 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| 在庫 |
日付 |
終わり |
変更 |
% |
前 |
開いた |
高い |
低い |
容積 |
| ABERFORTH SML CO |
29/08/2008 |
534.00 |
1.50 |
0.28 |
532.50 |
528.00 |
534.00 |
526.00 |
108.350 |
| ACAMBIS |
29/08/2008 |
188.25 |
0.75 |
0.40 |
187.50 |
188.25 |
188.25 |
187.75 |
51.367 |
| AEGIS GROUP |
29/08/2008 |
112.00 |
2.00 |
1.97 |
110.00 |
103.50 |
113.00 |
103.50 |
14.170.871 |
| AGA FOODSEV GRP |
29/08/2008 |
198.25 |
10.50 |
5.72 |
187.75 |
194.00 |
198.50 |
188.00 |
463.606 |
| AGGREKO |
29/08/2008 |
722.00 |
24.00 |
3.57 |
698.00 |
695.50 |
727.00 |
691.00 |
1.696.944 |
| ALBA PLC |
29/08/2008 |
54.25 |
0.25 |
0.47 |
54.00 |
53.00 |
53.00 |
53.00 |
4 |
| ALLIANCE TRUST |
29/08/2008 |
319.00 |
0.75 |
0.24 |
318.25 |
318.00 |
320.75 |
316.75 |
363.077 |
| AMEC |
29/08/2008 |
845.00 |
10.00 |
1.21 |
835.00 |
839.50 |
846.50 |
829.00 |
1.946.773 |
| AMLIN |
29/08/2008 |
290.75 |
0.75 |
0.26 |
290.00 |
289.00 |
295.25 |
288.75 |
2.474.789 |
| ARM HOLDINGS |
29/08/2008 |
111.50 |
-0.25 |
-0.22 |
111.75 |
111.75 |
113.75 |
110.00 |
7.848.324 |
| ARRIVA PLC |
29/08/2008 |
794.00 |
27.00 |
3.62 |
767.00 |
773.50 |
801.50 |
766.50 |
969.525 |
| ATKINS WS |
29/08/2008 |
930.50 |
32.50 |
3.72 |
898.00 |
905.50 |
937.50 |
902.50 |
501.557 |
| AVIS EUROPE |
29/08/2008 |
11.00 |
-0.25 |
-2.22 |
11.25 |
11.00 |
11.50 |
10.75 |
254.647 |
| BALFOUR BEATTY |
29/08/2008 |
412.50 |
1.50 |
0.37 |
411.00 |
410.00 |
417.50 |
406.00 |
2.065.620 |
| BARRATT DEVLPMNT |
29/08/2008 |
147.00 |
7.75 |
5.82 |
139.25 |
141.00 |
148.75 |
140.75 |
5.850.944 |
| BBA GROUP |
29/08/2008 |
133.25 |
1.25 |
0.95 |
132.00 |
133.25 |
135.00 |
131.75 |
4.199.664 |
| BELLWAY |
29/08/2008 |
614.00 |
-26.00 |
-3.99 |
640.00 |
625.00 |
655.50 |
607.00 |
1.240.376 |
| BENFIELD GROUP |
29/08/2008 |
344.00 |
-3.50 |
-1.00 |
347.50 |
345.75 |
349.00 |
344.00 |
4.605.599 |
| BNKRS INV TRUST |
29/08/2008 |
395.50 |
3.50 |
0.90 |
392.00 |
392.00 |
404.50 |
392.00 |
215.185 |
| BODYCOTE INTL |
29/08/2008 |
232.75 |
8.75 |
4.09 |
224.00 |
222.75 |
233.25 |
220.75 |
2.243.566 |
| BOVIS HOMES GRP |
29/08/2008 |
438.00 |
-2.00 |
-0.45 |
440.00 |
443.25 |
450.75 |
433.25 |
808.842 |
| BR ASSETS PLC |
29/08/2008 |
116.00 |
-0.25 |
-0.22 |
116.25 |
115.00 |
117.00 |
114.00 |
258.538 |
| BR EMPIRE SECS |
29/08/2008 |
449.50 |
6.00 |
1.37 |
443.50 |
444.25 |
456.75 |
444.25 |
128.461 |
| BRIT INSURANCE |
29/08/2008 |
194.50 |
4.75 |
2.58 |
189.75 |
188.75 |
196.50 |
188.25 |
1.709.888 |
| BRIXTON |
29/08/2008 |
238.75 |
3.00 |
1.30 |
235.75 |
234.00 |
240.00 |
232.00 |
2.363.154 |
| BROWN (N) GROUP |
29/08/2008 |
210.25 |
4.75 |
2.35 |
205.50 |
207.00 |
214.25 |
205.00 |
481.246 |
| BURBERRY GROUP |
29/08/2008 |
449.00 |
-0.75 |
-0.17 |
449.75 |
453.25 |
454.00 |
447.00 |
3.808.360 |
| CAIRN ENERGY |
29/08/2008 |
2,978.00 |
121.00 |
4.39 |
2,857.00 |
2,876.00 |
2,986.00 |
2,833.00 |
547.894 |
| CALEDONIA INV |
29/08/2008 |
1,941.00 |
12.00 |
0.63 |
1,929.00 |
1,928.00 |
1,979.00 |
1,916.00 |
38.182 |
| CAP & REGIONAL |
29/08/2008 |
185.25 |
4.25 |
2.35 |
181.00 |
185.00 |
189.75 |
179.50 |
419.467 |
| CAPITA GROUP |
29/08/2008 |
708.00 |
-2.00 |
-0.28 |
710.00 |
712.00 |
712.00 |
703.00 |
1.982.619 |
| CAPITAL RADIO |
29/08/2008 |
16.50 |
-0.50 |
-2.78 |
17.00 |
17.50 |
19.00 |
16.50 |
5.254 |
| CARILLION |
29/08/2008 |
329.00 |
-1.00 |
-0.30 |
330.00 |
333.00 |
335.50 |
327.75 |
1.976.711 |
| CARPETRIGHT |
29/08/2008 |
679.50 |
18.00 |
2.80 |
661.50 |
662.00 |
689.00 |
662.00 |
129.085 |
| CARPHONE WAREHSE |
29/08/2008 |
198.70 |
1.80 |
0.92 |
196.90 |
196.40 |
200.50 |
192.20 |
3.981.833 |
| CATTLES PLC |
29/08/2008 |
119.50 |
2.75 |
2.40 |
116.75 |
117.50 |
122.50 |
116.00 |
6.354.255 |
| CHELSFIELD |
29/08/2008 |
41.63 |
0.13 |
0.33 |
41.50 |
39.75 |
41.63 |
39.00 |
375.185 |
| CHRYSALIS |
29/08/2008 |
96.50 |
1.75 |
1.93 |
94.75 |
92.25 |
96.50 |
92.25 |
15.839 |
| CITY OF LDN INV |
29/08/2008 |
253.50 |
3.75 |
1.52 |
249.75 |
250.00 |
258.00 |
247.50 |
364.819 |
| CLOSE BROS GRP |
29/08/2008 |
630.50 |
3.00 |
0.48 |
627.50 |
630.00 |
640.00 |
625.00 |
651.835 |
| COBHAM |
29/08/2008 |
230.25 |
-0.25 |
-0.11 |
230.50 |
231.75 |
232.00 |
229.25 |
3.222.775 |
| COMPUTACENTER |
29/08/2008 |
125.75 |
2.00 |
1.68 |
123.75 |
121.25 |
128.00 |
121.25 |
190.523 |
| COOKSON GROUP |
29/08/2008 |
649.50 |
8.50 |
1.35 |
641.00 |
639.50 |
653.00 |
639.50 |
1.113.304 |
| CRODA INTL |
29/08/2008 |
693.00 |
8.00 |
1.18 |
685.00 |
687.00 |
700.00 |
670.50 |
421.851 |
| DAIRY CREST |
29/08/2008 |
468.25 |
5.25 |
1.14 |
463.00 |
464.00 |
475.00 |
457.25 |
504.818 |
| DAVIS SERVICE GP |
29/08/2008 |
341.00 |
-64.50 |
-14.77 |
405.50 |
372.25 |
380.00 |
341.00 |
2.497.879 |
| DE LA RUE PLC |
29/08/2008 |
880.50 |
30.50 |
3.73 |
850.00 |
848.00 |
881.50 |
848.00 |
1.627.676 |
| DIMENSION DATA |
29/08/2008 |
53.00 |
1.00 |
1.95 |
52.00 |
52.25 |
53.75 |
51.50 |
2.544.107 |
| EASYJET |
29/08/2008 |
328.75 |
0.25 |
0.08 |
328.50 |
330.50 |
334.00 |
325.75 |
2.379.512 |
| EDINBURGH INV |
29/08/2008 |
384.50 |
1.25 |
0.33 |
383.25 |
383.25 |
387.75 |
380.25 |
242.885 |
| EDINBURGH US TRA |
29/08/2008 |
566.00 |
2.50 |
0.44 |
563.50 |
566.00 |
567.00 |
561.00 |
27.302 |
| ELECTRA INV TST |
29/08/2008 |
1,486.00 |
1.00 |
0.07 |
1,485.00 |
1,490.00 |
1,510.00 |
1,481.00 |
34.826 |
| ELECTROCOMPONENT |
29/08/2008 |
173.25 |
-0.25 |
-0.14 |
173.50 |
173.00 |
177.00 |
171.75 |
2.237.986 |
| ENODIS PLC |
29/08/2008 |
321.75 |
0.25 |
0.08 |
321.50 |
321.00 |
321.75 |
321.00 |
556.783 |
| EUROMONEY INSTIT |
29/08/2008 |
368.75 |
-1.25 |
-0.34 |
370.00 |
361.50 |
388.25 |
360.00 |
58.208 |
| EVOLUTION GROUP |
29/08/2008 |
97.25 |
-2.75 |
-2.65 |
100.00 |
101.00 |
101.00 |
95.00 |
145.459 |
| FIDELITY EURO |
29/08/2008 |
1,218.00 |
7.00 |
0.58 |
1,211.00 |
1,207.00 |
1,226.00 |
1,191.00 |
37.858 |
| FILTRONIC PLC |
29/08/2008 |
86.50 |
0.00 |
0.00 |
86.50 |
84.75 |
87.00 |
84.75 |
11.568 |
| FIRSTGROUP PLC |
29/08/2008 |
607.00 |
0.00 |
0.00 |
607.00 |
610.00 |
618.00 |
600.00 |
1.923.419 |
| FOR COL INV TR |
29/08/2008 |
290.00 |
3.00 |
1.06 |
287.00 |
284.75 |
294.25 |
284.75 |
794.092 |
| FOR.& COL.EURTST |
29/08/2008 |
644.00 |
4.00 |
0.62 |
640.00 |
644.50 |
649.00 |
635.00 |
43.929 |
| FORTH PORTS |
29/08/2008 |
1,723.00 |
25.00 |
1.48 |
1,698.00 |
1,710.00 |
1,742.00 |
1,690.00 |
78.318 |
| FRENCH CONNECTN |
29/08/2008 |
61.75 |
1.50 |
2.52 |
60.25 |
61.00 |
61.75 |
61.00 |
734 |
| GALEN HOLDINGS |
29/08/2008 |
4.00 |
-0.70 |
-13.79 |
4.70 |
4.38 |
4.64 |
4.00 |
298.156 |
| GO-AHEAD GROUP |
29/08/2008 |
1,950.00 |
15.00 |
0.77 |
1,935.00 |
1,953.00 |
1,970.00 |
1,931.00 |
347.409 |
| GRAINGER TR PLC |
29/08/2008 |
215.25 |
7.25 |
3.59 |
208.00 |
209.00 |
217.50 |
208.75 |
386.486 |
| GREENE KING |
29/08/2008 |
536.00 |
3.50 |
0.66 |
532.50 |
537.50 |
540.00 |
525.50 |
745.498 |
| GREGGS PLC |
29/08/2008 |
35.60 |
-0.27 |
-0.75 |
35.87 |
35.94 |
37.08 |
35.54 |
31.926 |
| GT PORTLAND EST |
29/08/2008 |
366.50 |
9.50 |
2.75 |
357.00 |
354.75 |
369.50 |
353.00 |
1.377.621 |
| HALMA PLC |
29/08/2008 |
202.00 |
2.00 |
1.01 |
200.00 |
201.00 |
203.75 |
200.00 |
726.011 |
| HAMMERSON |
29/08/2008 |
952.00 |
27.00 |
3.02 |
925.00 |
920.00 |
958.50 |
919.00 |
3.614.929 |
| HEADLAM GROUP |
29/08/2008 |
333.50 |
11.50 |
3.69 |
322.00 |
322.75 |
336.00 |
312.00 |
100.628 |
| HISCOX |
29/08/2008 |
248.25 |
0.25 |
0.10 |
248.00 |
248.25 |
251.50 |
247.00 |
3.461.509 |
| HMV GROUP |
29/08/2008 |
132.50 |
3.75 |
2.99 |
128.75 |
129.25 |
134.00 |
128.50 |
3.488.074 |
| HOMESERVE |
29/08/2008 |
1,446.00 |
12.00 |
0.84 |
1,434.00 |
1,446.00 |
1,457.00 |
1,418.00 |
172.155 |
| ICAP PLC |
29/08/2008 |
475.50 |
1.25 |
0.26 |
474.25 |
478.25 |
478.75 |
468.50 |
2.520.769 |
| IMI PLC |
29/08/2008 |
501.00 |
5.25 |
1.08 |
495.75 |
493.50 |
507.50 |
493.50 |
1.771.616 |
| INCHCAPE |
29/08/2008 |
258.75 |
5.25 |
2.11 |
253.50 |
253.75 |
261.00 |
252.25 |
2.202.839 |
| INFORMA GROUP |
29/08/2008 |
425.75 |
2.50 |
0.59 |
423.25 |
425.50 |
430.00 |
419.25 |
2.491.416 |
| INTERMEDIATE CAP |
29/08/2008 |
1,384.00 |
17.00 |
1.26 |
1,367.00 |
1,371.00 |
1,393.00 |
1,356.00 |
412.882 |
| INTERSERVE |
29/08/2008 |
420.75 |
10.75 |
2.68 |
410.00 |
412.25 |
424.50 |
411.00 |
216.766 |
| INTERTEK GROUP |
29/08/2008 |
984.50 |
12.50 |
1.29 |
972.00 |
980.00 |
992.00 |
969.50 |
1.189.582 |
| INTL POWER |
29/08/2008 |
395.25 |
-3.75 |
-0.93 |
399.00 |
399.00 |
400.00 |
391.75 |
7.471.019 |
| INVENSYS |
29/08/2008 |
281.50 |
2.75 |
1.00 |
278.75 |
278.25 |
284.00 |
277.50 |
3.373.758 |
| INVESTEC |
29/08/2008 |
403.00 |
7.75 |
1.99 |
395.25 |
397.25 |
406.75 |
391.25 |
3.389.925 |
| JARDINE LLOYD |
29/08/2008 |
453.50 |
4.25 |
0.94 |
449.25 |
456.25 |
456.25 |
448.25 |
443.503 |
| JJB SPORTS |
29/08/2008 |
127.00 |
-1.75 |
-1.32 |
128.75 |
131.00 |
131.00 |
126.00 |
1.557.917 |
| JOHNSTON PRESS |
29/08/2008 |
47.00 |
-1.00 |
-2.03 |
48.00 |
48.25 |
50.00 |
46.50 |
2.385.088 |
| JPMF JAPANESE IT |
29/08/2008 |
159.00 |
2.75 |
1.77 |
156.25 |
157.75 |
159.00 |
157.75 |
35.824 |
| JPMF OVERSEAS |
29/08/2008 |
574.50 |
6.00 |
1.07 |
568.50 |
569.00 |
570.00 |
567.00 |
26.812 |
| KESA ELECTRICALS |
29/08/2008 |
161.75 |
-0.25 |
-0.15 |
162.00 |
163.00 |
166.00 |
160.75 |
3.765.507 |
| LOGICACMG |
29/08/2008 |
134.25 |
0.75 |
0.56 |
133.50 |
133.75 |
136.25 |
132.75 |
10.435.176 |
| LOND STOCK EXCH |
29/08/2008 |
793.00 |
31.00 |
4.25 |
762.00 |
760.00 |
805.00 |
751.50 |
1.838.068 |
| LONMIN PLC |
29/08/2008 |
3,479.00 |
19.00 |
0.55 |
3,460.00 |
3,450.00 |
3,484.00 |
3,430.00 |
838.459 |
| LUMINAR |
29/08/2008 |
239.00 |
-7.00 |
-2.79 |
246.00 |
243.50 |
250.00 |
231.50 |
139.206 |
| MARCONI CORP |
29/08/2008 |
11.00 |
0.00 |
0.00 |
11.00 |
11.25 |
11.25 |
11.00 |
284.254 |
| MARSHALLS PLC |
29/08/2008 |
167.00 |
-8.50 |
-4.64 |
175.50 |
174.75 |
174.75 |
150.75 |
579.174 |
| MEGGITT PLC |
29/08/2008 |
230.25 |
2.25 |
0.99 |
228.00 |
230.00 |
232.25 |
227.25 |
2.364.729 |
| MERCHANT TRUST |
29/08/2008 |
392.00 |
6.75 |
1.79 |
385.25 |
383.50 |
394.00 |
382.00 |
94.474 |
| MICHAEL PAGE |
29/08/2008 |
367.50 |
1.00 |
0.27 |
366.50 |
369.50 |
378.50 |
358.25 |
2.953.398 |
| MILL & COP HTLS |
29/08/2008 |
309.50 |
4.50 |
1.49 |
305.00 |
307.00 |
311.75 |
304.00 |
553.619 |
| MINERVA PLC |
29/08/2008 |
124.75 |
-1.75 |
-1.37 |
126.50 |
125.75 |
127.00 |
124.75 |
609.405 |
| MISYS |
29/08/2008 |
167.75 |
2.75 |
1.68 |
165.00 |
166.25 |
169.50 |
162.75 |
2.583.960 |
| MITCHELLS & BUT |
29/08/2008 |
286.25 |
6.50 |
2.39 |
279.75 |
278.50 |
290.50 |
271.00 |
2.206.111 |
| MITIE GROUP |
29/08/2008 |
224.25 |
4.50 |
2.07 |
219.75 |
221.75 |
225.75 |
220.25 |
395.485 |
| MONKS INV TRUST |
29/08/2008 |
337.25 |
1.25 |
0.37 |
336.00 |
338.00 |
340.00 |
336.00 |
305.338 |
| MORGAN CRUCIBLE |
29/08/2008 |
230.25 |
1.00 |
0.44 |
229.25 |
228.50 |
231.75 |
225.50 |
826.504 |
| MURRAY INC TRUST |
29/08/2008 |
560.00 |
5.00 |
0.91 |
555.00 |
555.00 |
565.00 |
555.00 |
53.491 |
| MURRAY INTL TR |
29/08/2008 |
701.00 |
11.00 |
1.62 |
690.00 |
689.50 |
707.00 |
689.50 |
81.975 |
| NATIONAL EXPRESS |
29/08/2008 |
1,040.00 |
14.00 |
1.39 |
1,026.00 |
1,023.00 |
1,055.00 |
1,023.00 |
594.467 |
| NORTHERN FOODS |
29/08/2008 |
65.00 |
-0.25 |
-0.39 |
65.25 |
64.50 |
66.75 |
64.50 |
1.622.793 |
| NORTHGATE |
29/08/2008 |
345.50 |
2.25 |
0.66 |
343.25 |
345.00 |
352.75 |
342.00 |
475.791 |
| NOVAR |
29/08/2008 |
45.00 |
1.00 |
2.17 |
44.00 |
47.00 |
45.00 |
45.00 |
6.000 |
| NRTHMBRN WATER |
29/08/2008 |
308.75 |
-2.25 |
-0.72 |
311.00 |
310.75 |
313.25 |
308.00 |
2.734.044 |
| PARAGON GROUP |
29/08/2008 |
104.00 |
4.00 |
4.04 |
100.00 |
103.00 |
106.00 |
100.25 |
580.617 |
| PENDRAGON |
29/08/2008 |
9.54 |
0.29 |
3.29 |
9.25 |
9.10 |
9.65 |
9.10 |
34.877.048 |
| PENNON GROUP |
29/08/2008 |
613.00 |
-20.00 |
-3.05 |
633.00 |
636.50 |
637.00 |
608.00 |
2.874.653 |
| PERSIMMON |
29/08/2008 |
373.50 |
24.75 |
7.16 |
348.75 |
370.25 |
383.75 |
369.00 |
4.083.506 |
| PHOTO-ME INTL |
29/08/2008 |
14.50 |
0.00 |
0.00 |
14.50 |
14.50 |
14.50 |
14.25 |
134.099 |
| PREMIER FARNELL |
29/08/2008 |
195.75 |
1.25 |
0.65 |
194.50 |
192.50 |
203.75 |
192.50 |
1.623.060 |
| PREMIER OIL |
29/08/2008 |
1,259.00 |
16.00 |
1.28 |
1,243.00 |
1,270.00 |
1,270.00 |
1,210.00 |
937.141 |
| PROVIDENT FINCL |
29/08/2008 |
909.50 |
-5.50 |
-0.59 |
915.00 |
920.50 |
922.50 |
903.00 |
700.536 |
| PUNCH TAVERNS |
29/08/2008 |
291.25 |
7.00 |
2.61 |
284.25 |
275.00 |
298.50 |
275.00 |
14.886.788 |
| PZ CUSSONS |
29/08/2008 |
174.50 |
1.00 |
0.58 |
173.50 |
173.75 |
178.00 |
171.00 |
331.887 |
| QUINTAIN EST & D |
29/08/2008 |
189.50 |
8.50 |
4.97 |
181.00 |
179.50 |
190.50 |
179.50 |
553.020 |
| RANDGOLD RES. |
29/08/2008 |
2,450.00 |
-12.00 |
-0.48 |
2,462.00 |
2,463.00 |
2,491.00 |
2,415.00 |
186.415 |
| RANK GROUP |
29/08/2008 |
73.50 |
2.25 |
3.30 |
71.25 |
70.50 |
73.50 |
70.50 |
1.169.340 |
| REDROW |
29/08/2008 |
171.00 |
1.75 |
1.03 |
169.25 |
172.00 |
177.75 |
167.75 |
707.770 |
| REGUS |
29/08/2008 |
74.50 |
-1.25 |
-1.59 |
75.75 |
77.50 |
83.25 |
73.25 |
6.953.880 |
| RENISHAW PLC |
29/08/2008 |
839.00 |
-1.00 |
-0.12 |
840.00 |
844.50 |
845.00 |
834.50 |
85.446 |
| RIT CAPITAL |
29/08/2008 |
1,168.00 |
20.00 |
1.80 |
1,148.00 |
1,130.00 |
1,188.00 |
1,130.00 |
129.000 |
| ROTORK PLC |
29/08/2008 |
1,099.00 |
50.00 |
4.95 |
1,049.00 |
1,060.00 |
1,099.00 |
1,057.00 |
284.473 |
| RPS GROUP |
29/08/2008 |
300.25 |
7.50 |
2.61 |
292.75 |
294.75 |
301.75 |
291.25 |
693.604 |
| SCHRODER VENTURE |
29/08/2008 |
600.00 |
12.50 |
2.25 |
587.50 |
567.50 |
611.00 |
567.50 |
174.187 |
| SCOT MTG INV TR |
29/08/2008 |
594.00 |
-4.00 |
-0.67 |
598.00 |
593.00 |
603.00 |
590.00 |
289.966 |
| SCOTTISH INV TR |
29/08/2008 |
464.50 |
3.75 |
0.82 |
460.75 |
460.75 |
468.75 |
459.50 |
90.856 |
| SERCO GROUP |
29/08/2008 |
430.25 |
2.75 |
0.65 |
427.50 |
428.75 |
432.75 |
423.75 |
1.605.952 |
| SHAFTESBURY PLC |
29/08/2008 |
424.50 |
2.25 |
0.54 |
422.25 |
418.00 |
434.50 |
417.50 |
305.060 |
| SIG PLC |
29/08/2008 |
543.00 |
2.50 |
0.46 |
540.50 |
544.50 |
557.00 |
536.50 |
1.011.937 |
| SIGNET GROUP |
29/08/2008 |
62.75 |
0.75 |
1.20 |
62.00 |
63.00 |
66.25 |
62.50 |
9.403.395 |
| SKYEPHARMA |
29/08/2008 |
4.00 |
0.24 |
6.80 |
3.76 |
3.77 |
4.50 |
3.77 |
4.303.782 |
| SMG |
29/08/2008 |
9.33 |
0.33 |
3.72 |
9.00 |
9.20 |
9.30 |
9.20 |
445.060 |
| SMITH (DS) |
29/08/2008 |
128.25 |
4.50 |
3.68 |
123.75 |
126.75 |
130.50 |
125.25 |
1.359.113 |
| SMITH WH |
29/08/2008 |
385.00 |
4.50 |
1.20 |
380.50 |
378.50 |
386.50 |
378.50 |
540.390 |
| SPECTRIS |
29/08/2008 |
830.50 |
0.00 |
0.00 |
830.50 |
829.00 |
850.00 |
821.00 |
682.410 |
| SPIRAX-SARCO ENG |
29/08/2008 |
1,110.00 |
30.00 |
2.83 |
1,080.00 |
1,091.00 |
1,122.00 |
1,084.00 |
383.396 |
| SPIRENT |
29/08/2008 |
80.00 |
0.75 |
0.96 |
79.25 |
79.25 |
81.50 |
78.75 |
1.969.206 |
| SSL INTL |
29/08/2008 |
474.25 |
14.50 |
3.27 |
459.75 |
457.75 |
474.75 |
457.75 |
887.175 |
| ST IVES PLC |
29/08/2008 |
167.00 |
0.00 |
0.00 |
167.00 |
167.50 |
169.75 |
165.25 |
1.119.547 |
| ST JAMESS PLACE |
29/08/2008 |
223.25 |
2.75 |
1.26 |
220.50 |
221.75 |
227.00 |
220.75 |
864.696 |
| ST.MODWEN |
29/08/2008 |
303.25 |
5.25 |
1.79 |
298.00 |
298.50 |
310.00 |
294.75 |
208.445 |
| STAGECOACH GRP |
29/08/2008 |
319.75 |
17.75 |
6.18 |
302.00 |
304.75 |
323.00 |
304.00 |
7.972.288 |
| TATE & LYLE |
29/08/2008 |
443.00 |
2.75 |
0.63 |
440.25 |
440.00 |
449.25 |
438.25 |
1.882.698 |
| TEMPLE BAR INV |
29/08/2008 |
640.50 |
6.50 |
1.04 |
634.00 |
631.50 |
648.50 |
631.00 |
45.961 |
| TEMPLETON EMERGE |
29/08/2008 |
400.75 |
8.50 |
2.23 |
392.25 |
390.00 |
403.00 |
390.00 |
327.463 |
| THUS GROUP |
29/08/2008 |
179.00 |
-1.00 |
-0.55 |
180.00 |
179.75 |
179.75 |
178.50 |
67.376 |
| TOPPS TILES |
29/08/2008 |
59.25 |
3.00 |
5.71 |
56.25 |
55.50 |
59.25 |
55.50 |
175.689 |
| TR PROPERTY INV |
29/08/2008 |
159.00 |
1.75 |
1.13 |
157.25 |
157.00 |
161.00 |
155.50 |
687.430 |
| TRAVIS PERKINS |
29/08/2008 |
671.00 |
-3.00 |
-0.44 |
674.00 |
674.50 |
693.00 |
659.00 |
928.950 |
| TRINITY MIRROR |
29/08/2008 |
107.50 |
-2.75 |
-2.40 |
110.25 |
112.00 |
112.00 |
104.00 |
3.623.870 |
| TULLOW OIL |
29/08/2008 |
825.00 |
12.50 |
1.56 |
812.50 |
814.50 |
830.00 |
793.00 |
2.849.602 |
| ULTRA ELECS HLDG |
29/08/2008 |
1,384.00 |
35.00 |
2.65 |
1,349.00 |
1,356.00 |
1,398.00 |
1,348.00 |
140.812 |
| UTD BUSINESS MED |
29/08/2008 |
595.00 |
7.00 |
1.20 |
588.00 |
591.50 |
595.50 |
580.00 |
908.257 |
| VEDANTA RES |
29/08/2008 |
1,821.00 |
-8.00 |
-0.44 |
1,829.00 |
1,828.00 |
1,850.00 |
1,801.00 |
1.105.764 |
| VT GROUP |
29/08/2008 |
618.00 |
10.00 |
1.66 |
608.00 |
613.50 |
620.00 |
606.00 |
610.287 |
| WEIR GROUP |
29/08/2008 |
924.50 |
1.00 |
0.11 |
923.50 |
931.50 |
931.50 |
917.00 |
1.143.534 |
| WETHERSPOON J.D. |
29/08/2008 |
264.50 |
5.50 |
2.16 |
259.00 |
260.25 |
268.50 |
256.00 |
912.377 |
| WITAN INV TST |
29/08/2008 |
430.00 |
2.50 |
0.59 |
427.50 |
426.25 |
434.50 |
426.00 |
194.966 |
| WOLFSON MICRO |
29/08/2008 |
118.25 |
-0.75 |
-0.62 |
119.00 |
120.00 |
120.00 |
118.25 |
235.001 |
|
|
|
| 在庫、 引用、 図表及び他のデータは情報だけに提供される。 |