|
|
|
|
|
|
| Azione |
Data |
Chiusura |
Oscillazione |
% |
Precedente |
Apertura |
Massimo |
Minimo |
Volumi |
| 3I GROUP |
02/09/2010 |
266.10 |
-3.90 |
-1.43 |
270.00 |
268.90 |
269.90 |
263.40 |
7.096.571 |
| ADMIRAL GROUP |
02/09/2010 |
1,549.00 |
-13.00 |
-0.82 |
1,562.00 |
1,580.00 |
1,586.00 |
1,546.00 |
747.500 |
| AFRICAN BARR GOLD |
02/09/2010 |
611.50 |
-6.00 |
-0.97 |
617.50 |
612.00 |
614.00 |
595.50 |
585.325 |
| AGGREKO |
02/09/2010 |
1,436.00 |
-2.00 |
-0.14 |
1,438.00 |
1,434.00 |
1,443.00 |
1,408.00 |
804.324 |
| ALLIANCE TRUST |
02/09/2010 |
319.50 |
0.10 |
0.03 |
319.40 |
317.20 |
319.50 |
317.00 |
207.866 |
| AMEC |
02/09/2010 |
946.00 |
7.50 |
0.80 |
938.50 |
941.00 |
958.50 |
937.00 |
1.926.435 |
| ANGLO AMERICAN |
02/09/2010 |
2,465.00 |
8.50 |
0.35 |
2,456.50 |
2,439.00 |
2,495.00 |
2,437.50 |
2.966.714 |
| ANTOFAGASTA |
02/09/2010 |
1,075.00 |
-19.00 |
-1.72 |
1,094.00 |
1,084.00 |
1,103.00 |
1,075.00 |
3.856.034 |
| ARM HOLDINGS |
02/09/2010 |
360.00 |
-14.10 |
-3.74 |
374.10 |
363.10 |
366.20 |
357.50 |
10.416.303 |
| ASSOCIAT BRIT FOODS |
02/09/2010 |
1,072.00 |
3.00 |
0.28 |
1,069.00 |
1,063.00 |
1,074.00 |
1,057.00 |
2.635.110 |
| ASTRAZENECA |
02/09/2010 |
3,280.00 |
-5.00 |
-0.15 |
3,285.00 |
3,277.50 |
3,290.00 |
3,271.00 |
1.938.765 |
| AUTONOMY CORP |
02/09/2010 |
1,716.00 |
85.00 |
5.45 |
1,631.00 |
1,646.00 |
1,720.00 |
1,645.00 |
1.995.420 |
| AVIVA |
02/09/2010 |
395.20 |
6.90 |
1.81 |
388.30 |
388.50 |
397.00 |
386.90 |
9.392.411 |
| B SKY B GROUP |
02/09/2010 |
710.50 |
-1.50 |
-0.21 |
712.00 |
709.50 |
712.50 |
708.00 |
5.756.769 |
| BAE SYSTEMS |
02/09/2010 |
310.32 |
8.32 |
2.82 |
302.00 |
303.00 |
315.00 |
301.40 |
17.567.364 |
| BARCLAYS |
02/09/2010 |
319.10 |
3.60 |
1.16 |
315.50 |
313.60 |
319.35 |
310.80 |
41.538.316 |
| BG GROUP |
02/09/2010 |
1,084.00 |
6.00 |
0.56 |
1,078.00 |
1,087.00 |
1,100.00 |
1,085.00 |
8.862.880 |
| BHP BILLITON |
02/09/2010 |
1,901.00 |
-2.00 |
-0.11 |
1,903.00 |
1,896.50 |
1,921.00 |
1,884.50 |
8.624.878 |
| BP |
02/09/2010 |
392.60 |
3.85 |
0.99 |
388.75 |
391.00 |
394.20 |
385.55 |
35.409.420 |
| BRIT AMER TOBACCO |
02/09/2010 |
2,300.00 |
9.00 |
0.39 |
2,291.00 |
2,295.00 |
2,306.50 |
2,286.00 |
2.117.928 |
| BRIT LAND CO REIT |
02/09/2010 |
467.00 |
-2.90 |
-0.62 |
469.90 |
468.30 |
469.40 |
463.20 |
2.765.159 |
| BRITISH AIRWAYS |
02/09/2010 |
221.60 |
1.60 |
0.74 |
220.00 |
218.00 |
223.10 |
218.00 |
6.026.517 |
| BT GROUP |
02/09/2010 |
136.10 |
-0.60 |
-0.44 |
136.70 |
135.80 |
138.20 |
135.50 |
25.114.708 |
| BUNZL |
02/09/2010 |
746.00 |
9.00 |
1.24 |
737.00 |
735.50 |
746.50 |
731.50 |
2.029.596 |
| BURBERRY GROUP |
02/09/2010 |
859.50 |
4.50 |
0.53 |
855.00 |
854.50 |
862.00 |
851.50 |
938.748 |
| CABLE & WIRE COMM |
14/04/2010 |
62.75 |
2.60 |
4.48 |
60.15 |
60.60 |
63.20 |
60.35 |
28.579.848 |
| CABLE & WIRELESS |
02/09/2010 |
69.80 |
-2.15 |
-2.96 |
71.95 |
70.50 |
71.60 |
69.60 |
9.644.424 |
| CADBURY |
09/02/2010 |
843.00 |
4.50 |
0.54 |
838.50 |
836.50 |
844.00 |
836.50 |
5.877.483 |
| CAIRN ENERGY |
02/09/2010 |
455.60 |
-16.70 |
-3.41 |
472.30 |
472.50 |
472.50 |
451.20 |
7.850.504 |
| CAP & COUNT WI ORD 80P (WI) |
13/05/2010 |
124.10 |
2.10 |
1.78 |
122.00 |
120.30 |
124.90 |
120.30 |
4.661.412 |
| CAPITA GRP |
02/09/2010 |
728.00 |
-5.50 |
-0.75 |
733.50 |
729.50 |
731.50 |
726.00 |
1.356.627 |
| CAPITAL SHOP ORD 50P |
02/09/2010 |
344.50 |
2.50 |
0.74 |
342.00 |
340.00 |
346.90 |
340.00 |
1.639.406 |
| CARNIVAL |
02/09/2010 |
2,264.00 |
68.00 |
3.20 |
2,196.00 |
2,193.00 |
2,276.00 |
2,193.00 |
1.250.961 |
| CENTRICA |
02/09/2010 |
325.80 |
-5.60 |
-1.67 |
331.40 |
330.70 |
331.40 |
324.30 |
11.834.584 |
| COBHAM |
02/09/2010 |
218.60 |
3.40 |
1.60 |
215.20 |
215.60 |
219.50 |
215.60 |
4.886.768 |
| COMPASS GROUP |
02/09/2010 |
534.00 |
-6.50 |
-1.19 |
540.50 |
538.00 |
542.00 |
534.50 |
10.531.336 |
| DIAGEO |
02/09/2010 |
1,092.00 |
-5.00 |
-0.46 |
1,097.00 |
1,092.00 |
1,096.00 |
1,086.00 |
7.546.841 |
| ESSAR ENERGY |
02/09/2010 |
415.00 |
-5.00 |
-1.19 |
420.00 |
416.10 |
422.30 |
413.90 |
377.887 |
| EURASIAN NATURAL |
02/09/2010 |
879.50 |
-5.50 |
-0.62 |
885.00 |
877.00 |
890.00 |
866.00 |
1.723.637 |
| EXPERIAN |
02/09/2010 |
644.00 |
-0.50 |
-0.08 |
644.50 |
642.50 |
646.00 |
641.00 |
1.330.721 |
| FRESNILLO |
02/09/2010 |
1,097.00 |
-22.00 |
-1.93 |
1,119.00 |
1,116.00 |
1,125.00 |
1,089.00 |
855.973 |
| G4S |
02/09/2010 |
257.50 |
-1.20 |
-0.46 |
258.70 |
257.50 |
258.80 |
256.20 |
3.429.857 |
| GLAXOSMITHKLINE |
02/09/2010 |
1,261.50 |
2.50 |
0.20 |
1,259.00 |
1,253.00 |
1,266.50 |
1,247.00 |
7.330.829 |
| HAMMERSON REIT |
02/09/2010 |
368.60 |
0.70 |
0.19 |
367.90 |
365.50 |
370.40 |
363.70 |
2.490.466 |
| HOME RETAIL GROUP |
02/09/2010 |
221.80 |
-2.00 |
-0.89 |
223.80 |
221.90 |
225.80 |
220.70 |
4.048.867 |
| HSBC HLDG |
02/09/2010 |
652.00 |
0.00 |
0.00 |
652.00 |
651.10 |
654.80 |
646.90 |
18.209.484 |
| ICAP |
02/09/2010 |
428.90 |
3.40 |
0.80 |
425.50 |
428.50 |
433.40 |
425.50 |
2.670.699 |
| IMPERIAL TOBACCO |
02/09/2010 |
1,836.00 |
6.00 |
0.33 |
1,830.00 |
1,829.00 |
1,846.00 |
1,823.00 |
1.847.087 |
| INMARSAT |
02/09/2010 |
684.00 |
-16.50 |
-2.31 |
700.50 |
696.50 |
700.50 |
682.50 |
1.085.052 |
| INTERCONT HOTELS |
02/09/2010 |
1,046.00 |
3.00 |
0.29 |
1,043.00 |
1,041.00 |
1,050.00 |
1,025.00 |
2.591.668 |
| INTERNATIONAL POWER |
02/09/2010 |
387.60 |
9.10 |
2.43 |
378.50 |
383.30 |
388.80 |
380.10 |
7.966.351 |
| INTERTEK GROUP |
02/09/2010 |
1,687.00 |
-12.00 |
-0.71 |
1,699.00 |
1,679.00 |
1,697.00 |
1,673.00 |
813.535 |
| INVENSYS |
02/09/2010 |
241.80 |
3.60 |
1.54 |
238.20 |
236.80 |
242.90 |
236.80 |
6.005.561 |
| INVESTEC |
02/09/2010 |
495.00 |
3.70 |
0.76 |
491.30 |
491.20 |
498.10 |
491.10 |
2.442.782 |
| JOHNSON MATTHEY PLC |
02/09/2010 |
1,672.00 |
19.00 |
1.17 |
1,653.00 |
1,642.00 |
1,686.00 |
1,642.00 |
645.876 |
| KAZAKHMYS |
02/09/2010 |
1,247.00 |
11.00 |
0.91 |
1,236.00 |
1,225.00 |
1,260.00 |
1,221.00 |
2.538.080 |
| KINGFISHER |
02/09/2010 |
215.70 |
3.30 |
1.58 |
212.40 |
212.20 |
216.00 |
211.50 |
6.802.780 |
| LAND SEC R.E.I.T. |
02/09/2010 |
642.52 |
1.52 |
0.24 |
641.00 |
639.00 |
650.00 |
635.00 |
2.901.104 |
| LEGAL & GENERAL |
02/09/2010 |
95.20 |
0.85 |
0.91 |
94.35 |
94.30 |
95.70 |
93.80 |
14.912.846 |
| LIBERTY INT R.E.I.T |
07/05/2010 |
451.70 |
0.00 |
0.00 |
451.70 |
446.50 |
465.30 |
445.80 |
4.042.592 |
| LLOYDS BANKING GRP |
02/09/2010 |
72.12 |
0.64 |
0.90 |
71.48 |
71.40 |
72.69 |
71.20 |
151.799.904 |
| LONMIN |
02/09/2010 |
1,577.00 |
-30.00 |
-1.87 |
1,607.00 |
1,573.00 |
1,607.00 |
1,568.00 |
702.808 |
| LSE GROUP |
02/07/2010 |
550.50 |
6.50 |
1.19 |
544.00 |
551.00 |
551.50 |
540.50 |
777.517 |
| MAN GROUP |
02/09/2010 |
229.00 |
12.50 |
6.15 |
216.50 |
215.90 |
231.10 |
215.50 |
10.404.167 |
| MARKS & SPENCER |
02/09/2010 |
354.90 |
1.10 |
0.31 |
353.80 |
352.70 |
354.90 |
351.00 |
3.379.582 |
| MORRISON SUPERMKTS |
02/09/2010 |
291.00 |
0.10 |
0.03 |
290.90 |
290.40 |
291.90 |
288.30 |
8.647.362 |
| NATION GRID I10 NP |
04/06/2010 |
153.71 |
-8.29 |
-4.92 |
162.00 |
160.00 |
162.25 |
147.00 |
38.144.472 |
| NATIONAL GRID |
02/09/2010 |
547.00 |
-2.00 |
-0.36 |
549.00 |
548.00 |
548.50 |
541.50 |
8.287.333 |
| NEXT |
02/09/2010 |
2,040.00 |
12.00 |
0.60 |
2,028.00 |
2,026.00 |
2,047.00 |
2,010.00 |
776.842 |
| OLD MUTUAL |
02/09/2010 |
134.10 |
2.40 |
1.86 |
131.70 |
131.60 |
135.10 |
131.10 |
16.212.767 |
| PEARSON |
02/09/2010 |
996.50 |
-3.50 |
-0.35 |
1,000.00 |
997.00 |
1,007.00 |
994.50 |
2.096.213 |
| PETROFAC |
02/09/2010 |
1,420.00 |
7.00 |
0.50 |
1,413.00 |
1,413.00 |
1,446.00 |
1,389.00 |
1.944.360 |
| PRUDENTIAL |
02/09/2010 |
584.00 |
4.00 |
0.70 |
580.00 |
577.00 |
586.50 |
577.00 |
5.630.421 |
| RANDGOLD RESOURCES |
02/09/2010 |
5,975.00 |
-35.00 |
-0.58 |
6,010.00 |
5,965.00 |
6,050.00 |
5,940.00 |
511.851 |
| RECKITT BENCK GRP |
02/09/2010 |
3,307.00 |
-11.00 |
-0.33 |
3,318.00 |
3,325.00 |
3,326.00 |
3,296.00 |
1.421.890 |
| REED ELSEVIER PLC |
02/09/2010 |
542.50 |
4.00 |
0.75 |
538.50 |
537.50 |
543.50 |
535.00 |
3.268.210 |
| RESOLUTION |
22/03/2010 |
74.05 |
0.00 |
0.00 |
74.05 |
74.00 |
75.90 |
73.50 |
11.583.921 |
| REXAM |
02/09/2010 |
316.90 |
4.50 |
1.46 |
312.40 |
312.90 |
317.30 |
312.90 |
2.932.806 |
| RIO TINTO |
02/09/2010 |
3,483.00 |
-18.00 |
-0.51 |
3,501.00 |
3,480.00 |
3,517.00 |
3,452.00 |
5.902.090 |
| ROLLS-ROYCE GROUP |
02/09/2010 |
569.50 |
0.50 |
0.09 |
569.00 |
566.50 |
571.00 |
566.50 |
3.626.447 |
| ROYAL BK SCOTL GR |
02/09/2010 |
46.15 |
0.35 |
0.77 |
45.80 |
45.80 |
46.70 |
45.51 |
62.601.424 |
| ROYAL DUTCH SHELL-A |
02/09/2010 |
1,789.00 |
10.00 |
0.56 |
1,779.00 |
1,781.00 |
1,796.00 |
1,774.00 |
1.491.592 |
| ROYAL DUTCH SHELL-B |
02/09/2010 |
1,724.00 |
3.50 |
0.20 |
1,720.50 |
1,720.00 |
1,731.00 |
1,710.50 |
2.279.721 |
| RSA INSUR GRP |
02/09/2010 |
125.20 |
0.90 |
0.73 |
124.30 |
124.60 |
126.70 |
124.30 |
13.082.566 |
| SABMILLER |
02/09/2010 |
1,915.50 |
-11.50 |
-0.59 |
1,927.00 |
1,922.00 |
1,947.50 |
1,911.00 |
1.985.012 |
| SAGE GRP |
02/09/2010 |
249.40 |
0.00 |
0.00 |
249.40 |
249.70 |
251.70 |
248.90 |
4.681.599 |
| SAINSBURY |
02/09/2010 |
370.30 |
0.50 |
0.14 |
369.80 |
368.90 |
371.60 |
367.80 |
3.174.174 |
| SCHRODERS |
02/09/2010 |
1,400.00 |
16.00 |
1.18 |
1,384.00 |
1,373.00 |
1,400.00 |
1,373.00 |
314.772 |
| SCHRODERS NVTG |
02/09/2010 |
1,138.00 |
11.00 |
1.00 |
1,127.00 |
1,108.00 |
1,138.00 |
1,108.00 |
77.586 |
| SCOT & STHN ENERGY |
02/09/2010 |
1,155.00 |
-6.00 |
-0.52 |
1,161.00 |
1,155.00 |
1,160.00 |
1,145.00 |
1.596.542 |
| SEGRO (REIT) |
02/09/2010 |
275.10 |
1.20 |
0.44 |
273.90 |
271.80 |
276.40 |
271.80 |
2.081.200 |
| SERCO GROUP |
02/09/2010 |
605.50 |
11.00 |
1.89 |
594.50 |
593.00 |
606.00 |
593.00 |
2.339.546 |
| SEVERN TRENT |
02/09/2010 |
1,331.00 |
13.00 |
1.00 |
1,318.00 |
1,315.00 |
1,333.00 |
1,311.00 |
1.327.611 |
| SHIRE |
02/09/2010 |
1,447.00 |
10.00 |
0.70 |
1,437.00 |
1,432.00 |
1,447.00 |
1,422.00 |
1.213.407 |
| SMITH & NEPHEW |
02/09/2010 |
544.00 |
0.00 |
0.00 |
544.00 |
544.50 |
544.50 |
539.50 |
5.377.945 |
| SMITHS GROUP |
02/09/2010 |
1,190.00 |
12.00 |
1.03 |
1,178.00 |
1,173.00 |
1,198.00 |
1,172.00 |
774.333 |
| STANDARD CHARTERED |
02/09/2010 |
1,836.00 |
16.00 |
0.89 |
1,820.00 |
1,816.50 |
1,851.00 |
1,812.00 |
4.119.577 |
| STANDARD LIFE |
02/09/2010 |
213.00 |
2.10 |
1.01 |
210.90 |
209.40 |
214.10 |
209.40 |
3.593.566 |
| TESCO PLC |
02/09/2010 |
412.20 |
-3.70 |
-0.88 |
415.90 |
415.20 |
415.20 |
409.25 |
14.674.782 |
| THOMAS COOK GRP |
02/07/2010 |
178.80 |
1.10 |
0.62 |
177.70 |
179.90 |
181.60 |
178.60 |
3.741.003 |
| TUI TRAVEL |
02/09/2010 |
221.20 |
4.80 |
2.27 |
216.40 |
216.10 |
222.00 |
216.10 |
4.228.299 |
| TULLOW OIL |
02/09/2010 |
1,185.00 |
-49.00 |
-3.82 |
1,234.00 |
1,234.00 |
1,237.00 |
1,182.00 |
5.307.445 |
| UNILEVER |
02/09/2010 |
1,746.00 |
-11.00 |
-0.62 |
1,757.00 |
1,751.00 |
1,763.00 |
1,744.00 |
2.157.049 |
| UNITED UTILITIES GR |
02/09/2010 |
587.50 |
5.50 |
0.96 |
582.00 |
579.50 |
589.00 |
575.00 |
2.751.545 |
| VEDANTA RESOURCES |
02/09/2010 |
1,984.42 |
14.42 |
0.74 |
1,970.00 |
1,952.00 |
2,010.00 |
1,949.00 |
2.497.564 |
| VODAFONE GRP |
02/09/2010 |
157.30 |
-0.70 |
-0.44 |
158.00 |
156.80 |
158.10 |
155.55 |
95.868.448 |
| WHITBREAD |
02/09/2010 |
1,515.00 |
54.00 |
3.86 |
1,461.00 |
1,454.00 |
1,517.00 |
1,454.00 |
887.800 |
| WOLSELEY |
02/09/2010 |
1,357.00 |
21.00 |
1.59 |
1,336.00 |
1,344.00 |
1,363.00 |
1,323.00 |
1.494.074 |
| WPP |
02/09/2010 |
675.50 |
0.00 |
0.00 |
675.50 |
675.00 |
680.50 |
668.50 |
3.365.746 |
| XSTRATA |
02/09/2010 |
1,088.00 |
-0.50 |
-0.05 |
1,088.50 |
1,081.50 |
1,099.00 |
1,075.00 |
10.190.695 |
|
|
|
| Le azioni, le citazioni, i grafici e gli altri dati o le informazioni dei mercati o il forex č provveduto a degli scopi informativi soltanto. |
