Indices worldwide
| European | USA | Futures | ADR |
|---|---|---|---|
|
Dax-Xetra CAC40 Footsie IBEX 35 PSI20 |
Dow Jones Nasdaq |
Indices Currencies Commodities |
India China Japan Brazil Argentina Russia |
Footsie
| Symbol | Name | Last | Change | %Chg | Open | High | Low | Volume | Time (GMT) |
|---|---|---|---|---|---|---|---|---|---|
| AAL-L | Anglo American | 1,408.00 | -15.50 | -1.09 | 1,428.00 | 1,436.50 | 1,400.50 | 3,338,542 | 19-06-2013 15:35 |
| ABF-L | Associated British Foods | 1,761.00 | 18.00 | 1.03 | 1,725.00 | 1,764.00 | 1,723.00 | 1,066,199 | 19-06-2013 15:35 |
| ADM-L | Admiral Group | 1,318.00 | -7.00 | -0.53 | 1,304.00 | 1,323.00 | 1,303.00 | 225,598 | 19-06-2013 15:35 |
| ADN-L | Aberdeen Asset Management | 400.00 | -4.60 | -1.14 | 403.00 | 408.80 | 392.80 | 5,608,765 | 19-06-2013 15:35 |
| AGK-L | AGGREKO | 1,660.00 | -92.00 | -5.25 | 1,780.00 | 1,739.00 | 1,657.00 | 1,810,956 | 19-06-2013 15:35 |
| AMEC-L | AMEC | 1,012.00 | 11.00 | 1.10 | 998.50 | 1,013.00 | 992.50 | 622,192 | 19-06-2013 15:35 |
| ANTO-L | ANTOFAGASTA | 869.50 | -9.50 | -1.08 | 885.00 | 894.00 | 857.50 | 2,658,005 | 19-06-2013 15:35 |
| ARM-L | ARM HLDGS. | 835.50 | -10.50 | -1.24 | 827.00 | 846.15 | 833.00 | 5,205,110 | 19-06-2013 15:35 |
| ASHM-L | Ashmore Group | 357.60 | -3.00 | -0.83 | 360.10 | 361.80 | 355.40 | 656,329 | 19-06-2013 15:38 |
| AV.-L | AVIVA | 339.00 | -3.00 | -0.88 | 337.00 | 344.20 | 338.50 | 6,931,427 | 19-06-2013 15:35 |
| AZN-L | AstraZeneca | 3,241.00 | -9.50 | -0.29 | 3,232.00 | 3,258.00 | 3,228.00 | 1,518,022 | 19-06-2013 15:35 |
| BAB-L | Babcock International Group | 1,135.00 | 5.00 | 0.44 | 1,117.00 | 1,141.00 | 1,117.00 | 658,964 | 19-06-2013 15:35 |
| BA.-L | BAE Systems | 403.30 | 7.60 | 1.92 | 396.10 | 404.54 | 393.00 | 7,872,470 | 19-06-2013 15:35 |
| BARC-L | Barclays | 301.50 | 1.20 | 0.40 | 295.95 | 304.70 | 298.56 | 44,687,340 | 19-06-2013 15:35 |
| BATS-L | BR.AMER.TOB. | 3,486.50 | 10.00 | 0.29 | 3,489.00 | 3,502.50 | 3,443.00 | 1,913,707 | 19-06-2013 15:35 |
| BG.-L | BG Group | 1,195.00 | -3.50 | -0.29 | 1,191.00 | 1,204.50 | 1,180.00 | 5,521,429 | 19-06-2013 15:35 |
| BLND-L | British Land | 597.00 | 5.00 | 0.84 | 596.00 | 598.32 | 587.00 | 2,550,770 | 19-06-2013 15:35 |
| BLT-L | BHP Billiton | 1,812.00 | -8.50 | -0.47 | 1,792.00 | 1,833.00 | 1,797.00 | 6,542,012 | 19-06-2013 15:35 |
| BNZL-L | Bunzil | 1,279.00 | -1.00 | -0.08 | 1,270.00 | 1,286.00 | 1,261.00 | 344,525 | 19-06-2013 15:35 |
| BP.-L | BP | 455.00 | -5.40 | -1.17 | 461.85 | 462.80 | 454.60 | 19,675,912 | 19-06-2013 15:36 |
| BRBY-L | BURBERRY GRP | 1,401.00 | 5.00 | 0.36 | 1,394.00 | 1,403.00 | 1,379.00 | 2,344,026 | 19-06-2013 15:35 |
| BSY-L | British Sky Broad. | 794.00 | 3.00 | 0.38 | 793.00 | 798.00 | 788.50 | 2,213,001 | 19-06-2013 15:35 |
| BT.A-L | BT Group | 313.70 | -5.60 | -1.75 | 311.30 | 321.82 | 306.50 | 28,898,088 | 19-06-2013 15:35 |
| CCL-L | CARNIVAL | 2,230.00 | -14.00 | -0.62 | 2,224.00 | 2,253.00 | 2,226.00 | 499,633 | 19-06-2013 15:35 |
| CNA-L | Centrica | 372.20 | -1.50 | -0.40 | 374.40 | 374.60 | 370.50 | 7,900,880 | 19-06-2013 15:35 |
| CPG-L | Compass Grp | 839.00 | -6.50 | -0.77 | 843.00 | 847.00 | 836.00 | 1,983,631 | 19-06-2013 15:35 |
| CPI-L | Capita Grp | 967.50 | 2.50 | 0.26 | 959.50 | 974.00 | 958.50 | 1,027,691 | 19-06-2013 15:35 |
| CRDA-L | Croda international | 2,448.00 | -13.00 | -0.53 | 2,389.00 | 2,460.00 | 2,421.00 | 284,982 | 19-06-2013 15:35 |
| CRH-L | CRH | 1,331.00 | 4.00 | 0.30 | 1,327.00 | 1,337.00 | 1,313.00 | 1,590,919 | 19-06-2013 15:35 |
| CSCG-L | CAPITAL SHOP | 332.00 | 1.00 | 0.30 | 333.10 | 333.10 | 330.30 | 21,576,326 | 15-03-2013 16:36 |
| DGE-L | Diageo | 1,925.50 | 39.50 | 2.09 | 1,887.00 | 1,928.50 | 1,875.49 | 5,155,189 | 19-06-2013 15:35 |
| ENRC-L | EURASIAN | 223.40 | -6.20 | -2.70 | 238.70 | 232.70 | 222.30 | 2,100,167 | 19-06-2013 15:35 |
| EVR-L | Evraz | 115.30 | -2.00 | -1.71 | 117.80 | 117.80 | 114.30 | 3,261,612 | 19-06-2013 15:35 |
| EXPN-L | EXPERIAN | 1,159.00 | -15.76 | -1.34 | 1,158.00 | 1,167.00 | 1,148.00 | 3,584,465 | 19-06-2013 15:35 |
| FRES-L | FRESNILLO | 1,045.00 | -28.00 | -2.61 | 1,092.00 | 1,084.00 | 1,042.00 | 576,404 | 19-06-2013 15:35 |
| GFS-L | G4S | 240.30 | -1.40 | -0.58 | 241.70 | 242.30 | 238.87 | 23,864,820 | 19-06-2013 15:35 |
| GKN-L | GKN | 306.50 | -1.00 | -0.33 | 308.10 | 308.50 | 302.90 | 3,453,322 | 19-06-2013 15:35 |
| GLEN-L | Glencore International | 307.30 | -2.90 | -0.93 | 310.65 | 313.85 | 304.25 | 18,282,728 | 19-06-2013 15:35 |
| GSK-L | GlaxoSmithKline | 1,665.00 | -11.00 | -0.66 | 1,677.50 | 1,695.00 | 1,663.00 | 6,748,648 | 19-06-2013 15:35 |
| HL-L | Hargreaves Lansdown | 920.00 | 0.50 | 0.05 | 907.00 | 924.50 | 904.00 | 544,933 | 19-06-2013 15:35 |
| HMSO-L | HAMMERSON | 510.50 | 4.00 | 0.79 | 500.50 | 510.50 | 501.00 | 1,992,284 | 19-06-2013 15:35 |
| HSBA-L | HSBCHoldings | 688.70 | -7.30 | -1.05 | 686.00 | 701.70 | 686.50 | 20,561,488 | 19-06-2013 15:35 |
| IAG-L | International Consolidated Airlines Group | 266.30 | -0.30 | -0.11 | 261.50 | 267.90 | 262.70 | 3,907,841 | 19-06-2013 15:35 |
| IAP-L | ICAP | 364.20 | -1.50 | -0.41 | 365.60 | 367.20 | 361.50 | 1,002,933 | 19-06-2013 15:35 |
| IHG-L | INTERCON. HOTEL | 1,809.00 | -14.00 | -0.77 | 1,826.00 | 1,828.00 | 1,809.00 | 1,082,716 | 19-06-2013 15:35 |
| IMI-L | IMI | 1,295.00 | 0.00 | 0.00 | 1,287.00 | 1,301.28 | 1,270.00 | 441,582 | 19-06-2013 15:35 |
| IMT-L | ImperialTobacco | 2,361.00 | -3.00 | -0.13 | 2,363.00 | 2,370.00 | 2,353.00 | 1,456,111 | 19-06-2013 15:36 |
| ITRK-L | INTERTEK GROUP | 3,104.00 | 17.00 | 0.55 | 3,099.00 | 3,108.00 | 3,068.01 | 522,218 | 19-06-2013 15:39 |
| ITV-L | ITV | 139.10 | 1.40 | 1.02 | 137.80 | 139.53 | 136.50 | 12,163,123 | 19-06-2013 15:35 |
| JMAT-L | JOHNSON,MATTH. | 2,632.00 | 2.00 | 0.08 | 2,611.00 | 2,652.00 | 2,618.00 | 370,778 | 19-06-2013 15:35 |
| KAZ-L | KAZAKHMYS | 291.20 | -7.80 | -2.61 | 300.00 | 303.80 | 289.60 | 1,752,267 | 19-06-2013 15:35 |
| KGF-L | Kingfisher | 348.60 | -6.50 | -1.83 | 352.70 | 355.10 | 348.40 | 7,279,417 | 19-06-2013 15:35 |
| LAND-L | Land Secs | 899.50 | -6.50 | -0.72 | 900.50 | 901.00 | 887.50 | 1,858,019 | 19-06-2013 15:35 |
| LGEN-L | Legal&Gen.Grp | 171.10 | -1.50 | -0.87 | 170.40 | 173.00 | 169.50 | 10,667,654 | 19-06-2013 15:35 |
| LLOY-L | Lloyds-TSB | 61.76 | -0.42 | -0.68 | 62.25 | 62.46 | 61.26 | 119,570,600 | 19-06-2013 15:35 |
| MGGT-L | Meggitt | 532.00 | 6.00 | 1.14 | 518.00 | 535.50 | 520.00 | 1,702,151 | 19-06-2013 15:35 |
| MKS-L | Marks & Spencer | 442.30 | -3.10 | -0.70 | 446.40 | 447.70 | 438.20 | 4,573,861 | 19-06-2013 15:35 |
| MRW-L | Morrison (W) Supermkt | 267.40 | 2.70 | 1.02 | 267.80 | 268.00 | 263.80 | 7,227,162 | 19-06-2013 15:35 |
| NG.-L | NATIONAL GRID | 754.00 | -0.50 | -0.07 | 744.50 | 763.50 | 753.00 | 9,692,911 | 19-06-2013 15:35 |
| NXT-L | Next | 4,605.00 | 6.00 | 0.13 | 4,577.00 | 4,616.00 | 4,563.00 | 526,141 | 19-06-2013 15:35 |
| OML-L | OldMutual | 186.20 | -0.90 | -0.48 | 185.50 | 187.20 | 183.50 | 6,486,285 | 19-06-2013 15:35 |
| PFC-L | PETROFAC | 1,310.00 | -6.00 | -0.46 | 1,284.00 | 1,330.00 | 1,310.00 | 531,216 | 19-06-2013 15:35 |
| PNN-L | Pennon Group | 649.00 | -5.00 | -0.76 | 643.50 | 653.00 | 638.00 | 1,688,706 | 19-06-2013 15:35 |
| POLY-L | Polymetal International | 614.50 | -23.50 | -3.68 | 650.00 | 641.50 | 611.50 | 1,003,241 | 19-06-2013 15:35 |
| PRU-L | Prudential | 1,068.00 | -19.00 | -1.75 | 1,076.00 | 1,091.00 | 1,067.00 | 5,547,858 | 19-06-2013 15:35 |
| PSON-L | Pearson | 1,188.00 | -12.00 | -1.00 | 1,201.00 | 1,202.38 | 1,176.00 | 2,041,498 | 19-06-2013 15:35 |
| RB.-L | ReckittBencksr | 4,742.00 | -6.00 | -0.13 | 4,676.00 | 4,764.60 | 4,698.00 | 825,404 | 19-06-2013 15:35 |
| RBS-L | ROYAL BANK SCOT | 319.50 | -3.50 | -1.08 | 324.00 | 324.00 | 318.80 | 8,953,546 | 19-06-2013 15:35 |
| RDSA-L | Royal Dutch Shell 'A' | 2,108.50 | -9.50 | -0.45 | 2,101.00 | 2,122.50 | 2,096.50 | 2,285,866 | 19-06-2013 15:35 |
| RDSB-L | Royal Dutch Shell 'B' | 2,175.50 | -7.50 | -0.34 | 2,189.50 | 2,194.02 | 2,162.50 | 2,455,347 | 19-06-2013 15:35 |
| REL-L | REED ELSEVIER | 750.00 | -1.00 | -0.13 | 744.50 | 757.50 | 745.00 | 2,346,595 | 19-06-2013 15:35 |
| REX-L | REXAM | 495.00 | -4.10 | -0.82 | 490.60 | 502.00 | 494.10 | 1,444,628 | 19-06-2013 15:35 |
| RIO-L | Rio Tinto | 2,800.50 | -10.50 | -0.37 | 2,774.50 | 2,880.50 | 2,738.94 | 5,916,287 | 19-06-2013 15:37 |
| RR.-L | Rolls-Royce | 1,192.00 | 4.00 | 0.34 | 1,167.00 | 1,198.00 | 1,170.00 | 3,016,605 | 19-06-2013 15:35 |
| RRS-L | RANDGOLD RES. | 4,630.23 | -33.77 | -0.72 | 4,678.00 | 4,715.00 | 4,579.00 | 541,955 | 19-06-2013 15:38 |
| RSA-L | RSA Insurance Group | 120.50 | 0.10 | 0.08 | 120.50 | 121.10 | 118.80 | 10,816,167 | 19-06-2013 15:35 |
| RSL-l | RESOLUTION | 287.10 | -1.70 | -0.59 | 283.92 | 289.20 | 284.88 | 1,931,546 | 19-06-2013 15:35 |
| SAB-l | SABMILLER | 3,275.00 | 32.00 | 0.99 | 3,285.00 | 3,286.50 | 3,238.50 | 2,073,795 | 19-06-2013 15:35 |
| SBRY-L | Sainsbury (J) | 376.50 | 3.80 | 1.02 | 376.70 | 377.10 | 371.30 | 2,893,304 | 19-06-2013 15:35 |
| SDR-L | Schroders | 2,196.00 | -14.00 | -0.63 | 2,171.00 | 2,211.00 | 2,170.00 | 221,536 | 19-06-2013 15:35 |
| SGE-L | Sage Grp | 340.00 | 6.80 | 2.04 | 337.80 | 340.60 | 331.30 | 4,718,785 | 19-06-2013 15:35 |
| SHP-L | Shire Pharmaceuticals | 2,086.00 | -1.00 | -0.05 | 2,081.00 | 2,098.00 | 2,059.00 | 1,843,283 | 19-06-2013 15:35 |
| SL.-l | Standard Life | 369.40 | -5.80 | -1.55 | 366.00 | 377.60 | 367.60 | 4,241,293 | 19-06-2013 15:35 |
| SMIN-L | Smiths Group | 1,303.00 | -1.00 | -0.08 | 1,305.00 | 1,307.00 | 1,290.00 | 560,062 | 19-06-2013 15:35 |
| SN.-L | Smith&Nephew | 763.00 | -3.00 | -0.39 | 759.00 | 767.00 | 751.50 | 1,717,656 | 19-06-2013 15:35 |
| SRP-L | SERCO GRP. | 611.50 | 5.50 | 0.91 | 607.00 | 611.50 | 600.00 | 1,151,857 | 19-06-2013 15:35 |
| SSE-L | Scot & Southern Energy | 1,534.00 | -5.00 | -0.32 | 1,541.00 | 1,547.00 | 1,525.00 | 1,674,902 | 19-06-2013 15:35 |
| STAN-L | Standard Chartered | 1,462.00 | -7.50 | -0.51 | 1,471.00 | 1,471.00 | 1,453.50 | 3,927,075 | 19-06-2013 15:54 |
| SVT-L | Severn Trent Water Hdg | 1,696.00 | -68.54 | -3.88 | 1,756.00 | 1,757.51 | 1,695.00 | 1,827,650 | 19-06-2013 15:35 |
| TATE-L | Tate & Lyle | 818.50 | -16.50 | -1.98 | 836.00 | 836.00 | 812.50 | 1,724,635 | 19-06-2013 15:35 |
| TLW-L | TULLOW OIL | 1,040.00 | -2.00 | -0.19 | 1,044.00 | 1,053.00 | 1,033.00 | 1,255,674 | 19-06-2013 15:35 |
| TSCO-L | Tesco | 344.60 | 8.70 | 2.59 | 336.45 | 345.75 | 334.25 | 20,293,114 | 19-06-2013 15:37 |
| ULVR-L | Unilever | 2,674.00 | 16.00 | 0.60 | 2,662.00 | 2,679.00 | 2,648.00 | 2,487,702 | 19-06-2013 15:35 |
| UU.-L | United Utilities | 692.00 | -34.27 | -4.72 | 724.50 | 725.88 | 691.00 | 3,997,065 | 19-06-2013 15:37 |
| VED-L | VEDANTA | 1,168.00 | -18.00 | -1.52 | 1,186.00 | 1,189.00 | 1,153.00 | 649,307 | 19-06-2013 15:35 |
| VOD-L | Vodafone Grp | 181.45 | -2.90 | -1.57 | 183.70 | 190.02 | 181.10 | 156,174,544 | 19-06-2013 15:35 |
| WEIR-L | WEIR GRP. | 2,212.00 | -1.00 | -0.05 | 2,202.00 | 2,235.47 | 2,196.00 | 1,737,880 | 19-06-2013 15:35 |
| WOS-L | Wolseley | 3,125.00 | -6.00 | -0.19 | 3,155.00 | 3,185.00 | 3,124.10 | 682,608 | 19-06-2013 15:35 |
| WPP-L | WPP | 1,134.00 | -1.00 | -0.09 | 1,127.00 | 1,140.00 | 1,125.00 | 2,013,962 | 19-06-2013 15:35 |
| WTB-L | WHITBREAD | 3,008.00 | -23.00 | -0.76 | 3,047.00 | 3,047.00 | 2,995.00 | 604,291 | 19-06-2013 15:35 |
| XTA-L | XSTRATA | 963.50 | 0.00 | 0.00 | 987.50 | 1,002.50 | 960.50 | 81,199 | 30-04-2013 15:39 |