|
|
|
|
|
|
| Azione |
Data |
Chiusura |
Oscillazione |
% |
Precedente |
Apertura |
Massimo |
Minimo |
Volumi |
| LLOYDS BANKING GRP |
29/07/2010 |
68.91 |
-1.50 |
-2.11 |
70.41 |
69.53 |
70.50 |
68.80 |
130.016.808 |
| VODAFONE GRP |
29/07/2010 |
150.50 |
1.43 |
0.97 |
149.07 |
148.25 |
151.50 |
148.25 |
102.315.936 |
| ROYAL BK SCOTL GR |
29/07/2010 |
49.96 |
0.23 |
0.46 |
49.73 |
49.84 |
50.70 |
49.73 |
76.686.408 |
| NATION GRID I10 NP |
04/06/2010 |
153.71 |
-8.29 |
-4.92 |
162.00 |
160.00 |
162.25 |
147.00 |
38.144.472 |
| BP |
29/07/2010 |
413.45 |
11.08 |
2.80 |
402.37 |
407.00 |
416.25 |
399.40 |
34.819.904 |
| BT GROUP |
29/07/2010 |
144.80 |
4.90 |
3.63 |
139.90 |
140.00 |
146.40 |
138.10 |
31.669.236 |
| BARCLAYS |
29/07/2010 |
339.00 |
-10.00 |
-2.87 |
349.00 |
338.80 |
341.75 |
334.10 |
31.206.164 |
| CABLE & WIRE COMM |
14/04/2010 |
62.75 |
2.60 |
4.48 |
60.15 |
60.60 |
63.20 |
60.35 |
28.579.848 |
| HSBC HLDG |
29/07/2010 |
656.30 |
-7.00 |
-1.04 |
663.30 |
663.20 |
670.90 |
656.10 |
21.128.364 |
| LEGAL & GENERAL |
29/07/2010 |
92.10 |
0.15 |
0.16 |
91.95 |
91.75 |
93.35 |
91.75 |
17.064.032 |
| BAE SYSTEMS |
29/07/2010 |
320.10 |
3.10 |
0.98 |
317.00 |
320.60 |
329.90 |
316.40 |
14.046.909 |
| TESCO PLC |
29/07/2010 |
398.25 |
2.25 |
0.57 |
396.00 |
397.70 |
400.20 |
395.50 |
13.938.083 |
| RESOLUTION |
22/03/2010 |
74.05 |
0.00 |
0.00 |
74.05 |
74.00 |
75.90 |
73.50 |
11.583.921 |
| AVIVA |
29/07/2010 |
365.90 |
7.10 |
2.02 |
358.80 |
358.40 |
371.90 |
358.40 |
11.492.675 |
| CABLE & WIRELESS |
29/07/2010 |
67.80 |
-0.65 |
-0.95 |
68.45 |
68.10 |
69.25 |
67.65 |
11.121.363 |
| CENTRICA |
29/07/2010 |
306.70 |
2.70 |
0.90 |
304.00 |
303.40 |
309.00 |
303.40 |
10.192.839 |
| PRUDENTIAL |
29/07/2010 |
561.00 |
9.50 |
1.74 |
551.50 |
554.00 |
566.50 |
551.50 |
9.852.478 |
| ROLLS-ROYCE GROUP |
29/07/2010 |
585.50 |
-2.00 |
-0.34 |
587.50 |
591.00 |
607.00 |
584.50 |
9.646.138 |
| OLD MUTUAL |
29/07/2010 |
122.90 |
1.00 |
0.83 |
121.90 |
121.80 |
125.80 |
121.80 |
9.515.032 |
| RSA INSUR GRP |
29/07/2010 |
128.30 |
0.50 |
0.39 |
127.80 |
127.40 |
130.20 |
127.40 |
9.393.403 |
| XSTRATA |
29/07/2010 |
1,032.00 |
-12.50 |
-1.18 |
1,044.50 |
1,046.00 |
1,057.50 |
1,027.50 |
9.242.994 |
| REED ELSEVIER PLC |
29/07/2010 |
552.00 |
20.00 |
3.85 |
532.00 |
540.00 |
566.00 |
540.00 |
9.193.088 |
| BHP BILLITON |
29/07/2010 |
2,008.81 |
17.31 |
0.88 |
1,991.50 |
1,993.00 |
2,018.00 |
1,974.50 |
8.624.364 |
| GLAXOSMITHKLINE |
29/07/2010 |
1,121.50 |
-13.00 |
-1.13 |
1,134.50 |
1,136.00 |
1,143.00 |
1,121.50 |
8.487.776 |
| BG GROUP |
29/07/2010 |
1,013.00 |
-26.50 |
-2.47 |
1,039.50 |
1,046.00 |
1,047.50 |
1,012.00 |
8.248.528 |
| BRITISH AIRWAYS |
29/07/2010 |
216.00 |
-4.00 |
-1.79 |
220.00 |
219.00 |
224.10 |
215.70 |
7.932.810 |
| ASTRAZENECA |
29/07/2010 |
3,289.00 |
86.50 |
2.65 |
3,202.50 |
3,350.00 |
3,376.00 |
3,289.00 |
6.485.286 |
| NATIONAL GRID |
29/07/2010 |
510.50 |
-2.50 |
-0.49 |
513.00 |
512.00 |
515.50 |
509.00 |
6.436.712 |
| MORRISON SUPERMKTS |
29/07/2010 |
269.20 |
-1.30 |
-0.48 |
270.50 |
270.50 |
272.90 |
269.00 |
6.203.451 |
| COMPASS GROUP |
29/07/2010 |
535.00 |
-7.00 |
-1.28 |
542.00 |
541.00 |
543.00 |
530.00 |
6.091.649 |
| REXAM |
29/07/2010 |
316.50 |
-11.10 |
-3.33 |
327.60 |
322.20 |
325.40 |
315.60 |
6.070.107 |
| CADBURY |
09/02/2010 |
843.00 |
4.50 |
0.54 |
838.50 |
836.50 |
844.00 |
836.50 |
5.877.483 |
| KINGFISHER |
29/07/2010 |
218.70 |
-2.30 |
-1.03 |
221.00 |
220.50 |
223.50 |
218.50 |
5.205.470 |
| INVENSYS |
29/07/2010 |
271.60 |
-7.50 |
-2.63 |
279.10 |
278.00 |
281.30 |
271.30 |
5.032.787 |
| WPP |
29/07/2010 |
686.00 |
10.50 |
1.57 |
675.50 |
680.00 |
693.50 |
677.00 |
4.980.527 |
| STANDARD LIFE |
29/07/2010 |
204.40 |
2.10 |
1.05 |
202.30 |
202.10 |
205.90 |
202.10 |
4.950.220 |
| BRIT LAND CO REIT |
29/07/2010 |
466.90 |
-2.80 |
-0.59 |
469.70 |
468.90 |
471.50 |
466.00 |
4.851.248 |
| INTERNATIONAL POWER |
29/07/2010 |
360.10 |
1.70 |
0.48 |
358.40 |
358.00 |
362.30 |
357.90 |
4.676.418 |
| ARM HOLDINGS |
29/07/2010 |
331.80 |
-3.70 |
-1.09 |
335.50 |
335.40 |
339.90 |
327.00 |
4.670.102 |
| 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 |
| STANDARD CHARTERED |
29/07/2010 |
1,861.00 |
-8.00 |
-0.43 |
1,869.00 |
1,868.50 |
1,904.00 |
1,861.00 |
4.401.772 |
| UNILEVER |
29/07/2010 |
1,821.00 |
-44.00 |
-2.30 |
1,865.00 |
1,866.00 |
1,876.00 |
1,820.00 |
4.370.691 |
| DIAGEO |
29/07/2010 |
1,109.95 |
-2.05 |
-0.18 |
1,112.00 |
1,111.00 |
1,117.00 |
1,104.00 |
4.294.399 |
| ANGLO AMERICAN |
29/07/2010 |
2,541.00 |
1.50 |
0.06 |
2,539.50 |
2,532.00 |
2,582.50 |
2,530.00 |
4.055.089 |
| RIO TINTO |
29/07/2010 |
3,355.00 |
-32.50 |
-0.94 |
3,387.50 |
3,422.50 |
3,432.00 |
3,352.00 |
4.052.653 |
| 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 |
| B SKY B GROUP |
29/07/2010 |
711.00 |
-9.00 |
-1.25 |
720.00 |
713.50 |
722.50 |
710.50 |
3.964.963 |
| ROYAL DUTCH SHELL-B |
29/07/2010 |
1,713.00 |
6.00 |
0.35 |
1,707.00 |
1,712.00 |
1,739.50 |
1,707.00 |
3.892.651 |
| ROYAL DUTCH SHELL-A |
29/07/2010 |
1,783.50 |
-3.50 |
-0.20 |
1,787.00 |
1,788.50 |
1,812.00 |
1,782.50 |
3.851.740 |
| 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 |
29/07/2010 |
214.80 |
3.20 |
1.54 |
211.60 |
211.50 |
216.70 |
210.10 |
3.710.942 |
| SMITH & NEPHEW |
29/07/2010 |
551.00 |
3.50 |
0.64 |
547.50 |
549.00 |
563.00 |
547.00 |
3.578.552 |
| CAIRN ENERGY |
29/07/2010 |
468.80 |
-0.10 |
-0.02 |
468.90 |
471.30 |
476.10 |
468.80 |
3.540.583 |
| SHIRE |
29/07/2010 |
1,490.00 |
21.00 |
1.45 |
1,469.00 |
1,470.00 |
1,502.00 |
1,469.00 |
3.221.183 |
| HOME RETAIL GROUP |
29/07/2010 |
239.60 |
-0.20 |
-0.08 |
239.80 |
239.30 |
242.40 |
239.30 |
3.169.450 |
| G4S |
29/07/2010 |
259.40 |
-0.10 |
-0.04 |
259.50 |
259.00 |
261.60 |
257.70 |
3.131.299 |
| PEARSON |
29/07/2010 |
1,012.00 |
12.00 |
1.21 |
1,000.00 |
1,000.00 |
1,026.00 |
999.00 |
3.068.112 |
| COBHAM |
29/07/2010 |
237.80 |
0.60 |
0.25 |
237.20 |
236.60 |
241.10 |
236.60 |
2.970.095 |
| SAGE GRP |
29/07/2010 |
239.90 |
-3.60 |
-1.46 |
243.50 |
243.10 |
245.00 |
239.50 |
2.931.114 |
| MARKS & SPENCER |
29/07/2010 |
351.20 |
-1.20 |
-0.34 |
352.40 |
352.60 |
355.60 |
350.90 |
2.929.149 |
| MAN GROUP |
29/07/2010 |
223.40 |
-1.10 |
-0.49 |
224.50 |
224.30 |
227.20 |
223.40 |
2.894.060 |
| BRIT AMER TOBACCO |
29/07/2010 |
2,197.00 |
-51.51 |
-2.26 |
2,248.51 |
2,225.50 |
2,241.50 |
2,193.00 |
2.877.119 |
| INTERCONT HOTELS |
29/07/2010 |
1,107.00 |
-1.00 |
-0.09 |
1,108.00 |
1,106.00 |
1,118.00 |
1,101.00 |
2.792.036 |
| SAINSBURY |
29/07/2010 |
345.20 |
-0.50 |
-0.14 |
345.70 |
346.40 |
348.10 |
343.30 |
2.743.969 |
| TULLOW OIL |
29/07/2010 |
1,252.00 |
-33.00 |
-2.50 |
1,285.00 |
1,289.00 |
1,289.00 |
1,252.00 |
2.670.034 |
| ANTOFAGASTA |
29/07/2010 |
1,009.00 |
15.00 |
1.54 |
994.00 |
992.00 |
1,017.00 |
986.50 |
2.621.518 |
| KAZAKHMYS |
29/07/2010 |
1,220.00 |
23.00 |
1.95 |
1,197.00 |
1,205.00 |
1,248.00 |
1,196.00 |
2.407.413 |
| BURBERRY GROUP |
29/07/2010 |
848.00 |
1.50 |
0.18 |
846.50 |
845.50 |
851.50 |
842.00 |
2.128.714 |
| SABMILLER |
29/07/2010 |
1,926.50 |
15.50 |
0.82 |
1,911.00 |
1,912.00 |
1,938.00 |
1,912.00 |
2.127.419 |
| IMPERIAL TOBACCO |
29/07/2010 |
1,813.00 |
-14.00 |
-0.76 |
1,827.00 |
1,825.00 |
1,834.00 |
1,812.00 |
2.034.500 |
| HAMMERSON REIT |
29/07/2010 |
389.90 |
2.10 |
0.55 |
387.80 |
386.90 |
396.30 |
386.90 |
1.981.314 |
| UNITED UTILITIES GR |
29/07/2010 |
560.50 |
-1.50 |
-0.27 |
562.00 |
561.50 |
566.00 |
558.50 |
1.947.880 |
| RECKITT BENCK GRP |
29/07/2010 |
3,181.00 |
-64.90 |
-1.96 |
3,245.90 |
3,247.00 |
3,253.00 |
3,172.00 |
1.942.595 |
| EURASIAN NATURAL |
29/07/2010 |
900.50 |
-10.50 |
-1.14 |
911.00 |
908.00 |
928.50 |
895.00 |
1.910.677 |
| ASSOCIAT BRIT FOODS |
29/07/2010 |
1,028.00 |
-16.00 |
-1.51 |
1,044.00 |
1,045.00 |
1,046.00 |
1,027.00 |
1.900.336 |
| INVESTEC |
29/07/2010 |
507.00 |
5.00 |
1.00 |
502.00 |
505.00 |
514.00 |
505.00 |
1.711.498 |
| CAPITA GRP |
29/07/2010 |
727.50 |
-3.00 |
-0.41 |
730.50 |
730.00 |
737.00 |
726.00 |
1.669.606 |
| SEGRO (REIT) |
29/07/2010 |
287.20 |
3.60 |
1.28 |
283.60 |
285.70 |
290.00 |
284.70 |
1.666.637 |
| SCOT & STHN ENERGY |
29/07/2010 |
1,117.00 |
2.00 |
0.18 |
1,115.00 |
1,114.00 |
1,125.00 |
1,113.00 |
1.651.357 |
| LAND SEC R.E.I.T. |
29/07/2010 |
622.00 |
1.50 |
0.24 |
620.50 |
620.50 |
627.00 |
620.00 |
1.641.743 |
| SERCO GROUP |
29/07/2010 |
556.00 |
2.50 |
0.45 |
553.50 |
554.00 |
563.00 |
551.00 |
1.623.251 |
| ICAP |
29/07/2010 |
408.00 |
-3.60 |
-0.86 |
411.60 |
412.80 |
417.80 |
408.00 |
1.569.957 |
| CAPITAL SHOP ORD 50P |
29/07/2010 |
349.00 |
0.20 |
0.06 |
348.80 |
348.60 |
352.50 |
348.30 |
1.568.955 |
| WOLSELEY |
29/07/2010 |
1,453.00 |
1.00 |
0.07 |
1,452.00 |
1,451.00 |
1,472.00 |
1,451.00 |
1.509.663 |
| 3I GROUP |
29/07/2010 |
290.30 |
0.30 |
0.10 |
290.00 |
289.10 |
294.00 |
289.10 |
1.326.141 |
| EXPERIAN |
29/07/2010 |
635.00 |
1.00 |
0.16 |
634.00 |
634.00 |
642.50 |
632.00 |
1.303.967 |
| VEDANTA RESOURCES |
29/07/2010 |
2,479.00 |
-45.00 |
-1.74 |
2,524.00 |
2,548.00 |
2,569.00 |
2,479.00 |
1.211.395 |
| LONMIN |
29/07/2010 |
1,580.00 |
21.00 |
1.37 |
1,559.00 |
1,556.00 |
1,594.00 |
1,550.00 |
1.050.914 |
| AUTONOMY CORP |
29/07/2010 |
1,658.00 |
-6.99 |
-0.42 |
1,664.99 |
1,648.00 |
1,679.00 |
1,648.00 |
968.979 |
| CARNIVAL |
29/07/2010 |
2,306.00 |
-15.00 |
-0.64 |
2,321.00 |
2,313.00 |
2,344.00 |
2,304.00 |
874.955 |
| SEVERN TRENT |
29/07/2010 |
1,280.00 |
-5.00 |
-0.39 |
1,285.00 |
1,264.00 |
1,286.00 |
1,264.00 |
874.807 |
| INMARSAT |
29/07/2010 |
747.00 |
-9.50 |
-1.24 |
756.50 |
756.00 |
768.50 |
746.00 |
852.825 |
| AMEC |
29/07/2010 |
876.50 |
-3.00 |
-0.34 |
879.50 |
880.00 |
888.50 |
876.00 |
780.639 |
| LSE GROUP |
02/07/2010 |
550.50 |
6.50 |
1.19 |
544.00 |
551.00 |
551.50 |
540.50 |
777.517 |
| AFRICAN BARR GOLD |
29/07/2010 |
533.50 |
-9.50 |
-1.73 |
543.00 |
541.00 |
546.50 |
531.00 |
768.408 |
| PETROFAC |
29/07/2010 |
1,273.00 |
-14.00 |
-1.08 |
1,287.00 |
1,285.00 |
1,304.00 |
1,273.00 |
655.346 |
| BUNZL |
29/07/2010 |
703.50 |
-1.50 |
-0.21 |
705.00 |
703.50 |
708.00 |
699.00 |
630.584 |
| JOHNSON MATTHEY PLC |
29/07/2010 |
1,704.00 |
-3.00 |
-0.18 |
1,707.00 |
1,705.00 |
1,718.00 |
1,698.00 |
596.804 |
| NEXT |
29/07/2010 |
2,161.00 |
-5.00 |
-0.23 |
2,166.00 |
2,164.00 |
2,178.00 |
2,150.00 |
577.389 |
| AGGREKO |
29/07/2010 |
1,543.00 |
16.00 |
1.06 |
1,527.00 |
1,530.00 |
1,558.00 |
1,527.00 |
535.993 |
| SMITHS GROUP |
29/07/2010 |
1,118.00 |
-3.00 |
-0.27 |
1,121.00 |
1,121.00 |
1,137.00 |
1,117.00 |
494.398 |
| FRESNILLO |
29/07/2010 |
1,029.00 |
-5.00 |
-0.48 |
1,034.00 |
1,031.00 |
1,049.00 |
1,029.00 |
490.801 |
| WHITBREAD |
29/07/2010 |
1,439.00 |
1.00 |
0.07 |
1,438.00 |
1,435.00 |
1,452.00 |
1,431.00 |
481.229 |
| INTERTEK GROUP |
29/07/2010 |
1,602.00 |
-2.00 |
-0.12 |
1,604.00 |
1,604.00 |
1,614.00 |
1,579.00 |
481.109 |
| ADMIRAL GROUP |
29/07/2010 |
1,463.00 |
-10.00 |
-0.67 |
1,473.00 |
1,481.00 |
1,489.00 |
1,463.00 |
476.692 |
| RANDGOLD RESOURCES |
29/07/2010 |
5,665.00 |
-25.00 |
-0.44 |
5,690.00 |
5,685.00 |
5,745.00 |
5,655.00 |
281.000 |
| ALLIANCE TRUST |
29/07/2010 |
319.60 |
-1.70 |
-0.53 |
321.30 |
320.00 |
322.40 |
318.90 |
279.375 |
| SCHRODERS |
29/07/2010 |
1,286.00 |
9.00 |
0.71 |
1,277.00 |
1,275.00 |
1,303.00 |
1,275.00 |
257.980 |
| ESSAR ENERGY |
29/07/2010 |
428.90 |
-4.90 |
-1.13 |
433.80 |
430.00 |
438.50 |
428.90 |
222.454 |
| SCHRODERS NVTG |
29/07/2010 |
1,068.00 |
7.00 |
0.67 |
1,061.00 |
1,057.00 |
1,079.00 |
1,057.00 |
58.826 |
|
|
|
| Le azioni, le citazioni, i grafici e gli altri dati o le informazioni dei mercati o il forex è provveduto a degli scopi informativi soltanto. |
