 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Título |
Data |
Último |
Variação |
% |
Prévio |
Abertura |
Máximo |
Mínimo |
Volume |
| ABERFORTH SML CO |
05/09/2008 |
543.00 |
-3.00 |
-0.55 |
546.00 |
542.00 |
547.00 |
537.00 |
108.288 |
| ACAMBIS |
05/09/2008 |
188.25 |
-0.25 |
-0.13 |
188.50 |
188.00 |
188.75 |
188.00 |
17.905 |
| AEGIS GROUP |
05/09/2008 |
109.00 |
-0.50 |
-0.46 |
109.50 |
109.25 |
110.75 |
108.00 |
4.791.753 |
| AGA FOODSEV GRP |
05/09/2008 |
206.25 |
0.25 |
0.12 |
206.00 |
205.00 |
217.00 |
203.25 |
349.908 |
| AGGREKO |
05/09/2008 |
666.50 |
-25.50 |
-3.55 |
692.00 |
692.00 |
702.00 |
664.00 |
1.279.570 |
| ALBA PLC |
05/09/2008 |
52.25 |
-0.25 |
-0.47 |
52.50 |
53.50 |
53.50 |
53.25 |
1.492 |
| ALLIANCE TRUST |
05/09/2008 |
299.25 |
-8.00 |
-2.54 |
307.25 |
306.50 |
308.75 |
298.00 |
1.625.319 |
| AMEC |
05/09/2008 |
746.00 |
-45.50 |
-5.48 |
791.50 |
785.00 |
791.50 |
745.50 |
5.448.666 |
| AMLIN |
05/09/2008 |
277.00 |
-7.25 |
-2.52 |
284.25 |
280.25 |
282.00 |
275.25 |
2.236.265 |
| ARM HOLDINGS |
05/09/2008 |
106.50 |
-4.50 |
-3.90 |
111.00 |
110.75 |
111.75 |
102.50 |
15.701.572 |
| ARRIVA PLC |
05/09/2008 |
745.50 |
-9.50 |
-1.26 |
755.00 |
746.00 |
764.50 |
737.50 |
802.561 |
| ATKINS WS |
05/09/2008 |
868.50 |
-23.50 |
-2.59 |
892.00 |
884.00 |
896.00 |
868.50 |
418.611 |
| AVIS EUROPE |
05/09/2008 |
10.00 |
-1.00 |
-8.51 |
11.00 |
10.75 |
10.75 |
10.00 |
144.681 |
| BALFOUR BEATTY |
05/09/2008 |
398.50 |
-12.25 |
-2.93 |
410.75 |
406.00 |
410.50 |
397.25 |
1.675.224 |
| BARRATT DEVLPMNT |
05/09/2008 |
147.00 |
0.50 |
0.35 |
146.50 |
143.50 |
155.00 |
132.00 |
11.145.500 |
| BBA GROUP |
05/09/2008 |
138.50 |
-1.25 |
-0.91 |
139.75 |
136.25 |
140.00 |
132.00 |
3.031.272 |
| BELLWAY |
05/09/2008 |
653.50 |
-4.50 |
-0.70 |
658.00 |
641.00 |
700.50 |
627.00 |
1.482.175 |
| BENFIELD GROUP |
05/09/2008 |
343.25 |
-4.25 |
-1.21 |
347.50 |
346.25 |
347.00 |
344.50 |
1.041.046 |
| BNKRS INV TRUST |
05/09/2008 |
371.75 |
-13.25 |
-3.37 |
385.00 |
380.50 |
385.00 |
371.50 |
127.981 |
| BODYCOTE INTL |
05/09/2008 |
221.50 |
-4.75 |
-2.09 |
226.25 |
223.00 |
225.50 |
219.00 |
1.527.847 |
| BOVIS HOMES GRP |
05/09/2008 |
446.75 |
7.75 |
1.84 |
439.00 |
429.25 |
462.00 |
414.25 |
1.160.659 |
| BR ASSETS PLC |
05/09/2008 |
110.00 |
-1.25 |
-1.12 |
111.25 |
110.00 |
112.00 |
109.50 |
104.703 |
| BR EMPIRE SECS |
05/09/2008 |
440.00 |
-5.00 |
-1.12 |
445.00 |
441.00 |
444.25 |
437.25 |
59.730 |
| BRIT INSURANCE |
05/09/2008 |
179.25 |
-4.75 |
-2.51 |
184.00 |
184.25 |
184.25 |
174.25 |
2.126.744 |
| BRIXTON |
05/09/2008 |
226.25 |
-1.75 |
-0.77 |
228.00 |
225.25 |
229.75 |
217.25 |
1.828.839 |
| BROWN (N) GROUP |
05/09/2008 |
207.00 |
-3.00 |
-1.43 |
210.00 |
207.50 |
208.75 |
203.75 |
377.229 |
| BURBERRY GROUP |
05/09/2008 |
454.25 |
-16.00 |
-3.31 |
470.25 |
467.50 |
467.50 |
445.75 |
3.813.745 |
| CAIRN ENERGY |
05/09/2008 |
2,553.00 |
3.00 |
0.12 |
2,550.00 |
2,520.00 |
2,603.00 |
2,483.00 |
739.928 |
| CALEDONIA INV |
05/09/2008 |
1,897.00 |
-28.00 |
-1.45 |
1,925.00 |
1,905.00 |
1,938.00 |
1,889.00 |
26.676 |
| CAP & REGIONAL |
05/09/2008 |
205.75 |
10.75 |
5.78 |
195.00 |
196.75 |
213.25 |
188.50 |
606.689 |
| CAPITA GROUP |
05/09/2008 |
684.00 |
-11.00 |
-1.57 |
695.00 |
689.50 |
694.00 |
678.00 |
2.093.748 |
| CAPITAL RADIO |
05/09/2008 |
18.40 |
0.00 |
0.00 |
18.40 |
17.50 |
19.00 |
16.00 |
20.362 |
| CARILLION |
05/09/2008 |
326.25 |
-9.00 |
-2.64 |
335.25 |
332.00 |
332.25 |
321.00 |
1.510.465 |
| CARPETRIGHT |
05/09/2008 |
673.00 |
-12.00 |
-1.73 |
685.00 |
682.00 |
695.00 |
668.00 |
194.329 |
| CARPHONE WAREHSE |
05/09/2008 |
191.50 |
-2.70 |
-1.39 |
194.20 |
191.70 |
197.20 |
188.20 |
4.741.469 |
| CATTLES PLC |
05/09/2008 |
110.00 |
-6.50 |
-5.36 |
116.50 |
114.75 |
115.75 |
108.50 |
9.498.072 |
| CHELSFIELD |
05/09/2008 |
38.00 |
0.08 |
0.20 |
37.92 |
39.50 |
38.25 |
38.00 |
28.250 |
| CHRYSALIS |
05/09/2008 |
96.00 |
-4.00 |
-3.88 |
100.00 |
99.00 |
99.00 |
96.00 |
42.202 |
| CITY OF LDN INV |
05/09/2008 |
242.75 |
-6.00 |
-2.41 |
248.75 |
242.75 |
246.00 |
241.75 |
301.269 |
| CLOSE BROS GRP |
05/09/2008 |
628.00 |
-7.00 |
-1.08 |
635.00 |
641.00 |
643.00 |
625.50 |
622.731 |
| COBHAM |
05/09/2008 |
217.00 |
-4.75 |
-2.11 |
221.75 |
220.50 |
224.00 |
216.75 |
4.286.199 |
| COMPUTACENTER |
05/09/2008 |
133.00 |
-3.25 |
-2.30 |
136.25 |
138.00 |
138.00 |
129.00 |
243.469 |
| COOKSON GROUP |
05/09/2008 |
571.50 |
-18.00 |
-2.97 |
589.50 |
587.50 |
587.50 |
555.00 |
2.430.950 |
| CRODA INTL |
05/09/2008 |
604.50 |
-25.50 |
-3.97 |
630.00 |
616.50 |
633.00 |
600.50 |
1.441.849 |
| DAIRY CREST |
05/09/2008 |
469.00 |
-9.50 |
-1.97 |
478.50 |
472.75 |
480.00 |
463.50 |
751.769 |
| DAVIS SERVICE GP |
05/09/2008 |
312.75 |
-5.75 |
-1.77 |
318.50 |
320.00 |
320.00 |
308.75 |
1.152.089 |
| DE LA RUE PLC |
05/09/2008 |
835.50 |
-14.50 |
-1.70 |
850.00 |
840.50 |
848.50 |
832.00 |
790.396 |
| DIMENSION DATA |
05/09/2008 |
50.00 |
0.50 |
1.03 |
49.50 |
49.00 |
50.50 |
48.75 |
1.595.344 |
| EASYJET |
05/09/2008 |
340.50 |
-6.25 |
-1.75 |
346.75 |
351.75 |
351.75 |
334.50 |
3.880.455 |
| EDINBURGH INV |
05/09/2008 |
362.00 |
-12.75 |
-3.33 |
374.75 |
370.00 |
371.00 |
362.00 |
209.744 |
| EDINBURGH US TRA |
05/09/2008 |
558.50 |
-16.50 |
-2.85 |
575.00 |
563.00 |
563.00 |
553.00 |
42.272 |
| ELECTRA INV TST |
05/09/2008 |
1,455.00 |
-4.00 |
-0.28 |
1,459.00 |
1,450.00 |
1,463.00 |
1,440.00 |
33.356 |
| ELECTROCOMPONENT |
05/09/2008 |
171.25 |
-2.25 |
-1.29 |
173.50 |
172.25 |
175.50 |
168.75 |
1.700.571 |
| ENODIS PLC |
05/09/2008 |
322.50 |
-0.50 |
-0.15 |
323.00 |
322.75 |
323.00 |
322.50 |
1.100.419 |
| EUROMONEY INSTIT |
05/09/2008 |
370.00 |
4.25 |
1.18 |
365.75 |
365.75 |
377.00 |
362.25 |
22.071 |
| EVOLUTION GROUP |
05/09/2008 |
100.50 |
1.50 |
1.56 |
99.00 |
97.75 |
102.00 |
95.75 |
1.300.016 |
| FIDELITY EURO |
05/09/2008 |
1,166.00 |
-30.00 |
-2.45 |
1,196.00 |
1,195.00 |
1,199.00 |
1,165.00 |
59.420 |
| FILTRONIC PLC |
05/09/2008 |
88.75 |
2.75 |
3.23 |
86.00 |
88.00 |
90.00 |
86.50 |
45.573 |
| FIRSTGROUP PLC |
05/09/2008 |
588.50 |
-5.00 |
-0.84 |
593.50 |
590.00 |
601.00 |
584.50 |
3.392.110 |
| FOR COL INV TR |
05/09/2008 |
273.50 |
-6.00 |
-2.12 |
279.50 |
276.75 |
281.75 |
270.25 |
601.502 |
| FOR.& COL.EURTST |
05/09/2008 |
626.00 |
3.50 |
0.57 |
622.50 |
617.50 |
629.50 |
610.00 |
270.684 |
| FORTH PORTS |
05/09/2008 |
1,680.00 |
-59.00 |
-3.35 |
1,739.00 |
1,703.00 |
1,729.00 |
1,680.00 |
76.504 |
| FRENCH CONNECTN |
05/09/2008 |
63.75 |
0.00 |
0.00 |
63.75 |
62.00 |
64.00 |
62.00 |
53.192 |
| GO-AHEAD GROUP |
05/09/2008 |
1,901.00 |
-49.00 |
-2.44 |
1,950.00 |
1,960.00 |
1,982.00 |
1,876.00 |
339.809 |
| GRAINGER TR PLC |
05/09/2008 |
220.75 |
0.75 |
0.35 |
220.00 |
217.25 |
228.00 |
213.00 |
382.182 |
| GREENE KING |
05/09/2008 |
546.50 |
1.00 |
0.18 |
545.50 |
546.00 |
552.50 |
528.50 |
994.863 |
| GREGGS PLC |
05/09/2008 |
35.19 |
-1.67 |
-4.29 |
36.86 |
37.29 |
37.29 |
35.22 |
27.679 |
| GT PORTLAND EST |
05/09/2008 |
351.00 |
-3.00 |
-0.84 |
354.00 |
355.00 |
359.75 |
348.75 |
1.221.679 |
| HALMA PLC |
05/09/2008 |
197.25 |
-4.75 |
-2.30 |
202.00 |
201.50 |
203.00 |
196.00 |
638.091 |
| HAMMERSON |
05/09/2008 |
914.50 |
5.00 |
0.56 |
909.50 |
900.00 |
937.50 |
893.00 |
2.381.582 |
| HEADLAM GROUP |
05/09/2008 |
308.50 |
-2.00 |
-0.65 |
310.50 |
306.25 |
311.00 |
302.00 |
176.092 |
| HISCOX |
05/09/2008 |
236.75 |
-5.50 |
-2.25 |
242.25 |
239.25 |
240.75 |
232.25 |
941.123 |
| HMV GROUP |
05/09/2008 |
128.75 |
-3.00 |
-2.25 |
131.75 |
130.25 |
132.75 |
125.50 |
4.229.645 |
| HOMESERVE |
05/09/2008 |
1,515.00 |
-23.00 |
-1.50 |
1,538.00 |
1,508.00 |
1,557.00 |
1,508.00 |
389.072 |
| ICAP PLC |
05/09/2008 |
455.00 |
-1.75 |
-0.38 |
456.75 |
453.50 |
465.00 |
449.25 |
6.554.348 |
| IMI PLC |
05/09/2008 |
464.75 |
-2.25 |
-0.48 |
467.00 |
463.50 |
471.00 |
455.25 |
1.195.244 |
| INCHCAPE |
05/09/2008 |
252.00 |
-10.75 |
-3.93 |
262.75 |
262.75 |
262.75 |
250.00 |
3.353.899 |
| INFORMA GROUP |
05/09/2008 |
385.75 |
-28.75 |
-6.98 |
414.50 |
383.25 |
396.25 |
375.00 |
6.146.518 |
| INTERMEDIATE CAP |
05/09/2008 |
1,296.00 |
-30.00 |
-2.19 |
1,326.00 |
1,338.00 |
1,338.00 |
1,291.00 |
506.954 |
| INTERSERVE |
05/09/2008 |
396.75 |
-1.50 |
-0.38 |
398.25 |
397.00 |
400.25 |
395.00 |
217.262 |
| INTERTEK GROUP |
05/09/2008 |
917.00 |
-27.50 |
-2.85 |
944.50 |
939.00 |
953.00 |
914.50 |
550.826 |
| INTL POWER |
05/09/2008 |
363.25 |
-7.00 |
-1.87 |
370.25 |
367.25 |
372.50 |
361.50 |
10.239.947 |
| INVENSYS |
05/09/2008 |
262.25 |
-9.25 |
-3.31 |
271.50 |
270.00 |
274.25 |
262.00 |
5.898.633 |
| INVESTEC |
05/09/2008 |
375.00 |
-19.00 |
-4.67 |
394.00 |
387.75 |
392.25 |
371.00 |
2.694.382 |
| JARDINE LLOYD |
05/09/2008 |
431.50 |
-4.75 |
-1.08 |
436.25 |
435.75 |
438.00 |
426.25 |
530.806 |
| JJB SPORTS |
05/09/2008 |
119.50 |
-0.75 |
-0.61 |
120.25 |
122.00 |
122.50 |
116.75 |
3.114.739 |
| JOHNSTON PRESS |
05/09/2008 |
47.50 |
-0.25 |
-0.52 |
47.75 |
48.00 |
50.00 |
46.75 |
1.933.369 |
| JPMF JAPANESE IT |
05/09/2008 |
155.75 |
-5.25 |
-3.25 |
161.00 |
156.25 |
156.25 |
155.00 |
290.200 |
| JPMF OVERSEAS |
05/09/2008 |
563.00 |
-15.00 |
-2.62 |
578.00 |
558.50 |
558.50 |
557.00 |
2.000 |
| KESA ELECTRICALS |
05/09/2008 |
147.50 |
-3.50 |
-2.32 |
151.00 |
147.50 |
149.25 |
142.25 |
13.184.612 |
| LOGICACMG |
05/09/2008 |
128.25 |
-2.00 |
-1.52 |
130.25 |
129.50 |
134.25 |
127.25 |
21.990.786 |
| LOND STOCK EXCH |
05/09/2008 |
758.50 |
-10.00 |
-1.31 |
768.50 |
755.00 |
772.50 |
744.00 |
1.602.215 |
| LONMIN PLC |
05/09/2008 |
3,230.00 |
-140.00 |
-3.97 |
3,370.00 |
3,390.00 |
3,394.00 |
3,188.00 |
5.011.583 |
| LUMINAR |
05/09/2008 |
243.50 |
2.50 |
1.05 |
241.00 |
240.75 |
247.25 |
238.75 |
120.871 |
| MARCONI CORP |
05/09/2008 |
11.15 |
0.15 |
1.31 |
11.00 |
11.25 |
11.40 |
11.00 |
120.788 |
| MARSHALLS PLC |
05/09/2008 |
161.00 |
-1.50 |
-0.92 |
162.50 |
162.00 |
163.75 |
157.50 |
336.321 |
| MEGGITT PLC |
05/09/2008 |
225.75 |
-5.00 |
-2.15 |
230.75 |
228.00 |
229.50 |
223.00 |
2.893.072 |
| MERCHANT TRUST |
05/09/2008 |
372.00 |
-12.75 |
-3.25 |
384.75 |
380.00 |
381.25 |
370.00 |
147.631 |
| MICHAEL PAGE |
05/09/2008 |
328.25 |
-8.75 |
-2.55 |
337.00 |
335.00 |
339.00 |
325.00 |
3.496.550 |
| MILL & COP HTLS |
05/09/2008 |
313.50 |
-8.00 |
-2.47 |
321.50 |
316.25 |
319.00 |
308.25 |
800.816 |
| MINERVA PLC |
05/09/2008 |
93.00 |
-19.50 |
-14.69 |
112.50 |
113.25 |
113.25 |
91.25 |
1.764.183 |
| MISYS |
05/09/2008 |
164.25 |
3.00 |
1.92 |
161.25 |
159.00 |
167.75 |
159.00 |
4.907.921 |
| MITCHELLS & BUT |
05/09/2008 |
275.75 |
-9.25 |
-3.17 |
285.00 |
282.50 |
283.25 |
270.50 |
2.714.008 |
| MITIE GROUP |
05/09/2008 |
216.75 |
-4.75 |
-2.12 |
221.50 |
219.00 |
223.00 |
215.00 |
554.206 |
| MONKS INV TRUST |
05/09/2008 |
319.00 |
-3.75 |
-1.16 |
322.75 |
320.50 |
325.50 |
319.00 |
290.967 |
| MORGAN CRUCIBLE |
05/09/2008 |
218.50 |
0.25 |
0.12 |
218.25 |
216.25 |
221.75 |
213.00 |
1.061.932 |
| MURRAY INC TRUST |
05/09/2008 |
546.00 |
-16.00 |
-2.77 |
562.00 |
562.50 |
564.00 |
546.00 |
38.637 |
| MURRAY INTL TR |
05/09/2008 |
678.50 |
-9.50 |
-1.38 |
688.00 |
680.00 |
688.00 |
676.50 |
60.378 |
| NATIONAL EXPRESS |
05/09/2008 |
993.50 |
-23.50 |
-2.28 |
1,017.00 |
1,005.00 |
1,017.00 |
985.50 |
538.291 |
| NORTHERN FOODS |
05/09/2008 |
70.50 |
0.00 |
0.00 |
70.50 |
68.75 |
70.50 |
68.75 |
798.394 |
| NORTHGATE |
05/09/2008 |
336.25 |
-13.25 |
-3.70 |
349.50 |
345.25 |
347.50 |
334.50 |
349.396 |
| NRTHMBRN WATER |
05/09/2008 |
297.00 |
-3.50 |
-1.15 |
300.50 |
300.00 |
304.00 |
294.00 |
2.607.596 |
| PARAGON GROUP |
05/09/2008 |
100.00 |
-0.50 |
-0.49 |
100.50 |
102.25 |
102.75 |
99.25 |
506.573 |
| PENDRAGON |
05/09/2008 |
11.25 |
-0.25 |
-2.17 |
11.50 |
11.25 |
12.00 |
11.00 |
24.799.004 |
| PENNON GROUP |
05/09/2008 |
592.50 |
-6.50 |
-1.07 |
599.00 |
600.50 |
606.50 |
590.00 |
2.058.535 |
| PERSIMMON |
05/09/2008 |
383.75 |
-4.00 |
-1.03 |
387.75 |
383.00 |
399.00 |
365.25 |
5.065.895 |
| PHOTO-ME INTL |
05/09/2008 |
14.25 |
0.00 |
0.00 |
14.25 |
14.50 |
14.50 |
14.00 |
13.351 |
| PREMIER FARNELL |
05/09/2008 |
194.75 |
-0.50 |
-0.26 |
195.25 |
191.00 |
196.00 |
187.75 |
4.448.515 |
| PREMIER OIL |
05/09/2008 |
1,053.00 |
-18.00 |
-1.69 |
1,071.00 |
1,050.00 |
1,095.00 |
1,043.00 |
1.288.518 |
| PROVIDENT FINCL |
05/09/2008 |
866.50 |
-24.50 |
-2.71 |
891.00 |
881.00 |
895.50 |
861.00 |
716.981 |
| PUNCH TAVERNS |
05/09/2008 |
268.75 |
-7.50 |
-2.70 |
276.25 |
270.75 |
277.25 |
256.75 |
6.068.937 |
| PZ CUSSONS |
05/09/2008 |
172.00 |
-0.25 |
-0.15 |
172.25 |
170.00 |
173.00 |
170.00 |
376.626 |
| QUINTAIN EST & D |
05/09/2008 |
191.75 |
0.75 |
0.39 |
191.00 |
192.50 |
194.00 |
188.00 |
790.912 |
| RANDGOLD RES. |
05/09/2008 |
2,070.00 |
-39.00 |
-1.85 |
2,109.00 |
2,071.00 |
2,136.00 |
2,022.00 |
444.640 |
| RANK GROUP |
05/09/2008 |
75.50 |
1.50 |
2.10 |
74.00 |
73.00 |
77.25 |
72.75 |
2.409.053 |
| REDROW |
05/09/2008 |
184.25 |
2.25 |
1.28 |
182.00 |
178.50 |
191.50 |
175.00 |
1.135.157 |
| REGUS |
05/09/2008 |
79.75 |
-0.25 |
-0.31 |
80.00 |
79.75 |
81.00 |
78.75 |
4.249.974 |
| RENISHAW PLC |
05/09/2008 |
849.00 |
-32.00 |
-3.54 |
881.00 |
872.00 |
895.00 |
846.50 |
215.310 |
| RIT CAPITAL |
05/09/2008 |
1,166.00 |
-9.00 |
-0.76 |
1,175.00 |
1,170.00 |
1,189.00 |
1,152.00 |
74.907 |
| ROTORK PLC |
05/09/2008 |
1,002.00 |
0.00 |
0.00 |
1,002.00 |
990.00 |
1,007.00 |
988.00 |
464.829 |
| RPS GROUP |
05/09/2008 |
274.50 |
-2.50 |
-0.88 |
277.00 |
282.00 |
282.00 |
273.50 |
365.357 |
| SCHRODER VENTURE |
05/09/2008 |
601.00 |
-8.00 |
-1.30 |
609.00 |
608.00 |
611.50 |
597.00 |
111.950 |
| SCOT MTG INV TR |
05/09/2008 |
558.00 |
-22.00 |
-3.66 |
580.00 |
579.00 |
579.00 |
555.50 |
311.348 |
| SCOTTISH INV TR |
05/09/2008 |
450.00 |
-8.25 |
-1.75 |
458.25 |
462.00 |
462.00 |
450.00 |
81.768 |
| SERCO GROUP |
05/09/2008 |
409.25 |
-5.00 |
-1.20 |
414.25 |
410.25 |
414.50 |
405.75 |
1.578.886 |
| SHAFTESBURY PLC |
05/09/2008 |
421.00 |
-8.50 |
-1.93 |
429.50 |
432.00 |
432.50 |
414.00 |
382.460 |
| SIG PLC |
05/09/2008 |
512.00 |
-20.00 |
-3.68 |
532.00 |
524.00 |
528.00 |
509.50 |
960.889 |
| SIGNET GROUP |
05/09/2008 |
61.75 |
-2.25 |
-3.42 |
64.00 |
63.50 |
64.50 |
61.25 |
8.207.828 |
| SKYEPHARMA |
05/09/2008 |
2.83 |
-0.20 |
-6.25 |
3.03 |
3.00 |
3.00 |
2.75 |
2.366.183 |
| SMG |
05/09/2008 |
11.50 |
1.55 |
18.34 |
9.95 |
10.00 |
11.50 |
10.00 |
1.496.958 |
| SMITH (DS) |
05/09/2008 |
126.00 |
0.00 |
0.00 |
126.00 |
126.50 |
128.75 |
122.25 |
1.333.404 |
| SMITH WH |
05/09/2008 |
378.25 |
-2.75 |
-0.71 |
381.00 |
382.75 |
384.00 |
375.00 |
710.663 |
| SPECTRIS |
05/09/2008 |
782.00 |
-6.00 |
-0.76 |
788.00 |
783.50 |
786.50 |
766.50 |
504.311 |
| SPIRAX-SARCO ENG |
05/09/2008 |
1,125.00 |
-13.00 |
-1.12 |
1,138.00 |
1,152.00 |
1,152.00 |
1,117.00 |
118.562 |
| SPIRENT |
05/09/2008 |
74.25 |
-0.75 |
-0.99 |
75.00 |
75.00 |
75.25 |
73.50 |
1.311.957 |
| SSL INTL |
05/09/2008 |
458.00 |
-6.75 |
-1.46 |
464.75 |
455.50 |
464.25 |
447.00 |
835.240 |
| ST IVES PLC |
05/09/2008 |
164.00 |
1.00 |
0.62 |
163.00 |
163.00 |
164.00 |
157.25 |
65.159 |
| ST JAMESS PLACE |
05/09/2008 |
219.00 |
-6.75 |
-2.92 |
225.75 |
224.25 |
229.00 |
213.25 |
653.015 |
| ST.MODWEN |
05/09/2008 |
300.00 |
0.25 |
0.09 |
299.75 |
293.00 |
302.00 |
292.25 |
279.794 |
| STAGECOACH GRP |
05/09/2008 |
310.75 |
-1.75 |
-0.56 |
312.50 |
308.75 |
318.75 |
307.25 |
3.103.384 |
| TATE & LYLE |
05/09/2008 |
445.25 |
7.00 |
1.64 |
438.25 |
434.25 |
448.00 |
429.25 |
1.942.378 |
| TEMPLE BAR INV |
05/09/2008 |
621.00 |
-16.50 |
-2.55 |
637.50 |
630.00 |
635.50 |
620.50 |
66.101 |
| TEMPLETON EMERGE |
05/09/2008 |
366.75 |
-18.50 |
-4.65 |
385.25 |
379.00 |
380.00 |
366.75 |
222.772 |
| THUS GROUP |
05/09/2008 |
178.75 |
-1.00 |
-0.56 |
179.75 |
178.50 |
179.25 |
178.50 |
27.416 |
| TOPPS TILES |
05/09/2008 |
56.50 |
-1.75 |
-2.98 |
58.25 |
57.00 |
57.25 |
56.00 |
132.761 |
| TR PROPERTY INV |
05/09/2008 |
148.50 |
-2.00 |
-1.32 |
150.50 |
150.00 |
154.25 |
147.50 |
464.195 |
| TRAVIS PERKINS |
05/09/2008 |
713.50 |
8.50 |
1.24 |
705.00 |
696.50 |
719.50 |
690.50 |
1.789.187 |
| TRINITY MIRROR |
05/09/2008 |
109.00 |
-8.00 |
-6.49 |
117.00 |
115.25 |
115.25 |
108.50 |
4.136.905 |
| TULLOW OIL |
05/09/2008 |
752.00 |
-4.50 |
-0.59 |
756.50 |
754.50 |
767.50 |
733.00 |
5.290.715 |
| ULTRA ELECS HLDG |
05/09/2008 |
1,292.00 |
-28.00 |
-2.11 |
1,320.00 |
1,300.00 |
1,318.00 |
1,279.00 |
171.829 |
| UTD BUSINESS MED |
05/09/2008 |
569.00 |
-12.50 |
-2.13 |
581.50 |
573.00 |
586.50 |
566.50 |
1.917.077 |
| VEDANTA RES |
05/09/2008 |
1,530.00 |
-73.00 |
-4.35 |
1,603.00 |
1,607.00 |
1,655.00 |
1,503.00 |
6.067.587 |
| VT GROUP |
05/09/2008 |
608.50 |
-7.00 |
-1.13 |
615.50 |
612.50 |
622.00 |
603.00 |
716.365 |
| WEIR GROUP |
05/09/2008 |
833.00 |
-22.50 |
-2.57 |
855.50 |
852.00 |
859.50 |
832.50 |
1.154.467 |
| WETHERSPOON J.D. |
05/09/2008 |
268.50 |
7.50 |
2.99 |
261.00 |
258.00 |
273.75 |
248.00 |
2.004.449 |
| WITAN INV TST |
05/09/2008 |
418.25 |
-7.50 |
-1.74 |
425.75 |
424.25 |
427.50 |
418.00 |
251.635 |
| WOLFSON MICRO |
05/09/2008 |
118.50 |
-5.00 |
-3.94 |
123.50 |
122.00 |
124.00 |
117.25 |
684.967 |
|
|
|
| Os estoques, citação, gráficos e outros dados ou informação sobre mercados ou forex é fornecido para propósitos de informação só. |