
1,057.00 |
1,050.00 |
1,050.00 |
1,022.00 |
104.358 |
| RPS GROUP |
04/07/2008 |
290.00 |
-11.00 |
-3.54 |
301.00 |
300.00 |
303.75 |
289.25 |
744.771 |
| SCHRODER VENTURE |
04/07/2008 |
579.50 |
-1.00 |
-0.17 |
580.50 |
600.00 |
610.00 |
576.50 |
163.029 |
| SCOT MTG INV TR |
04/07/2008 |
586.00 |
-11.00 |
-1.84 |
597.00 |
586.50 |
591.00 |
566.50 |
211.658 |
| SCOTTISH INV TR |
04/07/2008 |
458.00 |
-10.50 |
-2.23 |
468.50 |
461.25 |
461.25 |
454.75 |
40.035 |
| SERCO GROUP |
04/07/2008 |
412.75 |
-6.50 |
-1.52 |
419.25 |
420.00 |
424.00 |
411.00 |
1.542.863 |
| SHAFTESBURY PLC |
04/07/2008 |
381.25 |
-2.25 |
-0.58 |
383.50 |
383.75 |
386.75 |
376.50 |
764.392 |
| SIG PLC |
04/07/2008 |
439.75 |
-13.50 |
-2.88 |
453.25 |
454.75 |
454.75 |
433.00 |
1.066.715 |
| SIGNET GROUP |
04/07/2008 |
49.25 |
1.25 |
2.69 |
48.00 |
47.75 |
49.25 |
47.75 |
4.807.418 |
| SINGER & FRIED. |
04/07/2008 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| SKYEPHARMA |
04/07/2008 |
5.60 |
-0.55 |
-8.15 |
6.15 |
6.20 |
6.20 |
5.40 |
4.198.876 |
| SMG |
04/07/2008 |
12.25 |
-0.25 |
-2.00 |
12.50 |
12.25 |
12.50 |
12.00 |
355.401 |
| SMITH (DS) |
04/07/2008 |
106.50 |
-1.50 |
-1.37 |
108.00 |
107.75 |
107.75 |
106.25 |
650.679 |
| SMITH WH |
04/07/2008 |
338.00 |
-2.75 |
-0.79 |
340.75 |
344.50 |
347.50 |
338.00 |
1.173.720 |
| SPECTRIS |
04/07/2008 |
644.00 |
13.50 |
2.19 |
630.50 |
630.50 |
644.00 |
624.00 |
411.260 |
| SPIRAX-SARCO ENG |
04/07/2008 |
1,011.00 |
-16.00 |
-1.53 |
1,027.00 |
1,027.00 |
1,031.00 |
1,011.00 |
61.417 |
| SPIRENT |
04/07/2008 |
57.50 |
-0.75 |
-1.28 |
58.25 |
58.00 |
58.50 |
56.00 |
924.481 |
| SSL INTL |
04/07/2008 |
438.50 |
0.75 |
0.17 |
437.75 |
436.50 |
440.25 |
430.00 |
686.589 |
| ST IVES PLC |
04/07/2008 |
168.00 |
-3.25 |
-1.88 |
171.25 |
170.00 |
170.25 |
166.00 |
13.713 |
| ST JAMESS PLACE |
04/07/2008 |
209.00 |
-9.00 |
-3.97 |
218.00 |
217.50 |
218.00 |
209.00 |
691.288 |
| ST.MODWEN |
04/07/2008 |
311.00 |
6.25 |
2.11 |
304.75 |
303.00 |
330.75 |
303.00 |
367.451 |
| STAGECOACH GRP |
04/07/2008 |
272.25 |
-8.50 |
-2.91 |
280.75 |
283.75 |
283.75 |
268.75 |
3.675.307 |
| TATE & LYLE |
04/07/2008 |
394.25 |
-12.25 |
-2.94 |
406.50 |
405.00 |
406.50 |
392.25 |
3.808.995 |
| TAYLOR & FRANCIS |
04/07/2008 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| TEMPLE BAR INV |
04/07/2008 |
567.00 |
-5.00 |
-0.87 |
572.00 |
570.50 |
579.00 |
565.00 |
47.813 |
| TEMPLETON EMERGE |
04/07/2008 |
384.25 |
-12.75 |
-3.13 |
397.00 |
394.75 |
395.00 |
382.50 |
857.935 |
| THUS GROUP |
04/07/2008 |
176.00 |
0.50 |
0.29 |
175.50 |
175.75 |
176.00 |
175.50 |
632.514 |
| TOPPS TILES |
04/07/2008 |
47.25 |
-2.75 |
-5.12 |
50.00 |
51.00 |
51.00 |
47.25 |
798.240 |
| TR PROPERTY INV |
04/07/2008 |
144.25 |
-2.00 |
-1.36 |
146.25 |
144.75 |
145.25 |
142.25 |
472.110 |
| TRAVIS PERKINS |
04/07/2008 |
468.00 |
-7.75 |
-1.61 |
475.75 |
474.50 |
482.75 |
463.75 |
1.841.620 |
| TRINITY MIRROR |
04/07/2008 |
91.50 |
-2.50 |
-2.65 |
94.00 |
92.00 |
95.00 |
91.25 |
5.916.483 |
| TULLOW OIL |
04/07/2008 |
885.00 |
-20.00 |
-2.14 |
905.00 |
913.00 |
913.50 |
881.50 |
1.510.064 |
| ULTRA ELECS HLDG |
04/07/2008 |
1,171.00 |
-9.00 |
-0.76 |
1,180.00 |
1,180.00 |
1,191.00 |
1,171.00 |
109.502 |
| UTD BUSINESS MED |
04/07/2008 |
512.00 |
-3.00 |
-0.57 |
515.00 |
519.50 |
519.50 |
508.50 |
1.200.835 |
| VARDY (REG) |
04/07/2008 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| VEDANTA RES |
04/07/2008 |
1,980.00 |
-42.00 |
-2.04 |
2,022.00 |
2,020.00 |
2,020.00 |
1,960.00 |
1.348.793 |
| VT GROUP |
04/07/2008 |
608.50 |
-22.50 |
-3.45 |
631.00 |
629.00 |
629.00 |
602.00 |
1.190.266 |
| WEIR GROUP |
04/07/2008 |
845.00 |
-19.50 |
-2.21 |
864.50 |
862.00 |
865.50 |
827.00 |
1.432.476 |
| WETHERSPOON J.D. |
04/07/2008 |
183.25 |
-7.75 |
-3.90 |
191.00 |
190.75 |
190.75 |
182.25 |
527.181 |
| WITAN INV TST |
04/07/2008 |
407.00 |
-4.75 |
-1.14 |
411.75 |
412.00 |
412.00 |
402.25 |
173.252 |
| WOLFSON MICRO |
04/07/2008 |
100.75 |
0.25 |
0.25 |
100.50 |
99.50 |
101.75 |
99.50 |
460.284 |
|
|
|
| Stocks, quotes, charts and other data or information about markets or forex is provided for informational purposes only, and is not intended for trading purposes. |