 |
| 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 |
04/12/2008 |
322.25 |
-4.75 |
-1.44 |
327.00 |
326.00 |
326.00 |
316.75 |
49.518 |
| AEGIS GROUP |
04/12/2008 |
62.75 |
1.00 |
1.67 |
61.75 |
61.00 |
66.25 |
61.00 |
7.393.610 |
| AGA FOODSEV GRP |
04/12/2008 |
68.25 |
4.00 |
6.72 |
64.25 |
63.50 |
68.25 |
63.50 |
15.106 |
| AGGREKO |
04/12/2008 |
412.50 |
-2.50 |
-0.59 |
415.00 |
417.75 |
422.50 |
405.75 |
2.045.654 |
| ALBA PLC |
04/12/2008 |
55.25 |
0.00 |
0.00 |
55.25 |
56.50 |
56.50 |
56.50 |
2.000 |
| ALLIANCE TRUST |
04/12/2008 |
245.00 |
0.00 |
0.00 |
245.00 |
247.75 |
253.00 |
241.00 |
1.663.301 |
| AMEC |
04/12/2008 |
478.50 |
-9.50 |
-1.92 |
488.00 |
484.75 |
495.00 |
463.25 |
2.022.158 |
| AMLIN |
04/12/2008 |
368.50 |
-7.50 |
-1.96 |
376.00 |
375.75 |
391.25 |
362.50 |
4.027.391 |
| ARM HOLDINGS |
04/12/2008 |
84.50 |
-1.25 |
-1.45 |
85.75 |
84.75 |
86.75 |
84.00 |
10.813.573 |
| ARRIVA PLC |
04/12/2008 |
549.00 |
-9.50 |
-1.69 |
558.50 |
553.00 |
566.00 |
530.00 |
643.407 |
| ATKINS WS |
04/12/2008 |
624.50 |
46.00 |
8.69 |
578.50 |
575.50 |
626.50 |
568.50 |
488.605 |
| AVIS EUROPE |
04/12/2008 |
5.00 |
0.00 |
0.00 |
5.00 |
4.77 |
5.00 |
4.75 |
99.666 |
| BALFOUR BEATTY |
04/12/2008 |
297.50 |
-5.50 |
-1.77 |
303.00 |
305.75 |
313.75 |
295.00 |
4.069.125 |
| BARRATT DEVLPMNT |
04/12/2008 |
58.50 |
5.00 |
9.80 |
53.50 |
56.00 |
66.00 |
55.00 |
8.004.810 |
| BBA GROUP |
04/12/2008 |
65.50 |
-0.50 |
-0.98 |
66.00 |
50.50 |
69.00 |
50.50 |
2.083.720 |
| BELLWAY |
04/12/2008 |
526.00 |
27.50 |
6.04 |
498.50 |
482.50 |
547.50 |
480.00 |
1.609.229 |
| BNKRS INV TRUST |
04/12/2008 |
296.50 |
-1.50 |
-0.51 |
298.00 |
295.00 |
302.00 |
285.00 |
81.168 |
| BODYCOTE INTL |
04/12/2008 |
100.00 |
-4.50 |
-4.07 |
104.50 |
106.00 |
106.00 |
98.50 |
686.778 |
| BOVIS HOMES GRP |
04/12/2008 |
342.75 |
17.75 |
5.92 |
325.00 |
317.75 |
358.50 |
317.75 |
1.642.700 |
| BR ASSETS PLC |
04/12/2008 |
84.00 |
-2.25 |
-2.62 |
86.25 |
83.50 |
86.50 |
82.50 |
367.635 |
| BR EMPIRE SECS |
04/12/2008 |
315.25 |
-4.25 |
-1.33 |
319.50 |
315.00 |
320.00 |
312.50 |
133.596 |
| BRIT INSURANCE |
04/12/2008 |
200.75 |
-1.25 |
-0.63 |
202.00 |
196.00 |
207.75 |
196.00 |
490.958 |
| BRIXTON |
04/12/2008 |
123.50 |
1.00 |
0.81 |
122.50 |
124.50 |
132.75 |
122.75 |
1.226.570 |
| BROWN (N) GROUP |
04/12/2008 |
200.00 |
5.25 |
2.84 |
194.75 |
190.25 |
203.50 |
190.25 |
371.939 |
| BURBERRY GROUP |
04/12/2008 |
200.00 |
5.00 |
2.62 |
195.00 |
196.00 |
206.25 |
186.75 |
3.888.544 |
| CAIRN ENERGY |
04/12/2008 |
1,490.00 |
-60.00 |
-3.73 |
1,550.00 |
1,550.00 |
1,562.00 |
1,457.00 |
591.815 |
| CALEDONIA INV |
04/12/2008 |
1,320.00 |
-50.00 |
-3.51 |
1,370.00 |
1,376.00 |
1,376.00 |
1,290.00 |
81.820 |
| CAP & REGIONAL |
04/12/2008 |
62.25 |
-0.75 |
-1.14 |
63.00 |
65.00 |
65.00 |
62.25 |
106.437 |
| CAPITA GROUP |
04/12/2008 |
682.50 |
-11.50 |
-1.62 |
694.00 |
698.00 |
713.00 |
670.00 |
3.495.729 |
| CAPITAL RADIO |
04/12/2008 |
13.10 |
-0.90 |
-6.04 |
14.00 |
14.00 |
13.10 |
13.10 |
623 |
| CARILLION |
04/12/2008 |
201.00 |
-1.25 |
-0.61 |
202.25 |
203.75 |
209.00 |
196.25 |
1.091.091 |
| CARPETRIGHT |
04/12/2008 |
370.00 |
-17.25 |
-4.27 |
387.25 |
386.75 |
390.25 |
366.00 |
154.482 |
| CARPHONE WAREHSE |
04/12/2008 |
96.25 |
0.00 |
0.00 |
96.25 |
96.25 |
101.50 |
95.25 |
5.464.086 |
| CATTLES PLC |
04/12/2008 |
38.50 |
-3.25 |
-7.26 |
41.75 |
41.50 |
42.00 |
37.25 |
2.289.478 |
| CHELSFIELD |
04/12/2008 |
32.50 |
2.25 |
8.04 |
30.25 |
30.25 |
32.50 |
29.60 |
75.824 |
| CHRYSALIS |
04/12/2008 |
71.50 |
2.75 |
4.28 |
68.75 |
67.00 |
71.50 |
67.00 |
12.685 |
| CITY OF LDN INV |
04/12/2008 |
190.50 |
-9.50 |
-4.60 |
200.00 |
197.00 |
203.75 |
189.00 |
125.817 |
| CLOSE BROS GRP |
04/12/2008 |
457.00 |
-12.75 |
-2.69 |
469.75 |
461.25 |
477.25 |
450.00 |
153.119 |
| COBHAM |
04/12/2008 |
179.40 |
5.00 |
2.95 |
174.40 |
174.60 |
184.90 |
172.60 |
7.388.921 |
| COMPUTACENTER |
04/12/2008 |
70.00 |
0.50 |
0.68 |
69.50 |
73.50 |
73.50 |
68.25 |
235.993 |
| COOKSON GROUP |
04/12/2008 |
97.50 |
0.25 |
0.26 |
97.25 |
96.25 |
104.75 |
95.00 |
1.684.866 |
| CRODA INTL |
04/12/2008 |
388.00 |
-15.00 |
-3.61 |
403.00 |
400.00 |
408.25 |
379.50 |
527.823 |
| DAIRY CREST |
04/12/2008 |
172.50 |
-9.25 |
-4.76 |
181.75 |
185.00 |
199.50 |
172.00 |
886.166 |
| DAVIS SERVICE GP |
04/12/2008 |
239.25 |
4.00 |
1.76 |
235.25 |
231.75 |
239.75 |
231.75 |
887.888 |
| DE LA RUE PLC |
04/12/2008 |
851.00 |
1.00 |
0.12 |
850.00 |
849.50 |
878.00 |
842.50 |
756.474 |
| DIMENSION DATA |
04/12/2008 |
36.25 |
0.00 |
0.00 |
36.25 |
35.75 |
38.00 |
35.75 |
2.384.294 |
| EASYJET |
04/12/2008 |
273.00 |
0.75 |
0.27 |
272.25 |
273.50 |
286.25 |
261.75 |
2.386.051 |
| EDINBURGH INV |
04/12/2008 |
304.00 |
-5.00 |
-1.60 |
309.00 |
307.75 |
308.00 |
294.25 |
256.850 |
| EDINBURGH US TRA |
04/12/2008 |
473.00 |
12.00 |
2.60 |
461.00 |
473.00 |
480.00 |
473.00 |
18.571 |
| ELECTRA INV TST |
04/12/2008 |
769.50 |
-40.50 |
-4.78 |
810.00 |
806.00 |
807.00 |
761.00 |
25.826 |
| ELECTROCOMPONENT |
04/12/2008 |
136.00 |
-1.00 |
-0.73 |
137.00 |
136.00 |
142.50 |
132.50 |
3.659.055 |
| EUROMONEY INSTIT |
04/12/2008 |
197.50 |
-27.25 |
-10.74 |
224.75 |
226.50 |
226.50 |
169.50 |
83.079 |
| EVOLUTION GROUP |
04/12/2008 |
71.00 |
3.00 |
4.51 |
68.00 |
69.50 |
71.50 |
68.25 |
129.972 |
| FIDELITY EURO |
04/12/2008 |
859.50 |
-5.00 |
-0.57 |
864.50 |
867.50 |
867.50 |
849.50 |
98.223 |
| FILTRONIC PLC |
04/12/2008 |
20.75 |
-0.50 |
-2.27 |
21.25 |
21.50 |
21.50 |
21.25 |
268.082 |
| FIRSTGROUP PLC |
04/12/2008 |
377.00 |
-17.75 |
-4.29 |
394.75 |
396.25 |
404.00 |
375.25 |
4.216.563 |
| FOR COL INV TR |
04/12/2008 |
202.00 |
3.00 |
1.55 |
199.00 |
197.00 |
204.75 |
196.00 |
1.149.042 |
| FOR.& COL.EURTST |
04/12/2008 |
407.00 |
-11.00 |
-2.59 |
418.00 |
413.00 |
413.00 |
392.00 |
30.379 |
| FORTH PORTS |
04/12/2008 |
886.50 |
66.00 |
8.87 |
820.50 |
810.00 |
890.00 |
803.00 |
117.798 |
| FRENCH CONNECTN |
04/12/2008 |
35.50 |
-0.50 |
-1.47 |
36.00 |
33.50 |
34.50 |
33.50 |
400 |
| GALEN HOLDINGS |
04/12/2008 |
2.45 |
0.07 |
3.04 |
2.38 |
2.38 |
2.45 |
2.45 |
813 |
| GO-AHEAD GROUP |
04/12/2008 |
998.50 |
-19.50 |
-1.88 |
1,018.00 |
1,020.00 |
1,047.00 |
973.00 |
128.661 |
| GRAINGER TR PLC |
04/12/2008 |
92.00 |
2.25 |
2.60 |
89.75 |
88.75 |
97.00 |
84.00 |
373.488 |
| GREENE KING |
04/12/2008 |
377.75 |
4.25 |
1.16 |
373.50 |
369.25 |
397.25 |
360.25 |
713.319 |
| GREGGS PLC |
04/12/2008 |
3,085.00 |
-38.00 |
-1.17 |
3,123.00 |
3,200.00 |
3,217.00 |
3,016.00 |
18.630 |
| GT PORTLAND EST |
04/12/2008 |
219.00 |
-8.50 |
-3.64 |
227.50 |
225.00 |
237.50 |
218.50 |
614.743 |
| HALMA PLC |
04/12/2008 |
183.00 |
-2.50 |
-1.31 |
185.50 |
188.00 |
190.25 |
179.25 |
727.818 |
| HAMMERSON |
04/12/2008 |
486.00 |
-34.00 |
-6.12 |
520.00 |
522.00 |
546.00 |
485.75 |
3.875.586 |
| HEADLAM GROUP |
04/12/2008 |
190.75 |
-0.50 |
-0.27 |
191.25 |
187.75 |
190.75 |
185.00 |
14.913 |
| HISCOX |
04/12/2008 |
300.00 |
-4.00 |
-1.30 |
304.00 |
304.00 |
310.50 |
292.00 |
1.371.286 |
| HMV GROUP |
04/12/2008 |
111.75 |
4.25 |
4.08 |
107.50 |
108.50 |
114.25 |
108.25 |
3.098.383 |
| HOMESERVE |
04/12/2008 |
880.00 |
1.50 |
0.17 |
878.50 |
886.50 |
901.00 |
867.50 |
240.158 |
| ICAP PLC |
04/12/2008 |
285.50 |
-15.50 |
-4.99 |
301.00 |
295.00 |
305.00 |
285.00 |
4.848.466 |
| IMI PLC |
04/12/2008 |
245.25 |
-8.75 |
-3.31 |
254.00 |
255.50 |
257.25 |
240.75 |
1.443.191 |
| INCHCAPE |
04/12/2008 |
59.00 |
-1.00 |
-1.66 |
60.00 |
59.25 |
63.00 |
57.25 |
3.031.261 |
| INFORMA GROUP |
04/12/2008 |
209.00 |
8.50 |
4.42 |
200.50 |
201.00 |
212.00 |
198.25 |
3.145.664 |
| INTERMEDIATE CAP |
04/12/2008 |
713.00 |
-29.50 |
-3.92 |
742.50 |
724.00 |
752.50 |
713.00 |
551.098 |
| INTERSERVE |
04/12/2008 |
184.50 |
9.50 |
5.75 |
175.00 |
174.75 |
187.25 |
165.00 |
564.816 |
| INTERTEK GROUP |
04/12/2008 |
690.00 |
4.50 |
0.66 |
685.50 |
689.50 |
696.50 |
672.00 |
722.383 |
| INTL POWER |
04/12/2008 |
224.50 |
-7.75 |
-3.22 |
232.25 |
232.75 |
233.50 |
221.25 |
7.972.950 |
| INVENSYS |
04/12/2008 |
140.50 |
-4.80 |
-3.23 |
145.30 |
143.80 |
147.40 |
135.80 |
9.675.536 |
| INVESTEC |
04/12/2008 |
238.75 |
-4.50 |
-1.87 |
243.25 |
235.75 |
250.25 |
231.25 |
2.248.512 |
| JARDINE LLOYD |
04/12/2008 |
490.00 |
1.50 |
0.30 |
488.50 |
498.00 |
501.00 |
482.75 |
633.205 |
| JJB SPORTS |
04/12/2008 |
12.00 |
-1.00 |
-7.27 |
13.00 |
12.75 |
12.75 |
11.50 |
395.755 |
| JOHNSTON PRESS |
04/12/2008 |
7.86 |
-0.17 |
-1.91 |
8.03 |
8.75 |
8.75 |
7.25 |
489.456 |
| JPMF JAPANESE IT |
04/12/2008 |
135.50 |
1.50 |
1.12 |
134.00 |
135.50 |
137.50 |
133.00 |
108.747 |
| JPMF OVERSEAS |
04/12/2008 |
423.00 |
10.00 |
2.46 |
413.00 |
416.00 |
418.00 |
415.00 |
14.730 |
| KESA ELECTRICALS |
04/12/2008 |
87.00 |
4.00 |
5.11 |
83.00 |
82.25 |
90.00 |
81.25 |
5.065.991 |
| LOGICACMG |
04/12/2008 |
64.25 |
-3.00 |
-4.27 |
67.25 |
67.25 |
69.75 |
63.75 |
7.317.933 |
| LOND STOCK EXCH |
04/12/2008 |
545.00 |
-12.00 |
-2.19 |
557.00 |
537.00 |
579.00 |
530.00 |
988.010 |
| LONMIN PLC |
04/12/2008 |
659.00 |
-4.50 |
-0.68 |
663.50 |
656.00 |
681.00 |
613.00 |
3.858.753 |
| LUMINAR |
04/12/2008 |
153.00 |
-1.00 |
-0.64 |
154.00 |
155.00 |
158.00 |
151.75 |
16.727 |
| MARCONI CORP |
04/12/2008 |
3.95 |
0.20 |
5.63 |
3.75 |
3.75 |
3.95 |
3.95 |
20.000 |
| MARSHALLS PLC |
04/12/2008 |
70.25 |
2.00 |
2.95 |
68.25 |
69.75 |
72.75 |
69.50 |
216.442 |
| MEGGITT PLC |
04/12/2008 |
136.25 |
-5.50 |
-3.77 |
141.75 |
140.25 |
146.50 |
133.00 |
3.560.312 |
| MERCHANT TRUST |
04/12/2008 |
263.00 |
-1.00 |
-0.38 |
264.00 |
265.00 |
265.00 |
257.00 |
167.397 |
| MICHAEL PAGE |
04/12/2008 |
182.00 |
-11.00 |
-6.59 |
193.00 |
156.00 |
182.50 |
150.50 |
9.447.003 |
| MILL & COP HTLS |
04/12/2008 |
191.00 |
1.25 |
0.67 |
189.75 |
187.25 |
193.00 |
178.75 |
628.971 |
| MINERVA PLC |
04/12/2008 |
13.75 |
0.50 |
3.70 |
13.25 |
14.00 |
15.00 |
13.75 |
159.375 |
| MISYS |
04/12/2008 |
84.75 |
-5.50 |
-5.76 |
90.25 |
90.00 |
92.00 |
83.00 |
2.524.294 |
| MITCHELLS & BUT |
04/12/2008 |
145.25 |
-0.75 |
-0.52 |
146.00 |
144.25 |
151.50 |
138.00 |
4.681.398 |
| MITIE GROUP |
04/12/2008 |
209.00 |
-4.75 |
-2.14 |
213.75 |
217.50 |
218.00 |
207.25 |
396.758 |
| MONKS INV TRUST |
04/12/2008 |
201.00 |
0.00 |
0.00 |
201.00 |
199.50 |
203.00 |
196.25 |
231.428 |
| MORGAN CRUCIBLE |
04/12/2008 |
82.50 |
-2.75 |
-3.17 |
85.25 |
84.00 |
86.75 |
80.75 |
874.441 |
| MURRAY INC TRUST |
04/12/2008 |
410.25 |
-10.75 |
-2.49 |
421.00 |
421.00 |
421.00 |
402.00 |
56.361 |
| MURRAY INTL TR |
04/12/2008 |
553.00 |
-4.00 |
-0.72 |
557.00 |
548.00 |
553.00 |
545.00 |
69.376 |
| NATIONAL EXPRESS |
04/12/2008 |
500.00 |
1.00 |
0.20 |
499.00 |
502.50 |
508.50 |
484.50 |
2.028.814 |
| NORTHERN FOODS |
04/12/2008 |
54.75 |
0.50 |
0.92 |
54.25 |
55.00 |
57.75 |
54.00 |
1.981.521 |
| NORTHGATE |
04/12/2008 |
128.25 |
5.25 |
4.33 |
123.00 |
126.50 |
130.75 |
121.50 |
362.860 |
| NOVAR |
04/12/2008 |
22.00 |
-0.50 |
-2.17 |
22.50 |
22.50 |
22.00 |
22.00 |
6.000 |
| NRTHMBRN WATER |
04/12/2008 |
250.00 |
-7.25 |
-2.76 |
257.25 |
255.00 |
259.50 |
248.00 |
1.394.875 |
| PARAGON GROUP |
04/12/2008 |
40.00 |
0.00 |
0.00 |
40.00 |
39.75 |
40.50 |
39.50 |
441.081 |
| PENDRAGON |
04/12/2008 |
4.09 |
-0.24 |
-5.33 |
4.33 |
4.26 |
4.46 |
4.09 |
147.284 |
| PENNON GROUP |
04/12/2008 |
431.75 |
-18.25 |
-3.93 |
450.00 |
446.25 |
453.75 |
431.00 |
2.113.562 |
| PERSIMMON |
04/12/2008 |
188.75 |
5.00 |
2.84 |
183.75 |
181.25 |
206.00 |
180.00 |
5.056.459 |
| PHOTO-ME INTL |
04/12/2008 |
12.50 |
-0.50 |
-3.77 |
13.00 |
12.75 |
12.75 |
12.25 |
91.818 |
| PREMIER FARNELL |
04/12/2008 |
123.00 |
-4.00 |
-3.05 |
127.00 |
127.00 |
129.50 |
116.75 |
1.497.114 |
| PREMIER OIL |
04/12/2008 |
709.00 |
-12.00 |
-1.67 |
721.00 |
706.50 |
722.00 |
695.50 |
273.065 |
| PROVIDENT FINCL |
04/12/2008 |
776.00 |
-13.00 |
-1.46 |
789.00 |
877.00 |
877.00 |
771.50 |
696.051 |
| PUNCH TAVERNS |
04/12/2008 |
89.25 |
-3.00 |
-3.23 |
92.25 |
90.00 |
99.00 |
89.50 |
3.827.082 |
| PZ CUSSONS |
04/12/2008 |
127.00 |
7.25 |
6.32 |
119.75 |
122.00 |
128.50 |
120.50 |
318.719 |
| QUINTAIN EST & D |
04/12/2008 |
33.25 |
2.25 |
8.04 |
31.00 |
30.25 |
34.75 |
30.25 |
171.719 |
| RANDGOLD RES. |
04/12/2008 |
2,281.00 |
11.00 |
0.49 |
2,270.00 |
2,246.00 |
2,347.00 |
2,180.00 |
233.865 |
| RANK GROUP |
04/12/2008 |
56.75 |
0.25 |
0.45 |
56.50 |
56.25 |
58.50 |
56.25 |
943.137 |
| REDROW |
04/12/2008 |
176.25 |
-3.75 |
-2.11 |
180.00 |
174.25 |
193.25 |
168.50 |
483.878 |
| REGUS |
04/12/2008 |
46.00 |
-0.25 |
-0.54 |
46.25 |
46.00 |
50.50 |
46.00 |
1.620.958 |
| RENISHAW PLC |
04/12/2008 |
499.50 |
-5.00 |
-0.97 |
504.50 |
513.00 |
513.00 |
487.00 |
61.615 |
| RIT CAPITAL |
04/12/2008 |
853.00 |
-9.50 |
-1.12 |
862.50 |
840.50 |
864.50 |
800.00 |
149.420 |
| ROTORK PLC |
04/12/2008 |
733.00 |
21.50 |
3.08 |
711.50 |
718.50 |
744.50 |
712.50 |
384.518 |
| RPS GROUP |
04/12/2008 |
111.25 |
-5.50 |
-4.58 |
116.75 |
114.50 |
118.00 |
111.75 |
227.724 |
| SCHRODER VENTURE |
04/12/2008 |
184.75 |
-8.75 |
-4.42 |
193.50 |
189.25 |
195.50 |
183.50 |
130.666 |
| SCOT MTG INV TR |
04/12/2008 |
305.00 |
-8.75 |
-2.73 |
313.75 |
311.50 |
311.50 |
299.25 |
195.929 |
| SCOTTISH INV TR |
04/12/2008 |
354.50 |
-1.50 |
-0.43 |
356.00 |
346.00 |
355.25 |
346.00 |
89.712 |
| SERCO GROUP |
04/12/2008 |
398.25 |
0.50 |
0.13 |
397.75 |
398.00 |
420.75 |
395.75 |
2.568.575 |
| SHAFTESBURY PLC |
04/12/2008 |
310.00 |
8.50 |
2.87 |
301.50 |
305.00 |
318.00 |
305.00 |
374.430 |
| SIG PLC |
04/12/2008 |
143.25 |
-5.25 |
-3.33 |
148.50 |
152.50 |
156.75 |
142.25 |
986.192 |
| SIGNET GROUP |
04/12/2008 |
556.00 |
16.00 |
3.01 |
540.00 |
547.00 |
590.00 |
533.50 |
443.680 |
| SKYEPHARMA |
04/12/2008 |
143.50 |
3.75 |
2.65 |
139.75 |
145.00 |
145.00 |
142.00 |
475 |
| SMITH (DS) |
04/12/2008 |
59.00 |
-2.25 |
-3.49 |
61.25 |
62.25 |
64.00 |
57.75 |
1.898.910 |
| SMITH WH |
04/12/2008 |
379.00 |
20.50 |
6.00 |
358.50 |
362.00 |
386.75 |
362.00 |
675.693 |
| SPECTRIS |
04/12/2008 |
400.00 |
-3.00 |
-0.75 |
403.00 |
396.00 |
418.00 |
388.25 |
422.695 |
| SPIRAX-SARCO ENG |
04/12/2008 |
854.00 |
21.00 |
2.56 |
833.00 |
841.50 |
865.50 |
830.00 |
208.129 |
| SPIRENT |
04/12/2008 |
45.50 |
-0.75 |
-1.60 |
46.25 |
46.00 |
46.00 |
44.25 |
764.809 |
| SSL INTL |
04/12/2008 |
476.00 |
-4.00 |
-0.83 |
480.00 |
475.50 |
487.00 |
475.50 |
586.442 |
| ST IVES PLC |
04/12/2008 |
74.00 |
-1.25 |
-1.68 |
75.25 |
73.00 |
74.00 |
73.00 |
4.385 |
| ST JAMESS PLACE |
04/12/2008 |
190.00 |
0.00 |
0.00 |
190.00 |
190.00 |
192.25 |
177.00 |
187.021 |
| ST.MODWEN |
04/12/2008 |
110.50 |
-5.50 |
-4.49 |
116.00 |
117.00 |
121.25 |
110.50 |
169.907 |
| STAGECOACH GRP |
04/12/2008 |
133.10 |
-10.10 |
-6.57 |
143.20 |
143.70 |
145.90 |
126.40 |
29.399.902 |
| TATE & LYLE |
04/12/2008 |
379.75 |
2.25 |
0.62 |
377.50 |
366.25 |
391.75 |
366.25 |
2.257.271 |
| TEMPLE BAR INV |
04/12/2008 |
515.00 |
-3.00 |
-0.58 |
518.00 |
518.00 |
519.00 |
505.00 |
28.904 |
| TEMPLETON EMERGE |
04/12/2008 |
236.50 |
1.50 |
0.65 |
235.00 |
231.00 |
238.00 |
227.75 |
227.733 |
| TOPPS TILES |
04/12/2008 |
22.00 |
1.50 |
8.00 |
20.50 |
20.25 |
22.00 |
20.25 |
75.380 |
| TR PROPERTY INV |
04/12/2008 |
106.00 |
2.50 |
2.49 |
103.50 |
103.00 |
108.25 |
103.00 |
303.838 |
| TRAVIS PERKINS |
04/12/2008 |
242.50 |
-5.25 |
-2.06 |
247.75 |
249.00 |
267.75 |
232.75 |
1.359.091 |
| TRINITY MIRROR |
04/12/2008 |
45.75 |
3.50 |
9.33 |
42.25 |
41.00 |
47.50 |
41.00 |
1.243.465 |
| TULLOW OIL |
04/12/2008 |
494.50 |
0.25 |
0.05 |
494.25 |
490.00 |
509.00 |
478.50 |
2.739.600 |
| ULTRA ELECS HLDG |
04/12/2008 |
1,131.00 |
31.00 |
2.98 |
1,100.00 |
1,073.00 |
1,161.00 |
1,073.00 |
129.081 |
| UTD BUSINESS MED |
04/12/2008 |
452.75 |
5.00 |
1.12 |
447.75 |
449.75 |
457.00 |
434.75 |
2.110.200 |
| VEDANTA RES |
04/12/2008 |
557.00 |
14.00 |
2.66 |
543.00 |
540.00 |
580.00 |
512.50 |
3.679.249 |
| VT GROUP |
04/12/2008 |
491.25 |
4.75 |
0.98 |
486.50 |
490.75 |
507.50 |
481.00 |
750.812 |
| WEIR GROUP |
04/12/2008 |
305.00 |
-1.25 |
-0.41 |
306.25 |
304.25 |
313.00 |
295.25 |
3.606.092 |
| WETHERSPOON J.D. |
04/12/2008 |
282.25 |
1.25 |
0.45 |
281.00 |
278.25 |
287.50 |
273.00 |
506.466 |
| WITAN INV TST |
04/12/2008 |
315.00 |
-3.25 |
-1.00 |
318.25 |
321.75 |
322.00 |
303.25 |
200.440 |
| WOLFSON MICRO |
04/12/2008 |
74.00 |
1.25 |
1.82 |
72.75 |
70.00 |
74.25 |
70.00 |
386.313 |
|
|
|
| Os estoques, citação, gráficos e outros dados ou informação sobre mercados ou forex é fornecido para propósitos de informação só. |