 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Valeur |
Date |
Dernier |
Variation |
% |
Précédent |
Ouverture |
Plus haut |
Plus bas |
Volume |
| ABERFORTH SML CO |
06/10/2008 |
441.00 |
-25.00 |
-5.26 |
466.00 |
450.00 |
450.00 |
435.50 |
29.546 |
| AEGIS GROUP |
06/10/2008 |
85.25 |
-6.75 |
-7.01 |
92.00 |
89.50 |
89.50 |
82.50 |
8.210.205 |
| AGA FOODSEV GRP |
06/10/2008 |
130.25 |
-13.00 |
-8.60 |
143.25 |
138.25 |
141.00 |
130.00 |
104.457 |
| AGGREKO |
06/10/2008 |
524.50 |
-27.00 |
-4.76 |
551.50 |
540.00 |
542.50 |
517.50 |
1.140.627 |
| ALBA PLC |
06/10/2008 |
39.25 |
-3.50 |
-7.95 |
42.75 |
40.50 |
40.50 |
40.50 |
4.349 |
| ALLIANCE TRUST |
06/10/2008 |
265.00 |
-22.75 |
-7.59 |
287.75 |
277.00 |
278.00 |
265.00 |
1.007.966 |
| AMEC |
06/10/2008 |
510.50 |
-83.00 |
-12.59 |
593.50 |
576.50 |
578.00 |
500.50 |
1.756.570 |
| AMLIN |
06/10/2008 |
305.25 |
-10.50 |
-3.24 |
315.75 |
314.00 |
314.00 |
295.25 |
1.317.705 |
| ARM HOLDINGS |
06/10/2008 |
89.75 |
-9.25 |
-8.73 |
99.00 |
96.75 |
96.75 |
87.50 |
4.607.642 |
| ARRIVA PLC |
06/10/2008 |
684.00 |
-22.00 |
-3.11 |
706.00 |
686.00 |
701.50 |
668.00 |
722.099 |
| ATKINS WS |
06/10/2008 |
718.00 |
-52.00 |
-6.53 |
770.00 |
744.50 |
747.00 |
699.00 |
441.793 |
| AVIS EUROPE |
06/10/2008 |
8.75 |
-0.63 |
-6.23 |
9.38 |
9.48 |
9.48 |
8.63 |
79.002 |
| BALFOUR BEATTY |
06/10/2008 |
291.00 |
-23.75 |
-7.18 |
314.75 |
307.25 |
307.25 |
287.25 |
881.730 |
| BARRATT DEVLPMNT |
06/10/2008 |
102.00 |
-14.25 |
-12.15 |
116.25 |
103.00 |
108.75 |
94.00 |
5.555.983 |
| BBA GROUP |
06/10/2008 |
92.50 |
-12.25 |
-10.10 |
104.75 |
109.00 |
109.00 |
90.50 |
3.622.183 |
| BELLWAY |
06/10/2008 |
516.50 |
-43.00 |
-7.41 |
559.50 |
537.50 |
537.50 |
493.50 |
642.792 |
| BENFIELD GROUP |
06/10/2008 |
329.00 |
-7.00 |
-2.06 |
336.00 |
332.00 |
334.00 |
322.00 |
2.686.512 |
| BNKRS INV TRUST |
06/10/2008 |
346.00 |
-17.50 |
-4.79 |
363.50 |
347.50 |
352.00 |
338.00 |
42.927 |
| BODYCOTE INTL |
06/10/2008 |
168.00 |
-8.25 |
-4.63 |
176.25 |
170.00 |
174.00 |
165.50 |
1.024.377 |
| BOVIS HOMES GRP |
06/10/2008 |
376.50 |
-35.25 |
-8.22 |
411.75 |
393.75 |
395.00 |
368.25 |
821.393 |
| BR ASSETS PLC |
06/10/2008 |
100.00 |
-3.25 |
-3.23 |
103.25 |
97.50 |
100.00 |
96.25 |
202.143 |
| BR EMPIRE SECS |
06/10/2008 |
381.00 |
-26.00 |
-6.23 |
407.00 |
391.25 |
395.00 |
377.25 |
138.828 |
| BRIT INSURANCE |
06/10/2008 |
189.00 |
-3.50 |
-1.87 |
192.50 |
184.00 |
191.75 |
182.00 |
357.537 |
| BRIXTON |
06/10/2008 |
199.75 |
-15.50 |
-6.94 |
215.25 |
208.00 |
208.00 |
199.50 |
2.381.465 |
| BROWN (N) GROUP |
06/10/2008 |
216.50 |
-18.00 |
-7.35 |
234.50 |
227.00 |
227.25 |
214.00 |
458.730 |
| BURBERRY GROUP |
06/10/2008 |
330.00 |
-36.00 |
-9.14 |
366.00 |
358.00 |
358.00 |
325.50 |
3.382.254 |
| CAIRN ENERGY |
06/10/2008 |
1,539.00 |
-315.00 |
-15.03 |
1,854.00 |
1,781.00 |
1,843.00 |
1,539.00 |
675.824 |
| CALEDONIA INV |
06/10/2008 |
1,730.00 |
-112.00 |
-5.92 |
1,842.00 |
1,781.00 |
1,781.00 |
1,709.00 |
18.599 |
| CAP & REGIONAL |
06/10/2008 |
137.25 |
-16.25 |
-9.49 |
153.50 |
155.00 |
155.00 |
129.50 |
496.445 |
| CAPITA GROUP |
06/10/2008 |
672.00 |
-26.00 |
-3.64 |
698.00 |
688.00 |
696.00 |
672.00 |
1.859.756 |
| CAPITAL RADIO |
06/10/2008 |
14.10 |
-1.90 |
-11.24 |
16.00 |
15.00 |
15.00 |
14.10 |
1.584 |
| CARILLION |
06/10/2008 |
250.50 |
-27.00 |
-9.15 |
277.50 |
268.00 |
268.00 |
250.50 |
803.814 |
| CARPETRIGHT |
06/10/2008 |
544.00 |
-30.00 |
-5.19 |
574.00 |
548.50 |
558.00 |
523.00 |
216.573 |
| CARPHONE WAREHSE |
06/10/2008 |
158.50 |
-8.50 |
-5.08 |
167.00 |
158.75 |
165.25 |
150.75 |
4.460.686 |
| CATTLES PLC |
06/10/2008 |
62.25 |
-13.75 |
-15.76 |
76.00 |
73.50 |
73.50 |
59.00 |
3.984.049 |
| CHELSFIELD |
06/10/2008 |
22.00 |
-4.25 |
-13.82 |
26.25 |
26.50 |
28.00 |
22.00 |
219.579 |
| CHRYSALIS |
06/10/2008 |
113.75 |
-1.00 |
-0.95 |
114.75 |
104.50 |
113.75 |
104.00 |
14.225 |
| CITY OF LDN INV |
06/10/2008 |
223.00 |
-18.75 |
-7.60 |
241.75 |
228.00 |
228.50 |
219.00 |
110.938 |
| CLOSE BROS GRP |
06/10/2008 |
556.50 |
-29.00 |
-4.95 |
585.50 |
556.50 |
572.50 |
521.50 |
282.281 |
| COBHAM |
06/10/2008 |
186.70 |
-9.30 |
-4.67 |
196.00 |
190.00 |
192.00 |
186.60 |
3.481.563 |
| COMPUTACENTER |
06/10/2008 |
107.50 |
1.50 |
1.45 |
106.00 |
105.25 |
113.50 |
102.75 |
233.383 |
| COOKSON GROUP |
06/10/2008 |
381.00 |
-54.50 |
-11.47 |
435.50 |
420.75 |
420.75 |
378.75 |
1.116.543 |
| CRODA INTL |
06/10/2008 |
591.00 |
-38.00 |
-5.91 |
629.00 |
605.00 |
608.00 |
571.00 |
452.525 |
| DAIRY CREST |
06/10/2008 |
372.75 |
-7.25 |
-1.91 |
380.00 |
372.75 |
374.50 |
365.25 |
433.891 |
| DAVIS SERVICE GP |
06/10/2008 |
259.75 |
-15.75 |
-5.55 |
275.50 |
268.00 |
272.75 |
259.00 |
993.378 |
| DE LA RUE PLC |
06/10/2008 |
890.00 |
-17.00 |
-1.89 |
907.00 |
884.00 |
901.50 |
872.00 |
924.154 |
| DIMENSION DATA |
06/10/2008 |
40.25 |
-3.25 |
-7.34 |
43.50 |
41.00 |
42.75 |
39.25 |
2.319.996 |
| EASYJET |
06/10/2008 |
305.00 |
-22.50 |
-6.57 |
327.50 |
319.75 |
332.00 |
301.25 |
1.886.239 |
| EDINBURGH INV |
06/10/2008 |
342.25 |
-18.75 |
-5.17 |
361.00 |
344.00 |
349.25 |
334.25 |
220.233 |
| EDINBURGH US TRA |
06/10/2008 |
476.50 |
-44.50 |
-8.17 |
521.00 |
500.00 |
500.00 |
476.50 |
55.890 |
| ELECTRA INV TST |
06/10/2008 |
1,122.00 |
-122.00 |
-9.19 |
1,244.00 |
1,205.00 |
1,209.00 |
1,122.00 |
62.554 |
| ELECTROCOMPONENT |
06/10/2008 |
163.50 |
-8.00 |
-4.64 |
171.50 |
164.50 |
167.50 |
158.75 |
577.306 |
| ENODIS PLC |
06/10/2008 |
297.00 |
-13.75 |
-4.25 |
310.75 |
310.00 |
311.50 |
296.25 |
1.207.872 |
| EUROMONEY INSTIT |
06/10/2008 |
313.50 |
-11.50 |
-3.42 |
325.00 |
325.00 |
325.00 |
305.25 |
22.351 |
| EVOLUTION GROUP |
06/10/2008 |
83.00 |
-6.50 |
-7.16 |
89.50 |
84.25 |
88.00 |
78.00 |
8.963.406 |
| FIDELITY EURO |
06/10/2008 |
1,015.00 |
-80.00 |
-7.21 |
1,095.00 |
1,030.00 |
1,033.00 |
995.00 |
48.335 |
| FILTRONIC PLC |
06/10/2008 |
84.00 |
-2.50 |
-2.82 |
86.50 |
86.00 |
86.00 |
84.00 |
22.659 |
| FIRSTGROUP PLC |
06/10/2008 |
510.00 |
-33.00 |
-5.84 |
543.00 |
532.50 |
535.50 |
501.00 |
1.642.292 |
| FOR COL INV TR |
06/10/2008 |
253.50 |
-17.50 |
-6.35 |
271.00 |
258.00 |
258.00 |
246.00 |
313.899 |
| FOR.& COL.EURTST |
06/10/2008 |
492.00 |
-28.00 |
-5.30 |
520.00 |
500.50 |
500.50 |
478.75 |
25.660 |
| FORTH PORTS |
06/10/2008 |
1,255.00 |
-69.00 |
-4.95 |
1,324.00 |
1,325.00 |
1,325.00 |
1,219.00 |
63.406 |
| FRENCH CONNECTN |
06/10/2008 |
65.00 |
0.00 |
0.00 |
65.00 |
64.00 |
65.00 |
63.25 |
196.321 |
| GO-AHEAD GROUP |
06/10/2008 |
1,658.00 |
-12.00 |
-0.73 |
1,670.00 |
1,631.00 |
1,665.00 |
1,607.00 |
66.239 |
| GRAINGER TR PLC |
06/10/2008 |
193.00 |
-6.25 |
-3.16 |
199.25 |
191.25 |
196.50 |
190.00 |
293.681 |
| GREENE KING |
06/10/2008 |
391.75 |
-27.75 |
-6.20 |
419.50 |
420.00 |
420.00 |
378.75 |
1.680.539 |
| GREGGS PLC |
06/10/2008 |
33.00 |
-1.00 |
-2.88 |
34.00 |
33.78 |
33.78 |
32.91 |
26.752 |
| GT PORTLAND EST |
06/10/2008 |
316.75 |
-6.75 |
-2.07 |
323.50 |
319.00 |
321.25 |
309.75 |
702.833 |
| HALMA PLC |
06/10/2008 |
186.75 |
-13.25 |
-6.28 |
200.00 |
197.75 |
197.75 |
186.75 |
813.668 |
| HAMMERSON |
06/10/2008 |
917.00 |
-40.50 |
-4.22 |
957.50 |
920.00 |
943.00 |
900.00 |
1.336.427 |
| HEADLAM GROUP |
06/10/2008 |
221.25 |
-12.75 |
-5.40 |
234.00 |
223.50 |
228.50 |
221.25 |
196.152 |
| HISCOX |
06/10/2008 |
240.75 |
-5.75 |
-2.31 |
246.50 |
243.00 |
246.25 |
233.25 |
558.817 |
| HMV GROUP |
06/10/2008 |
126.50 |
-5.00 |
-3.75 |
131.50 |
128.50 |
129.00 |
123.25 |
4.013.642 |
| HOMESERVE |
06/10/2008 |
1,456.00 |
-59.00 |
-3.84 |
1,515.00 |
1,479.00 |
1,486.00 |
1,441.00 |
188.828 |
| ICAP PLC |
06/10/2008 |
326.25 |
-18.00 |
-5.05 |
344.25 |
338.75 |
338.75 |
316.50 |
2.860.707 |
| IMI PLC |
06/10/2008 |
377.50 |
-13.50 |
-3.43 |
391.00 |
380.00 |
382.50 |
366.50 |
1.314.165 |
| INCHCAPE |
06/10/2008 |
175.00 |
-25.50 |
-11.60 |
200.50 |
194.25 |
194.25 |
174.00 |
2.134.885 |
| INFORMA GROUP |
06/10/2008 |
305.75 |
-16.50 |
-5.00 |
322.25 |
313.75 |
314.00 |
296.25 |
1.427.969 |
| INTERMEDIATE CAP |
06/10/2008 |
1,196.00 |
-70.00 |
-5.70 |
1,266.00 |
1,159.00 |
1,238.00 |
1,159.00 |
289.250 |
| INTERSERVE |
06/10/2008 |
289.00 |
-15.25 |
-4.84 |
304.25 |
300.00 |
303.25 |
286.25 |
227.367 |
| INTERTEK GROUP |
06/10/2008 |
769.50 |
-36.50 |
-4.44 |
806.00 |
786.00 |
802.00 |
755.00 |
650.813 |
| INTL POWER |
06/10/2008 |
308.50 |
-25.50 |
-7.38 |
334.00 |
320.00 |
326.75 |
306.75 |
9.991.698 |
| INVENSYS |
06/10/2008 |
184.70 |
-20.30 |
-9.25 |
205.00 |
199.20 |
199.20 |
177.50 |
3.814.689 |
| INVESTEC |
06/10/2008 |
279.25 |
-34.50 |
-10.06 |
313.75 |
308.50 |
312.00 |
276.50 |
1.097.633 |
| JARDINE LLOYD |
06/10/2008 |
456.25 |
-5.75 |
-1.23 |
462.00 |
460.00 |
460.00 |
446.00 |
443.936 |
| JJB SPORTS |
06/10/2008 |
27.00 |
-9.25 |
-21.64 |
36.25 |
33.50 |
36.75 |
25.75 |
14.321.416 |
| JOHNSTON PRESS |
06/10/2008 |
49.00 |
9.25 |
31.62 |
39.75 |
38.50 |
49.00 |
35.00 |
1.758.002 |
| JPMF JAPANESE IT |
06/10/2008 |
130.75 |
-13.25 |
-8.91 |
144.00 |
135.50 |
135.50 |
128.50 |
156.917 |
| JPMF OVERSEAS |
06/10/2008 |
474.50 |
-36.50 |
-6.80 |
511.00 |
500.00 |
500.00 |
470.00 |
5.365 |
| KESA ELECTRICALS |
06/10/2008 |
105.00 |
-7.25 |
-6.32 |
112.25 |
107.50 |
107.50 |
101.75 |
5.190.405 |
| LOGICACMG |
06/10/2008 |
95.50 |
-9.00 |
-8.18 |
104.50 |
101.00 |
102.75 |
92.00 |
13.411.201 |
| LOND STOCK EXCH |
06/10/2008 |
778.00 |
-55.50 |
-6.49 |
833.50 |
800.00 |
822.50 |
773.00 |
605.537 |
| LONMIN PLC |
06/10/2008 |
1,575.00 |
-126.00 |
-7.73 |
1,701.00 |
1,504.00 |
1,650.00 |
1,504.00 |
1.143.094 |
| LUMINAR |
06/10/2008 |
197.50 |
-10.25 |
-4.81 |
207.75 |
202.75 |
202.75 |
195.00 |
169.905 |
| MARCONI CORP |
06/10/2008 |
7.00 |
-0.25 |
-3.33 |
7.25 |
7.25 |
7.13 |
7.00 |
46.203 |
| MARSHALLS PLC |
06/10/2008 |
152.25 |
-6.50 |
-4.01 |
158.75 |
155.75 |
155.75 |
150.00 |
343.192 |
| MEGGITT PLC |
06/10/2008 |
173.00 |
-19.00 |
-9.21 |
192.00 |
187.25 |
187.25 |
169.25 |
2.942.127 |
| MERCHANT TRUST |
06/10/2008 |
334.50 |
-24.50 |
-6.65 |
359.00 |
343.75 |
343.75 |
329.25 |
137.452 |
| MICHAEL PAGE |
06/10/2008 |
234.25 |
-15.75 |
-6.10 |
250.00 |
242.25 |
242.25 |
220.00 |
817.735 |
| MILL & COP HTLS |
06/10/2008 |
234.75 |
-21.50 |
-8.06 |
256.25 |
245.25 |
251.00 |
223.00 |
315.341 |
| MINERVA PLC |
06/10/2008 |
45.00 |
-4.00 |
-8.16 |
49.00 |
45.00 |
46.50 |
39.50 |
2.387.691 |
| MISYS |
06/10/2008 |
131.50 |
-8.50 |
-5.88 |
140.00 |
136.00 |
139.00 |
125.00 |
3.134.939 |
| MITCHELLS & BUT |
06/10/2008 |
187.00 |
-23.25 |
-9.85 |
210.25 |
212.75 |
212.75 |
178.50 |
3.274.269 |
| MITIE GROUP |
06/10/2008 |
207.50 |
-5.25 |
-2.47 |
212.75 |
207.00 |
209.75 |
204.25 |
262.559 |
| MONKS INV TRUST |
06/10/2008 |
264.00 |
-20.25 |
-6.98 |
284.25 |
270.00 |
270.00 |
256.00 |
247.602 |
| MORGAN CRUCIBLE |
06/10/2008 |
142.25 |
-15.00 |
-9.04 |
157.25 |
151.00 |
152.25 |
136.00 |
939.574 |
| MURRAY INC TRUST |
06/10/2008 |
511.00 |
-33.00 |
-5.96 |
544.00 |
521.00 |
522.00 |
504.50 |
86.938 |
| MURRAY INTL TR |
06/10/2008 |
609.00 |
-44.00 |
-6.48 |
653.00 |
634.50 |
634.50 |
605.00 |
58.176 |
| NATIONAL EXPRESS |
06/10/2008 |
779.50 |
-43.50 |
-5.16 |
823.00 |
800.00 |
817.00 |
762.50 |
359.926 |
| NORTHERN FOODS |
06/10/2008 |
60.50 |
-3.50 |
-5.36 |
64.00 |
61.75 |
63.00 |
60.50 |
1.186.744 |
| NORTHGATE |
06/10/2008 |
201.00 |
-15.75 |
-6.98 |
216.75 |
210.00 |
210.00 |
196.25 |
371.770 |
| NRTHMBRN WATER |
06/10/2008 |
279.50 |
-16.50 |
-5.39 |
296.00 |
289.75 |
292.75 |
273.75 |
1.013.357 |
| PARAGON GROUP |
06/10/2008 |
62.50 |
-6.50 |
-8.81 |
69.00 |
67.25 |
67.25 |
62.00 |
1.052.538 |
| PENDRAGON |
06/10/2008 |
6.74 |
-0.95 |
-11.61 |
7.69 |
7.23 |
7.75 |
6.68 |
1.607.176 |
| PENNON GROUP |
06/10/2008 |
560.00 |
-20.50 |
-3.46 |
580.50 |
572.00 |
579.00 |
556.00 |
1.667.640 |
| PERSIMMON |
06/10/2008 |
369.00 |
-30.50 |
-7.62 |
399.50 |
370.00 |
376.00 |
346.25 |
5.066.061 |
| PHOTO-ME INTL |
06/10/2008 |
12.00 |
0.00 |
0.00 |
12.00 |
12.00 |
12.25 |
11.75 |
57.046 |
| PREMIER FARNELL |
06/10/2008 |
161.25 |
-2.50 |
-1.55 |
163.75 |
159.00 |
163.25 |
157.75 |
1.973.525 |
| PREMIER OIL |
06/10/2008 |
750.00 |
-127.00 |
-13.10 |
877.00 |
842.50 |
847.50 |
715.00 |
798.366 |
| PROVIDENT FINCL |
06/10/2008 |
890.00 |
-10.00 |
-1.06 |
900.00 |
931.50 |
931.50 |
842.00 |
359.268 |
| PUNCH TAVERNS |
06/10/2008 |
141.25 |
-10.25 |
-6.24 |
151.50 |
154.00 |
154.00 |
132.75 |
4.219.968 |
| PZ CUSSONS |
06/10/2008 |
164.25 |
-8.75 |
-4.90 |
173.00 |
170.00 |
173.50 |
163.50 |
310.338 |
| QUINTAIN EST & D |
06/10/2008 |
167.75 |
-25.25 |
-11.52 |
193.00 |
194.00 |
194.00 |
167.75 |
510.351 |
| RANDGOLD RES. |
06/10/2008 |
1,959.00 |
-133.00 |
-6.26 |
2,092.00 |
1,990.00 |
2,093.00 |
1,822.00 |
258.151 |
| RANK GROUP |
06/10/2008 |
67.00 |
-4.25 |
-5.72 |
71.25 |
70.00 |
70.50 |
63.00 |
3.964.225 |
| REDROW |
06/10/2008 |
165.00 |
-11.00 |
-6.05 |
176.00 |
170.75 |
173.00 |
155.50 |
833.112 |
| REGUS |
06/10/2008 |
70.25 |
-4.00 |
-5.35 |
74.25 |
70.75 |
72.00 |
68.25 |
2.272.650 |
| RENISHAW PLC |
06/10/2008 |
659.00 |
-62.50 |
-8.33 |
721.50 |
688.00 |
690.50 |
640.50 |
90.085 |
| RIT CAPITAL |
06/10/2008 |
1,116.00 |
-34.00 |
-2.92 |
1,150.00 |
1,130.00 |
1,130.00 |
1,088.00 |
182.635 |
| ROTORK PLC |
06/10/2008 |
894.50 |
-25.50 |
-2.72 |
920.00 |
911.50 |
911.50 |
878.50 |
453.256 |
| RPS GROUP |
06/10/2008 |
215.75 |
-19.25 |
-7.64 |
235.00 |
232.75 |
232.75 |
215.25 |
304.673 |
| SCHRODER VENTURE |
06/10/2008 |
465.00 |
-50.00 |
-9.24 |
515.00 |
491.00 |
497.50 |
465.00 |
337.532 |
| SCOT MTG INV TR |
06/10/2008 |
455.50 |
-25.50 |
-5.28 |
481.00 |
457.75 |
460.50 |
443.00 |
280.441 |
| SCOTTISH INV TR |
06/10/2008 |
402.00 |
-24.50 |
-5.56 |
426.50 |
416.00 |
416.00 |
394.75 |
48.809 |
| SERCO GROUP |
06/10/2008 |
385.00 |
-8.75 |
-2.21 |
393.75 |
387.25 |
394.00 |
381.00 |
1.714.474 |
| SHAFTESBURY PLC |
06/10/2008 |
425.00 |
-8.75 |
-2.03 |
433.75 |
423.00 |
429.00 |
415.50 |
234.299 |
| SIG PLC |
06/10/2008 |
354.25 |
-33.75 |
-8.29 |
388.00 |
373.25 |
373.25 |
339.25 |
572.620 |
| SIGNET GROUP |
06/10/2008 |
1,022.00 |
-87.00 |
-7.44 |
1,109.00 |
1,083.00 |
1,101.00 |
1,011.00 |
383.334 |
| SKYEPHARMA |
06/10/2008 |
142.50 |
-3.50 |
-2.36 |
146.00 |
145.00 |
147.50 |
142.50 |
62.821 |
| SMITH (DS) |
06/10/2008 |
102.00 |
-3.75 |
-3.46 |
105.75 |
104.75 |
104.75 |
101.00 |
2.149.990 |
| SMITH WH |
06/10/2008 |
340.00 |
-35.50 |
-8.83 |
375.50 |
366.50 |
374.75 |
336.50 |
1.265.746 |
| SPECTRIS |
06/10/2008 |
609.50 |
-38.00 |
-5.67 |
647.50 |
632.00 |
642.50 |
600.00 |
415.526 |
| SPIRAX-SARCO ENG |
06/10/2008 |
923.50 |
-26.00 |
-2.77 |
949.50 |
912.00 |
943.00 |
906.50 |
243.538 |
| SPIRENT |
06/10/2008 |
66.50 |
-4.25 |
-5.74 |
70.75 |
69.75 |
69.75 |
65.75 |
988.448 |
| SSL INTL |
06/10/2008 |
431.25 |
-17.25 |
-3.76 |
448.50 |
442.00 |
442.00 |
424.75 |
350.847 |
| ST IVES PLC |
06/10/2008 |
105.00 |
0.25 |
0.24 |
104.75 |
105.25 |
108.00 |
103.50 |
36.362 |
| ST JAMESS PLACE |
06/10/2008 |
209.75 |
-10.25 |
-4.49 |
220.00 |
218.00 |
218.00 |
192.75 |
518.740 |
| ST.MODWEN |
06/10/2008 |
255.25 |
-9.25 |
-3.40 |
264.50 |
263.00 |
263.00 |
245.75 |
174.376 |
| STAGECOACH GRP |
06/10/2008 |
238.00 |
-6.00 |
-2.46 |
244.00 |
238.25 |
244.50 |
235.25 |
3.083.381 |
| TATE & LYLE |
06/10/2008 |
408.00 |
-10.75 |
-2.59 |
418.75 |
405.00 |
417.25 |
399.75 |
2.041.374 |
| TEMPLE BAR INV |
06/10/2008 |
567.00 |
-51.00 |
-7.85 |
618.00 |
599.00 |
599.00 |
565.00 |
28.699 |
| TEMPLETON EMERGE |
06/10/2008 |
287.00 |
-41.00 |
-11.80 |
328.00 |
306.50 |
306.50 |
283.50 |
350.454 |
| THUS GROUP |
06/10/2008 |
180.00 |
0.00 |
0.00 |
180.00 |
179.00 |
180.00 |
179.00 |
49.699 |
| TOPPS TILES |
06/10/2008 |
56.75 |
-3.25 |
-5.16 |
60.00 |
59.75 |
60.00 |
55.50 |
219.269 |
| TR PROPERTY INV |
06/10/2008 |
134.50 |
-9.25 |
-6.24 |
143.75 |
139.00 |
139.00 |
132.50 |
179.888 |
| TRAVIS PERKINS |
06/10/2008 |
509.00 |
-39.00 |
-6.89 |
548.00 |
527.00 |
544.00 |
490.25 |
865.191 |
| TRINITY MIRROR |
06/10/2008 |
69.75 |
-17.00 |
-17.09 |
86.75 |
82.50 |
86.50 |
68.00 |
2.445.382 |
| TULLOW OIL |
06/10/2008 |
549.00 |
-83.00 |
-12.44 |
632.00 |
584.00 |
591.50 |
542.00 |
2.541.626 |
| ULTRA ELECS HLDG |
06/10/2008 |
1,285.00 |
-38.00 |
-2.91 |
1,323.00 |
1,270.00 |
1,301.00 |
1,270.00 |
61.665 |
| UTD BUSINESS MED |
06/10/2008 |
491.75 |
-21.75 |
-4.15 |
513.50 |
502.50 |
502.50 |
473.50 |
1.101.480 |
| VEDANTA RES |
06/10/2008 |
904.00 |
-115.00 |
-10.88 |
1,019.00 |
942.00 |
957.00 |
872.00 |
2.429.430 |
| VT GROUP |
06/10/2008 |
515.00 |
-20.50 |
-3.79 |
535.50 |
520.50 |
527.50 |
507.00 |
458.664 |
| WEIR GROUP |
06/10/2008 |
553.00 |
-67.50 |
-10.14 |
620.50 |
598.00 |
598.00 |
540.00 |
1.316.465 |
| WETHERSPOON J.D. |
06/10/2008 |
225.75 |
-26.00 |
-9.80 |
251.75 |
239.25 |
242.00 |
219.00 |
1.108.047 |
| WITAN INV TST |
06/10/2008 |
372.75 |
-20.25 |
-5.05 |
393.00 |
380.50 |
380.50 |
370.50 |
113.252 |
| WOLFSON MICRO |
06/10/2008 |
80.00 |
-5.50 |
-6.03 |
85.50 |
85.75 |
85.75 |
79.50 |
446.488 |
|
|
|
| Les stocks, les citations, les graphiques et les autres données ou l'information des marchés ou de forex est pourvu aux buts informationnels seulement. |