LONDON
	May 04	May 05	May 06	May 7	May 10	May 11	May 12	May 13	May 14	May 17	May 18	May 19	May 20	May 21	May 24	May 25	May 26	May-27	May-28	May-31
Ftse 100	5408.11	5348.11	5286.91	5080.93	5324.62	5281.31	5384.91	5422.11	5301.73	5284.62	5308.38	5184.63	5033.57	5027.13	5064.07	4937.53	5076.68	5172.33	5215.11	5188.43
21St Cent	6.25	6.3	6.3	6.3	5.8	5.76	5.75	6.13	6.13	6.13	6.5	6.38	6.38	6.38	6.75	6.11	6.01	6.25	6.25	6.25
600 Gp	21.25	21.25	20.58	20.58	21.19	20.75	20.75	20.02	20.02	20.75	21.1	20.5	20.58	21.29	21	21	20.58	21.29	20.75	20.75
Ablon Gp	71.5	68	71.5	70	68.5	67	66.5	66	67.5	65	64	63	62.5	63	100.25	100	98.75	98.75	98.75	98.75
Absolute	121.1	120.5	120.3	120	119.78	118.5	119.28	119	117.75	118.28	117.25	116.5	115.01	115.78	62.5	62.5	62.5	62.5	62.5	62.5
Acorn Inc	124.75	124	125.5	125.5	123.5	125.5	127.4	122.5	126	123.5	125.75	124.6	124.6	125.25	115.85	114	114.5	114.28	116	116
Adept Tel	23.5	23.95	24	20.5	20.5	22.5	22.5	22	22	22	22.75	22	21.75	20.75	123.75	123.5	126	126	126	126
Admiral G	1310	1286	1277	1230.05	1298	1278	1310	1319.97	1292	1300	1285	1267.91	1249	1256	100	100	100	100	100	100
Advance U	164.5	164.5	164.5	164.5	164.5	164.5	164.5	164.5	164.5	164.5	164.5	164.5	164.5	164.5	20.75	20.75	20.75	21.13	21.28	21.28
Advfn	4.7	4.7	4.6	4.61	4.6	4.9	4.95	5.02	5.03	5.02	4.99	5	4.99	4.99	1265	1245	1243	1277	1296	1295.48
Aegis Gp	127.2	124.9	122.8	117.3	125.1	124.4	127.5	129	125.2	123.6	122.7	119.3	114.4	114.8	164.5	164.5	164.5	164.5	164.5	164.5
Afnat Res	2.53	2.5	2.63	2.5	2.35	2.5	2.5	2.5	2.5	2.5	2.38	2.38	2.02	2.13	5	5	5	4.97	4.95	4.95
Africa Op	0.6	0.6	0.57	0.59	0.6	0.62	0.62	0.62	0.64	0.64	0.64	0.65	0.65	0.65	114.8	111.5	115.2	116.6	119	118.43
Aga Range	106.75	105.64	108	102.82	100	101.25	104	107	105.32	103.5	99.45	93.97	90	92	2	2	2.03	2.13	2.05	2.05
Agi	5	5.5	4.57	5	5	5	4.04	5	5	5	5	5	5	5	0.65	0.65	0.65	0.65	0.66	0.66
Agua Terr	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1.45	89	86.25	76	83.5	84.5	86
Ai Claims	22.25	21.25	21.25	22.25	22	22	22	22	22	21.5	22	22	22	20.5	5	5	4.27	5	5	5
Aisi Real	3.25	3.25	3.25	3.25	3.25	3	3.25	3.25	3	3.25	3.25	3.25	3	3.25	1.45	1.45	1.45	1.45	1.45	1.45
Alb Tech	71	72	73	74	72	74	74	74	74	74	74	72.2	74	72.2	20.5	21.25	21	21	21	21
Albion De	67	67	67	67	67	67	67	67	67	67	67	67	67	66	3.25	3.25	3	3.25	3.25	3.25
Albion I&	48.5	48.5	48.5	49	48.5	48.5	47	48.5	48.5	48.5	48.5	48.5	48.5	48.5	76	74	75	76	79	79
Albion Ve	66	66	66	63	66	66	66	66	66	66	66	66	66	66	67	67	67	67	67	67
Alecto En	0.28	0.21	0.25	2.5	2.25	2.25	2.25	2.35	2.75	2.9	2.5	2.48	2.25	2.25	48.5	48.5	48.5	48.5	48.5	48.5
Alex Dav	0.7	0.7	0.5	0.7	2.25	2.25	2.25	2.35	2.75	2.9	2.5	2.48	2.25	2.25	66	66	67	68	68	68
Allergy T	10.56	11.04	10.52	10.6	0.7	0.7	0.7	0.7	0.7	0.7	0.7	0.7	0.63	0.58	2.13	1.63	1.75	1.75	2	2
Alliance	32.75	31.63	31.5	30.51	10.55	10.75	10.75	10.75	10.75	10.58	10.75	10.6	10.79	9.88	0.58	0.52	0.58	0.58	0.58	0.58
Allocate	64.5	64.5	67.5	70.25	32.88	32.2	32.34	32.46	32.4	32.75	32.5	32.5	32.69	32.5	9.54	9.1	9.75	9.91	9.5	9.5
Alpha Str	75	75	75	75	72.9	72	72	71	70	71.5	71.5	71.5	67	70	32.25	32	32.25	33.5	33.92	33.5
Alt Inv S	105.5	105.75	105.5	104.25	72.5	74	74	74	75	74	75	74	74	70	70.5	67	67	67	69.25	69.25
Amphion I	14.5	11	13.2	13	105.58	105	105.03	106.25	105	105	106.25	106	103.53	102.5	67.5	67.5	67.5	67.5	72	72
Andes Ene	18.09	18.09	18.05	18.25	11.5	12.5	12.7	11.75	13	12	12.13	12.75	12.75	11.25	103.97	102	102	103	103	102.5
Angel Min	6.5	6.3	6.72	6.01	19.6	21.5	23	23	21	21	22.75	21	20.45	20.5	11.75	11.25	11.25	11.25	12.75	12.7
Aquarius	401	389.7	386.6	365.8	6.5	6.37	6.48	6.47	6.47	6.15	5.88	6.1	5.83	5.89	20.45	19.5	20	20	20.25	20.25
Archial G	7	6.87	7.25	7	398.6	405.1	414.6	427.2	414.7	411.3	396.5	376.3	327.6	355.6	4.25	4.82	5.08	5	4.68	4.53
Arcontech	0.22	0.23	0.24	0.26	6.84	7.03	7.25	7	7.25	7	7	7	6.98	7	365.3	346.4	367.9	385	380.4	382.12
Artemis V	52	55.4	51	54.5	0.22	0.22	0.26	0.22	0.26	0.23	0.22	0.21	0.21	0.21	6	6.63	6.88	7	7.13	7.13
Asian Pla	107	107	107	102	53	54.5	54.5	54.5	54.5	52	54.5	52	52	52	0.21	0.18	0.2	0.2	0.2	0.2
Asos	621.5	615	611	586.5	108.88	111.5	111.5	109.9	111.13	110	112	113.5	111.98	107	54.5	54.5	51	53	50	50
Assetco	56.5	55.9	56.2	54	613	610.5	625.5	626.5	620	608.5	613.5	600	589	602	111	111	96	103	103.5	103.5
Atlas Est	93	92	91	87	53	55.5	56	53	58	55	56.8	53.5	51.4	50	606	606	632	683	681.5	676
Aurelian	41	37.5	36.25	35.5	91	90	91.5	92.5	90	92.5	92.5	90	93	92.5	51	50.95	50.5	51	51.77	49.79
Autologic	31.5	32	31.5	31.5	38.2	36.25	38.75	39.25	38	37	41	39.36	39.31	39.25	90	90	92.5	92.5	92.5	91
Avacta Gr	1.5	1.45	1.48	1.67	30	31.5	31.5	32	31.5	30	31.5	30	31.5	31.5	40.5	37.5	40.39	40	40	39.92
Avanti Co	510	515	506.5	497	1.46	1.46	1.54	1.53	1.53	1.4	1.5	1.31	1.3	1.4	29	26	27	27	27	27
Avia Hlt	65.9	65	63.5	63.5	510	520.5	521	535	511.71	512	502.7	500.5	466.28	442.66	1.32	1.25	1.2	1.3	1.33	1.27
Bae Syste	348.6	343.4	342.1	328.3	63.5	64.5	63.75	63.5	65	65.5	64	62	62	62.5	482.94	452	475	467.75	480.48	477.15
Balfour B	268.6	265.7	265.4	254.5	336.8	337.8	347.3	342.5	333.6	332.3	333	330.7	321.5	323	57.5	58.5	58.5	58.5	57.5	57.5
Barclays	322	322.8	305	284.6	104	105	104.75	103	104.75	104.75	105.75	106	108	105	326.1	318.3	317.2	317.6	323.4	319.64
Batm Adva	39	37.6	38	38	262.9	261.4	276.4	271.1	267.8	259.1	262.4	254.9	246.8	247.2	106	106	105.5	105	105	105
Bba Aviat	201.1	197.7	197.3	189	322.35	318.2	325	327	312.3	306.45	309.7	292.75	285	292.55	248.4	243	244.7	252.4	254.6	254.51
Bcb Holdi	107	109.4	111	111	37.83	37.4	37	37.25	36.25	36.5	24.5	23.75	23.5	23.5	301.24	283.45	301.87	305.2	307.75	307.61
Bede	0.65	0.65	0.65	0.65	199.7	199.4	204.6	204.1	206.4	200.6	200.4	199	190.5	189.4	24.05	23.57	23.56	23.17	23	23.25
Begbies T	78.33	77	76.75	74	107.5	110	110	110	110	110	111.75	106	110	110	187.3	182.2	185.6	187.8	189.1	189.01
Better Ca	33.75	33.25	33	31.55	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	110	105	110	105	110	105
Bg Gp	112.8	112.8	112.5	111.5	74.75	74.75	72	72	71.3	71.68	71.5	70	66	62.75	0.65	0.65	0.65	0.65	0.65	0.65
Bh Global	1060.5	1070.5	1053	1010.5	32.1	34	35.7	32	33	33.1	33.5	31.99	30	32	62.2	60.63	60	61.9	58	63.25
Bh Macro	1130.87	1130.87	1128	1135	112	112	112	112	110.73	110.3	112	110.5	109.8	110.5	50	50	47.6	44.3	41.5	42.5
Bidtimes	1741	1750	1753.49	1738.12	1058	1049.5	1056.61	1068	1042	1042.5	1048.5	1027	999.2	997	110	110	109.75	111.5	110	110
Bk Irelan	1	1	1	1	1132	1137	1140	1135.75	1145	1140	1137.65	1140	1130	1136	1002.5	980.2	1026.5	1048.5	1066.5	1064.75
Blacks Le	1.54	1.5	1.46	1.44	1740	1748	1750	1770	1765.06	1770	1765	1769	1760	1768	1123.35	1122.1	1121	1112	1115	1113
Blackstar	60	59.05	58.85	58.3	1	1	1	1	1	1	1	1	1	1	1780.22	1762	1763	1756	1741	1743
Blckrck N	68	66.25	68	68	1.62	1.63	1.67	1.62	1.55	1.48	1.44	1.35	0.76	0.75	1	1	1	1	1	1
Blue Plan	41.85	41.75	41.5	39.95	55.5	55	55	55	55.63	55.48	54.48	55.13	53.5	54.48	0.73	0.66	0.73	0.73	0.74	0.74
Blue Star	68	64	65	60	72	70	69	71	71	71	70.5	70.5	70.5	69	54.48	53.58	55.13	54.75	54.75	54.75
Blvod Win	3.25	3.25	3.25	3.06	40.9	40	40.6	41.9	41.35	42.5	42.65	41.25	40.29	41	69	70.5	70.5	70.5	70.5	70.5
Bnkrs Inv	3.9	3.9	3.75	3.67	63.32	62	62.5	62.5	59	61.5	61.5	60.32	58.5	53	40.9	38	39.1	39.1	39.75	40.5
Bodisen B	377.4	371.5	373.9	359.8	3	2.6	3.13	3.13	3.13	2.9	3.13	3	3	2.81	55	53.95	48	50.5	54.75	52
Bolton Gp	17	22.5	22.5	22.5	3.75	3.75	3.92	3.67	3.75	3.75	3.75	3.75	3.9	3.75	3	3	3	3	3	3
Boustead	1.63	1.63	1.63	1.63	375.6	379	376.3	385.6	381.6	377.6	382.4	373.5	360	357.9	3.67	3.75	3.75	4	3.75	3.75
BP	18.5	18.5	18.5	18.5	22.5	22.5	22.5	22.5	22.5	22.5	22.5	22.5	22.5	22.5	357.57	350	357	361.4	365.4	359
Br Assets	557.3	562.2	568	548.1	1.63	1.63	1.63	1.63	1.63	1.63	1.63	1.63	1.63	1.63	22.5	22.5	22.5	22.5	22.5	22.5
Br Land C	113.3	112.5	112	108.5	18.5	18.5	18.5	18.5	18.5	18.5	18.5	18.5	18.5	18.5	1.63	1.63	1.63	1.63	1.63	1.63
Brit Am T	460.8	454.4	452.5	423.5	548.1	544.3	539.98	546.1	533.5	533	533.3	526	517.6	505.9	18.5	18.5	18.5	18.5	18.5	18.5
Brit Ins	2090.5	2062	2062	2029	112.3	113	113.4	114.5	111.2	112.28	112.9	109.3	107.7	107.3	493.7	480.2	494.75	516.8	497.6	501.24
Brt Airwa	790.5	788	786	760.5	441.9	436	444.8	443.6	427	432.8	448.5	446.2	441.1	433.3	108.4	105.1	109.3	110.4	111.6	110
Brt Ptfl	215.3	210.4	206.5	191.1	2046.5	2045.5	2075	2075.5	2046.5	2047	2035	2016	1977	1978	437.6	419.2	428.4	444	453.7	450.2
Bt Gp	135.5	129	131.5	132.5	772	777.5	778.5	779.5	772	765	766	760	748	746.5	2008	1957	2019	2019.5	2037	2036.05
BtrW93/4	125.1	121.3	117.7	110.8	204.1	199.1	204.4	208.4	205.1	200.4	201.5	192.4	182.1	187.4	751.5	741	740.5	752.5	757	754.97
Bunzl	102	102	102	102	135	129.51	127.5	130	132.5	132.5	130.5	131.5	126.5	123.5	190.5	184.8	192.54	200.4	203.2	203.92
Cable & W	758.5	738	739	718	115	117.9	121.8	133.76	132.4	128.14	129.3	126.7	124.9	125.2	125	126.5	121.5	124.5	127.52	124
Cadbury	1618.92	1606	1619	1561	101	101	101	101	101	101	103	101	101	101	125.9	120.6	121.1	124	128	127.9
Caledonia	700	630	675	675	733	730	753	755.5	746.5	744	745	734.5	716.5	714	54	54	60	59	60	60
Canaccord	4.75	4.75	4.25	4.25	1616	1620	1635	1651.77	1627	1627.69	1624	1576.17	1551	1563	712	703	714	715	720	719.56
Capcon Ho	#N/A N/A	#N/A N/A	#N/A N/A	#N/A N/A	637.5	637.5	637.5	637.5	637.5	637.5	637.5	637.5	580	600	1568	1533	1583	1578.5	1615	1585
Care U.K.	5.71	5.5	5.63	5.75	4.25	4.25	4.25	4.25	4.25	4.25	4.25	4.25	4.25	4.25	550	550	550	533.68	550	550
Carecapit	340.1	335.8	337.1	320.5	5.75	5.58	5.58	6.5	7.75	7.36	7.28	7.03	7.09	8	4.25	4.25	4.25	4.25	4.25	4.25
Carillion	0.19	0.18	0.19	0.16	329.6	329.2	331.1	335.4	328.6	324	325	317.8	309.9	309.2	8.11	7.5	8.23	8.8	9	9
Carpathia	50	48.5	51	51	0.16	0.16	0.16	0.17	0.16	0.16	0.17	0.16	0.17	0.17	312.1	301.9	309.7	314	319.1	320.81
Cathay In	48	48	47.5	47.5	51.73	49.5	50.03	50.05	49.75	49.5	48.75	48	44.5	44.5	0.18	0.18	0.18	0.18	0.18	0.18
Cbg Gp	1.01	1	1.03	0.98	45	47.5	47.5	47.5	47.5	47.5	47.5	47.5	47.5	47.5	43.5	42	42.88	42.25	42.5	42.5
Central A	29	29	28	29	1.01	0.95	0.93	0.96	0.9	0.9	0.98	0.9	0.85	0.85	42	43.5	40.5	40.5	40.5	40.5
Character	123.26	126	130	132	29	29	29	28	30	30	28	30	30	30	0.85	0.75	0.77	0.75	0.76	0.76
Chariot O	80	76.28	78.5	80.5	132	138.25	139.2	139	136	136.02	139.8	137	137	136.25	30	30	30	30	30	30
Charles T	227.72	221	215	213.77	100.03	103.5	118	115.52	115	115	127.5	125.5	130	133.78	137	137	136.35	136.35	136.2	136.25
Charteris	7.25	7.15	7.25	7.25	219.76	216.27	216.5	221.5	219	218	219.75	215	215	211.45	144.1	136	134.25	128	135	134.17
Chaucer H	50.75	46	45.25	45.5	6.5	7	7	7	7	7	7	7	7	7	210	211	217	216.17	218.68	218
China Evo	50	50	50	50	46.42	45.95	46	46	45.89	45	46.13	44.25	43.75	43.25	7	7	7	7	7	7
China Wes	0.7	0.7	0.7	0.69	50	50	50	50	50	50	50	50	50	50	44.5	43.5	44.25	43.5	43.5	43.63
Chrysalis	58	58	58	58	0.69	0.7	0.7	0.7	0.68	0.7	0.7	0.7	0.65	0.7	50	50	50	50	50	50
Clerkenwe	28	28	28	28	58	58	58	58	58	58	58	58	58	58	0.65	0.6	0.65	0.65	0.65	0.7
Clipper W	88	88.95	88	85	28	28	28	28	28	28	28	28	28	28	58	58	58	58	58	58
Clyde Pro	40	40	41.37	37.4	84.88	82.88	82.5	85	84.88	82.5	84	80	80	85	28	28	28	28	28	28
Cobham	262.2	259.9	244.8	238.1	37	38	38	41.5	42.24	42.7	42	38.75	40	38	79.5	79	78.02	78.75	78.02	78.02
Coburg Gp	2.13	2.13	2.13	2.13	242.4	244.5	251.5	247.2	245.6	240.9	242	238.1	231.4	233.4	44	46.35	46.35	44.91	46.88	46.88
Coe Gp	6.75	6.75	6.75	6.75	2.13	1.88	1.5	1.75	1.75	1.75	1.75	1.75	1.75	1.75	233.7	227.2	226.6	229.3	232.5	232.22
Coffeehea	24	22	24	24	6	6.75	6.75	6.75	6.75	6.75	6.75	6.5	5.04	6	1.75	1.75	1.75	1.75	1.75	1.75
Colliers	327.5	328	323	310.5	22	22	22	22.88	22.25	22.5	22.5	22	22	20	6	6	6	6	5.04	5.04
Computace	1.23	1.23	1.23	1.03	328.6	320.8	325.4	331.7	330.4	325.1	326	325	320.1	319.1	19.13	21.5	21.5	22	21.5	21.5
Conexion	365	369	370	361.35	1.23	1.23	1.3	1.28	1.28	1.28	1.28	1.28	1.28	1.28	318	320.7	314.9	313.5	317.2	314
Consort M	525	519.5	522	483.2	372.8	355	377.4	378	360.25	359	362	365.56	365	359.9	1.28	1.28	1.28	1.28	1.28	1.28
Cookson G	36	36	36	36	535.5	525	541.5	561	523	514.5	498.6	470.2	437.1	446.9	351.61	350	346	360	347	345
Core Busi	23.5	23.25	23.5	23.68	38.8	35.35	39	36.7	36	38.5	38.5	38.5	38.5	38.5	448.6	419.5	449.1	466.6	476.5	477.31
Corero	280.5	280.5	280.5	280.5	235	228	220	222	218	214.8	206.6	200	195.3	196.94	38.5	38.5	38.5	37.5	37.5	37.5
Costain G	4.05	4	5.75	5.49	280.5	280.5	280.5	280.5	280.5	280.5	280.5	280.5	280.5	280.5	198.5	189.03	188.2	194.5	191.6	196.4
Countrysi	415	415	415	406.25	5.6	5.38	5.05	5.49	5	5.27	5.02	5.19	5	4.75	280.5	280.5	280.5	280.5	280.5	280.5
D1 Oils	2.51	2.5	2.63	2.5	406.25	406.25	406.25	406.25	406.25	406.25	406.25	406.25	406.25	400	4.75	5.16	5.38	5.38	5.08	5
Daily Mai	427.1	418.3	414.3	393	2.35	2.3	2.25	2.4	2.15	2.15	2.03	2.2	2	2.13	400	400	400	400	400	400
Daniel St	37.74	36.8	35.35	34.54	404	409.1	412.1	413.8	406.7	405.7	400.3	392.5	383.9	380.3	2.15	2.13	2.2	2.2	2.13	2.13
Davis Ser	20.01	20.01	19.34	17.71	36.03	35.42	35	35.05	35.19	32.6	32.7	32.06	32.16	31.68	382.9	370.7	378.4	374.6	391.7	389
Db Dblci	2.25	1.8	1.5	1.5	18.45	19	18.98	18.99	18.79	18.56	18.45	17.7	17.56	18.1	32.69	32.13	31.74	32.06	32.6	32.6
Dcc Plc	1430	1380	1371	1268	1.25	1.54	1.2	1.15	1	1.04	1.05	1	1	0.88	18.21	17.64	18.28	18.62	18.9	18.97
Deo Petro	14	14	14	14	1365	1354	1386	1398	1359	1359	1378	1340.14	1325	1317	0.88	0.88	0.88	0.75	0.75	0.75
Derwent L	1106	1086	1090	1061	14	14	14	14	14	14	14	14	14	14	1320	1244	1273	1297	1353	1336
Designcap	10.99	11.25	10.85	11	1081	1080.5	1094	1106	1093	1102	1109	1092	1061	1045	14	14	14	14	14	14
Diageo	150	135	150	150	11.5	11.3	10.75	11.25	10.75	10.25	9	10	9	10	1053	1027	1039	1041	1058	1056.96
Diamondcp	89.4	88.7	90.25	86.75	135	150	150	150	150	150	150	150	150	150	9.94	9.9	9.75	9.83	9.75	9.82
Dilliston	225.75	221	219.25	213	91.75	92.4	99.6	103.9	102.15	100.8	101.8	99.5	96.7	96.1	150	150	150	150	150	150
Dimension	0	0	0	0	220	226.75	237	235	230	240.5	243.25	232	227.25	218	97.65	93.95	96.9	98.7	101	101.7
Diploma	46.18	44.1	45.38	43.35	45.75	44.63	50	51.5	50	46.84	45.63	42.1	39.59	40.65	215	215	227	222.5	223.72	224
Direct Wo	18	17.67	17.6	17.35	17.35	17.46	17.46	17.52	17.54	17.01	16.99	17.21	16.68	16.23	43.9	39.55	41	40.97	43.7	42.65
Directors	9	9.5	9.5	9.5	9.5	9	9	8.5	9.5	9.5	8.5	7.5	8.95	9	16.27	16.18	16.18	16.28	16.86	16.69
Discovery	9.38	9	9.75	9	9	9	9	9.75	9.5	9.75	9.5	9.5	9.75	8.75	9	9	9	9	9	9
Dj Stoxx	486.5	482.75	449	439.5	449.75	436	442.5	455	442.5	442.75	440.25	434.25	412.5	427.75	8.75	9.25	9.25	9.25	9.25	9.25
Dm Plc	31.7	29.89	29.55	27.5	28.31	27.87	28.36	30.03	28.59	28	27.32	26.33	25	25.07	428.25	400	399	404.5	417.5	410.82
Douglasba	11.6	11.75	11.25	10.5	11.08	10.65	11.5	11.5	12	12	11.83	11.51	12	12.01	25.81	24.77	25.45	26.65	26.95	26.72
Dragon Oi	100	100	100	100	100	100	100	100	100	100	100	100	100	100	12.03	12.25	11.79	12	11.94	11.88
Dsg Inter	205.2	205.2	203.2	203	208.9	208.1	207.3	211.8	210.4	208.1	209	205	199.3	199.8	201.8	197.1	199	202	204.2	203.5
Earthport	378.2	378.6	381.7	370	390.8	377	385	389.8	384.9	383.6	386.41	382.95	372.1	370.15	376	367	378.5	377.91	382	380.1
Edin.Drag	4.25	4.25	4.25	4.05	4	4	4	4.13	4.13	4.13	4.13	4.13	4.1	4	4.13	4.13	4	4	4.13	4.13
Edinburgh	39.05	39.78	39	37	37.05	40	37	38.5	37.63	40	37.5	37	38.5	38.5	38.5	37.5	38.5	39.25	38.15	40.25
Electric	15.13	14.25	14.13	13.98	16	16	16.35	16.46	18.75	20	20.25	22.25	22.27	24.5	31.85	28.45	29.69	24.33	25.5	23.75
Empresari	31.25	31	31	30.5	30	30	30	30	31.8	31.9	28.11	31.8	31.75	28.2	31.8	30	29	30	28.11	28.11
Enegi Oil	8	8	8	8	7.52	7.7	7.75	7.6	7.52	8	8	8	8	8	8	8	8	8	8	8
Energetix	23.2	21.1	21	20.1	21.25	21	21.7	22.25	22.4	22.11	22	22	22.5	21.75	21.5	20.5	20	20	21	21
Energy Te	122.2	118.2	120.3	105.9	120.6	139.3	136.4	136.3	128.9	123.6	122	117.8	110.5	113.6	99.8	95.2	95.45	95.15	97.55	97.65
Energybui	181.73	182	177.25	175	176	176	178	175	175	172	170.5	172.75	171.6	165.33	115	104.5	109.1	111.1	115.6	113.9
Enterpris	30	30	30	30	30	30	30	29	30	30	30	30	30	30	167	163	160.5	167	171.9	171.5
Ep Global	405	390	413.7	413.7	390.6	405	390.6	405	390.6	405	412.5	405	405	405	30	28.04	30	30	30	30
Epe Spl O	34	34	32	34	390.25	390.71	400	405	419	415	419	412.5	408.75	397	405	412.2	405	405	405	405
Epistem H	3258.5	3191	3148	3120	34	34	35.7	34.5	36.63	34.5	34.5	34.5	34.5	32.5	399.75	389	395.5	413.75	416.75	393.61
Et-China.	1046	1046.75	1056.5	1102	3100	3105	3094	3115	3172.5	3066	2968	2911	2790	2801	34.63	33.5	34.5	34.5	34.5	34.5
Etfs Bren	525	511	499	484	1076.52	1105.75	1123	1122.48	1142	1144.98	1131.73	1119.98	1114.03	1094.28	2811	2714	2809	2859	2907	2919
Etfs Gold	588	580.5	578.49	566.49	516	510.5	520	523.72	505.09	500.5	507.6	496	485.75	488	1108	1122.75	1131	1119.51	1115.25	1115.25
Euro Asse	180	180	175	178	576.9	574.49	566.1	563	562.8	558	558.79	542	534.79	521	524.79	514	512	519	516	516
Exillon E	64.7	63.5	63.5	58.9	175	185	175	182.5	183	183	191	190	181	180	160	175	167.5	175	180	175
F&C Asset	78.75	79	77.3	77.1	61.15	61	62.1	63.65	61.48	59.85	61.5	60.9	59	58.35	57.6	55.5	56.2	56.36	58.7	57.65
Fairpoint	7.25	7.25	7.25	7.25	78.33	77.42	79	77.63	77.63	77.68	77.68	78	78	78	77.22	77	78	76	76	76
First Act	35.25	35.25	35.25	35.25	7.03	7.25	7.08	7.25	7.25	7	7.25	7.25	7.25	7.25	7.25	7.25	7.25	7.25	7.25	7
Fitbug Hl	23.5	23.5	23.5	23.5	35.25	34.5	35.25	35.25	35.25	35.25	34.5	35.25	35.25	35.25	34.5	35.25	35.25	34.5	35.25	35.25
For.& Col	7.91	7.61	7.39	6.76	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5
Foresight	77.7	80.5	84	84	7.5	7.4	7.26	7.76	7.68	7.25	7.3	7.45	6.88	6.69	6.55	6.59	7.15	7.06	7	7
Formjet	285	283	290	285	86.95	89.45	87.5	88	90	89.45	82.55	82.05	86.75	81.5	84.7	79.5	79	79	80	80
Formula T	38.5	40	39.88	38.98	292	287	291.5	292.5	291	292	297	297.49	295	288.99	285.5	285	285.5	291.5	284	284
Forte Ene	21.5	21.5	21	21	41.4	41.75	41	40.5	41	41	40	43	46	44	44.45	44	44.4	43.84	47	47
Forum Ene	2434.98	2331.08	2274.39	2250	21	21	21	21	21	21	20	20	20	20	20	19	17	18.5	18.5	18.8
Framlingt	12.75	12.5	12.5	12.75	2250	2266.82	2246.6	2250	2368.9	2250	2287.5	2250	2250	2250	2100	2100	2061.26	1950	2087.91	2087.91
French Co	156.5	161.7	159	145.8	12.53	12.05	12.5	12.85	13.25	13.65	13.05	13.05	13.5	12	12	12	12	12	12	12
Freshwate	13.5	13.2	12.5	12.5	153.68	144.7	151	152.7	144.9	143	141.8	137.8	126.3	121	120.5	116	125	124.1	124.9	123.6
Frontline	241.25	220.25	227	211	12.5	13.25	13.08	12.9	13.33	12.88	12.25	12	11	10.5	11.12	10.75	10.75	10.8	11.5	11.13
Galleon H	283.76	257.8	276.3	257	224.55	217.65	221.75	211.5	211.25	199	177	170.4	169.04	174	171.75	160	166.47	168	168.25	168
Gartmore	724.5	720	725.5	713	275.8	269.9	278.6	285.8	277.5	274	274	277.6	252.1	244.8	245.6	243.5	235	231.2	228	228.56
Gas Turbi	132	130.1	129.6	122.2	716.5	716.5	723	715.5	721.5	717.92	730	721	698.5	702	701	690	692.5	685	719	715.92
Gcm Resou	3.06	2.99	3.02	2.86	132	134.1	139.1	139.7	135.6	133.2	134.3	123.5	115	117.6	119.3	114.6	120.3	123.3	126.5	124.55
Gem Diamo	275	265	275	265	3.08	3	3	3.1	3.02	2.97	2.98	2.94	2.88	2.82	2.9	2.82	2.91	3	3.02	3.02
Genus	10.5	9.6	9.05	9.76	265	275	260	264.75	270	275	265	264.25	273.63	260	255.25	250	255	260	260	272.67
Gkn	10.05	9.7	9.99	9.75	10.5	10.9	10.85	10.82	10.35	10.47	10	10.2	10.2	9.5	10.54	10.99	10.19	10.49	9	9.75
Glanbia	7	7	7	7	10.25	10.25	10.25	10.5	10.45	10.65	10.25	10.6	10.13	10.01	10.07	10.03	10.38	10.25	9.78	10.23
Globeop F	2.43	2.13	2.39	2.38	7	7	7	7	7	7	7	7	7	7	7	7	7	7	7	7
Globo	308.5	295.1	297.5	282.4	2.45	2.13	2.17	2.14	2.25	1.75	2.25	2.01	2.13	2.13	2.25	2.25	2.25	2.25	2.25	2.25
Goldplat	116.8	117.86	117.89	116	301.3	293.5	294	295.6	286	285.7	298.4	297.2	295.1	293.5	300.7	287	292	298.9	308.3	307.7
Gr Hldgs	19.16	18.14	17	19.8	119	120	126	129.9	125.88	124	130.75	126	121.7	124.5	120.84	119.5	120.5	122	129	123.33
Green Com	269	268.8	270	243.2	19.65	19.1	20.4	19.75	19.75	20.37	19.5	19.5	18.7	17.5	16.5	16.7	15.38	18	18.12	18
Gt Portla	0.88	0.88	0.88	0.88	258.3	265.2	269.5	275.5	264.2	264.1	260.5	254.2	245	249	247.1	241.3	244.24	248.8	252.3	251.26
Gw Pharma	371.5	364.9	361.3	340.1	0.88	0.75	0.88	0.88	0.88	0.88	0.88	0.88	0.88	0.7	0.68	0.68	0.68	0.68	0.68	0.68
Haike Che	77.5	77.5	77.5	77.5	355.8	353.4	364.1	365.1	350.3	353.5	357.4	352.9	347.6	351.1	350.3	338.9	345.3	355	363.9	360.2
Halma Plc	51	51.25	51.25	50.5	72.5	72.5	73.33	73.5	73.5	73.5	73.5	73.5	73.5	85	83.5	83.5	87	86	86	86
Hameldon	56.5	57.63	57.63	56	50.25	52.5	53.75	53.75	53.5	53	53.25	52.5	52.75	52.25	53	52.25	52.25	52.5	53.12	52.75
Hammerson	56	56	55.32	57.52	55	55	55	55	55.5	55.5	55.5	55.5	55	55.5	55.5	55	55.5	55.5	55.1	55.1
Hampden U	58.45	58.53	58.33	57	63	60	64	61	61.05	61.05	63.5	66.5	66.8	64.1	64.15	63.04	64.25	65.5	66	66
Hampson I	29	29	29	28.43	58.65	59	59	59	59.5	59.5	59.5	57.44	59	58.5	59	59.5	58.65	59	58.67	58.67
Hargreave	228.95	220	219	212	29.84	29	29	29.83	27.5	29.83	28.75	27.27	29.34	27	27	26.75	27	25	25	25
Hartest H	40.5	36	37.5	36.49	220	217	222.5	224	221.5	218	218	215	213	209.5	211.75	204.5	208	209	213.22	216
Harvard I	76.75	76.85	76.34	76.14	39.25	35.5	37	38.79	38	36.75	36.75	36.75	36.25	33	34.5	32	33.25	33.5	34.9	34.9
Helius En	0.21	0.21	0.22	0.2	77.35	75.8	74.19	76.25	75.45	75	75.5	74.25	72.5	73.43	73.25	72.35	71.5	71.25	72.2	73.25
Hender SM	170	169.75	168	167.75	0.19	0.18	0.17	0.17	0.18	0.19	0.2	0.19	0.2	0.18	0.17	0.16	0.17	0.18	0.16	0.16
Henderson	305.4	296.6	290.9	284.5	169.75	168	166	169	169.01	169.25	169.76	165.25	162.5	160.25	162	157	161.5	162.25	162.5	159.75
Henderson	441	437.4	449	417.1	293.2	295	295	302	300.56	300	301.4	288.4	283	278	277	267.1	279.2	281.1	291.15	281
Henderson	#N/A N/A	#N/A N/A	#N/A N/A	#N/A N/A	444.1	433	458.5	475.5	467.7	465	490.6	475	444.7	437	434.18	415.2	430.1	437.9	444.7	448.51
HendersTP	334.6	332.7	332	327.7	334.3	332.8	341.3	343	345.4	341.8	343.6	343.3	338.6	335.7	339.4	335.6	335.9	337	338.5	338.11
HenderTech	1045	1050	1035	1000	1024.69	1035	1030	1035	1035	1035	1038.57	1030	1040	1020	1.75	1.88	1.88	1.88	1.88	1.88
Heritage	4	4	4	4	4	4	4	4	4	4	4	4	4	1.63	630.3	621.5	627.9	630.6	632	627.5
Hexa Huma	654.4	652.3	633.6	633.1	664.5	654.6	664.7	665	653.1	652.6	656.4	641.9	624.4	621.9	506.5	484.2	496.3	507.5	508	502
Hiscox	558	545.5	533	500	524	521	524.5	536.5	526	515.5	509.5	497.4	479.9	508	85.8	83	85	83	85.25	84.2
Hrtfrd In	89	89	88.8	88	88	88	88	87.69	85.6	87.95	85.5	85	85.8	85.8	3	3	3	3	3	3
Hsbc Hold	1.05	1.07	1.05	1.05	1.05	1.05	1.05	1.05	1.05	1	1.1	1	1	1	11.75	11.75	11.75	11.75	11.75	11.75
Hunting P	3	3	3	3	3	3	3	3	3	3	3	3	3	3	73.5	73.5	73.5	73.5	73.5	73.5
Igas Ener	8.25	8.25	7.75	7.75	7.75	6	7.25	7.25	9	9	11.5	11.75	11.75	11.75	289.7	279.2	285.3	291.4	290.8	294.08
Imjack	74	74	74	69	73.5	69	69	73.5	73.5	73.5	0	73.5	73.5	73.5	3.2	3.13	3	2.99	2.86	2.86
Immedia G	32.5	32.3	33.2	31.37	32.98	33.1	34.18	34.89	32.46	328.5	318.8	302.5	274.9	283.7	1.06	1.05	1	0.98	1	1
Inchcape	3.34	3.42	3.34	3.33	3.33	3.41	3.25	3.33	3.33	3.25	3.25	3.29	3.15	3.1	480	455.35	460	450	448	448
Incme & G	0.95	1	1	1	1	1.02	1	1.05	1.08	1.05	1.05	1.08	1.1	1.05	375	345.8	370.3	373.2	381.5	380.8
Indchi Ca	497.5	490	478	460	470	488	455	472.5	472.5	458.85	458.85	458.85	472.5	455	40	41.6	41.5	41.1	41.28	43.75
India Hos	379.4	371.2	380	354.8	383.6	376.7	392.3	404.1	395.1	389	391.9	381	360	360.8	22	23.5	23.5	23.5	23.5	23.5
Indus Gas	60.27	60.27	57	53	52	52	54.4	55.16	56.8	50	46	41.5	43.5	41.62	36	35.3	47	38.5	40.78	40
Informa	27.5	27.5	27.5	27.5	27.5	21.5	21.5	22	22.5	23.5	23.5	23.5	23.5	23.5	165	168	166.2	168.9	169	167.08
Infrastra	175	175	173	170	173.53	173.7	168	170	168	169.8	168	174	172	169.16	198	198	200.75	198.2	198	198
Innovise	209.75	206.5	214	206.75	209.7	208	204.5	207	207.5	199	205	203.92	200.5	195.48	6.38	5.75	6.38	6.38	6.38	6.38
Interior	6.38	6.38	6.38	6.38	6.38	6.38	6.38	6.38	6.38	6.38	6.38	5.75	6.38	6.38	11.5	11.5	11.5	11.5	11.5	11.5
Invesco E	13.8	13.5	14.25	13.75	13.5	13.75	13.75	11.5	12.25	12	11	11.75	11.5	11.5	27.5	27.5	27.5	27.5	27.5	27.5
Ipplus	41.5	40	40	36	34.5	32.5	32.5	33.5	30	27.5	27.5	27.5	27.5	27.5	7602	7351.1	7588.96	7634	7709	7709
Ipsa Gp	7404	7344	7349	7300	7560	7589	7563.19	7720	7565	7583.04	7667	7504.96	7358	7340	1332.78	1277.6	1282.99	1319.41	1358.36	1349.16
Ipso Vent	1406.09	1358	1337.12	1336.9	1370	1395.11	1388.06	1420	1389	1403	1398.5	1360	1333.27	1307.75	2695	2588	2642	2617	2698	2698
Ishares C	2961.35	2789.5	2793	2719	2905	2875	2829	2892	2917	2791	2837	2751	2762	2718	80.18	81.83	81.36	81.85	82.1	82.1
Ishares E	79.29	79.45	79.87	79.55	79.71	81.1	80.85	81.52	82.34	83.33	83.89	83.28	81.89	80.81	5	4.5	4.5	4	5.5	5.5
Ishares E	5.25	5.95	5.25	5.95	4.75	4.75	4	4.75	4.75	4.75	5.25	4	4.25	4.5	618	606.2	606.2	606.5	622	624
Ishs Jpm	625	615	605	604.9	609.88	605	609.85	605.18	612	606.55	625	611	611	600	3017	3018	3012	2985.5	3023	3023
Islamic B	3246	3178.5	3162	3131	3131	3128.5	3128.5	3189	3247	3175	3161	3178	3126	3039	560	547.5	557	562	561	560.7
James Hal	551.5	545.5	543	519.5	555.5	556	571.5	580.5	576	575	576	574	563	559.5	235.5	222.8	231	235.1	239	234.3
Janney Gl	259.8	249.4	242	231.1	250	250.1	250	252.7	247.7	249.4	246.5	233	230	237.4	1541	1466	1486	1538	1544	1537.07
Jardine L	1734	1705	1675	1612	1691	1671	1699	1723	1668	1655	1654	1576	1500	1518	21.63	19.82	20.25	20.45	20.28	19
Jkx Oil &	32	32	32	30.5	30.75	30.25	28.25	26.3	25	22.5	23.25	22.79	21.75	21.75	2.75	2.75	2.5	2.75	2.13	2.13
Johnson M	3.04	2.81	3.13	3	2.81	3	3	2.94	2.75	2.75	2.75	2.75	2.88	2.88	138.25	132.75	135.8	136.25	137.14	138.15
Johnston	140.25	135.95	135.05	131.13	139.5	136.89	137	142	141.5	141.25	142.74	140.02	136.5	133.37	358	344	333	342	347	332
Journey G	374	375	375	371	371	372	370	378	374	373	374	360	360	346	72.5	71.5	69	71.4	72	72
Jpm Chine	73.01	73.01	75.5	75.9	72	72.01	74.5	76.9	75.5	72	76.9	71.51	71.5	70.01	390.7	375.77	389.4	395.9	403.21	401
Jpm Elect	406.75	402.9	400	394	420.9	415.29	413.5	427	416.8	414.7	417	401.3	379.63	378.1	361.25	346	358	360	366.25	366.37
Jpm Elect	382.75	379.25	383	367	386.96	379.75	388	396.75	397.5	388.25	388	376.75	358	353.75	150	146.5	144.1	144.5	149.65	149.65
Jpm India	157	156	160	154	158	158.58	157	163.35	165	160	166.39	155	151	150.5	170.8	164	166.3	167	166	166.5
Jpm Mid C	176.5	177.5	176.2	172.9	178	175	177	178.2	175	175.9	177.5	175.71	173.8	172.8	94.5	92.99	93	96	96	96
Jpmf Jap	36.5	34.68	34.51	33.52	34.58	34.25	35	37.5	36.7	36	35.2	33.29	32.5	32.7	32.2	31.19	30.7	31.95	32	32.01
Jpmj Japa	40.5	41.25	40	39.25	39	40.13	40	39.85	40.47	42.5	43	40.5	39.5	40.8	39.75	37.5	36.5	36.5	38	38
Jubilee P	115	115	115	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5	114.5
Jupiter S	4.35	4.15	3.77	3.8	3.5	3.65	3.65	4.04	3.88	4.04	3.58	3.58	3.5	3.5	3.55	3.3	3.5	3.63	3.63	3.63
Juridica	1.38	1.38	1.65	1	1.4	1.4	1.25	1.01	1.25	1.25	1.25	1.25	1.37	1.25	1.25	1.02	1.25	0.76	1	1
Kalimanta	51.25	51.5	51	44.5	46.25	44	46.5	46.5	43	43	46	39	39.25	36.5	39.25	36.5	36	37	38.5	38.5
Karelian	0.07	0.09	0.07	0.08	0.08	0.08	0.07	0.08	0.06	0.08	0.08	0.08	0.08	0.08	0.08	0.07	0.07	0.07	0.08	0.08
Kdd Gp	1.25	1.19	1.19	1.19	1.02	1.2	1.02	1.02	1.14	1.13	1.25	1.25	1.25	1.23	1	1.02	1.07	1.07	1	1
Kedco	12.75	11.5	11.81	11.25	11.5	10.75	11	11.4	10.93	10.4	10.75	10.25	9.9	9.8	9.83	9	10.75	12	12.18	12
Kefi Mine	122.6	115.4	115.9	112.9	115.1	114.72	119.3	119.9	117.2	115.7	113.8	109.8	104.8	104.2	105.2	102	104	105.6	109.2	108.4
Kenmare R	986.96	981	1001	983.5	1026	990	1021	1007	988.5	1013	1015	1000	986	982	1001.1	992	1021	1029	1065	1057
Kesa Elec	241.2	232.6	233.1	221.2	235	230	234.6	236.4	227.8	225.6	227	219.4	211.5	210.7	2.7	2.63	2.2	2.25	2.25	2.25
Keystone	4.25	4.13	4	3.75	4	3.8	3.99	4.25	3.85	4.13	4.13	4.03	4	4.13	212.1	207	213.8	219.1	225.2	223.7
Kingfishe	113.2	112.5	109.6	106.1	111.4	113.4	116.2	117.5	113.7	113.1	94.45	90.45	87.15	87.4	4.13	4.13	4	3.65	3.75	3.75
Kiotech I	608	608	601	605	612	585.3	592.5	590	604.8	612	615	610	612.75	590.3	88.16	82.8	85.4	87.95	86.2	88.55
Klein.End	151.6	148.7	146.8	133.2	141.6	142.8	146.2	151.2	151	148.3	146.9	143.2	136.8	137.8	590	570	535	555	550	550
Ksk Power	130	123.8	122.9	119.1	127.9	125.1	132.8	132.7	129.6	124.9	124.5	121.1	115	113	138.8	135	138.3	140.39	142.6	142.8
Ladbrokes	644	630.5	628.5	589	618	616.5	634	635	615	618.5	630	612.5	595.5	591	114.5	109	112.5	115.5	122.4	119.31
Laird	0.14	0.14	0.14	0.12	0.14	0.14	0.14	0.14	0.14	0.14	0.14	0.14	0.14	0.14	595	568.5	573.5	585	607.5	600.92
Land Secs	5.33	5.27	5.38	5.25	5.25	5.25	5.38	4.55	4.8	4.94	4.9	4.9	5	5	0.14	0.14	0.14	0.14	0.14	0.14
Legendary	2.5	2.21	2.48	2.38	2.36	2.69	2.28	2.41	2.39	2.5	2.44	2.35	2.22	2.05	5	5	5	5	5	5
Leisure&G	22.25	21.5	22.75	21	23.6	23.6	22.53	22	20.25	20	20.5	20.35	19.14	19	2.2	1.94	2	2.06	2.05	2.09
Leni Gas	9.6	10.03	9.5	9.25	9.43	9.63	9.63	9.25	9.25	9	9	9.15	9	9.13	19.14	20.5	20	19	19.75	19.75
Lidco Gp	6.5	6.2	6.04	5.92	6	6	6.03	6.3	6.25	6	6	5.5	5.52	5.62	8.97	9.13	8.75	8.95	8.88	8.88
Lighthous	16	16	16	15.75	16	15	16	16	16	15.75	15.75	16.75	14.5	16.75	5.75	5.63	6.1	6.25	6.2	6.2
Lipoxen	61.04	60.63	58.25	52.8	59.33	58.79	59.74	59.98	58.17	57.96	58.16	56.55	54.03	53.91	17.5	16.5	16	17	17	17
Litcomp C	136.4	134.6	137.2	128.8	135.6	132.6	136.2	138.4	133.6	129.1	127.6	123.3	117.7	123.7	55.62	50.48	53.84	56.33	57.7	57.69
Livermore	3.26	3.5	3.5	3.5	3.5	3.01	3.25	3.25	3.01	3.25	3.25	3.25	3.25	3.25	124.1	118.5	121.4	125.1	126.5	127.61
Lloyds Bn	662.5	657.5	644	619	647.5	637	651	656	641.5	651	671	655	648	639	3.25	3.25	3.13	3.69	3.75	3.75
Logica	228.75	225.5	221.5	225	230	226.5	228	226	225	220	217.01	217	202	201	640.5	610	622	636	649.5	649.67
Lombard R	787.5	787.5	806.25	787.5	787.5	787.5	787.5	787.5	787.5	787.5	787.5	787.5	787.5	787.5	200	209	213	213.75	212	213
Lond Stoc	32	30.55	31	30.25	30.11	30.16	30.5	30.11	30.11	30.7	30.38	30	29.6	29.5	787.5	787.5	787.5	787.5	787.5	787.5
London Mi	84	84	84.75	83	83	83	82.4	84.7	84.22	84.11	84	84.25	84	85.06	30.25	30.55	30.11	30	30	30.11
London Se	12.3	11.9	11.9	11.59	11.23	11.58	11.74	11.74	11.88	11.88	11.88	11.49	11.49	10.82	87.22	85.5	86.25	88.25	92	91
Low & Bon	78.5	78.5	78	78	78	76.6	78	79.5	81.5	82.5	81	79.6	81.5	81	10.95	10.55	10.62	10.85	11.07	11.07
Lupus Cap	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	0.65	82.5	82.5	82.5	82.5	82.5	82.5
Lyxor Msc	7.02	6.58	6.52	7	6.5	7.06	7.18	6.75	7.09	6.75	7.06	6.76	7.06	7.01	0.65	0.65	0.65	0.65	0.65	0.65
M Winkwrt	23.81	24.29	23	23.75	22.5	23.5	22.5	24.5	24	23.5	25	24	24	24	7.01	7	6.76	7.06	7.13	7.13
M&G Uns	360.7	353.6	349.9	329.5	345.3	341	350.5	355	342.2	338.1	340	335.4	325.7	324.6	24.5	24.5	25	25	25	25
Managed S	101.75	100	98	94.75	99.25	98.18	100	98.75	98.5	99	96.5	94.21	94.31	92.75	333.4	327.8	340.5	341	353.8	353.7
Managemen	17.25	16.5	16.5	16.5	16.5	16.5	16.5	16.5	16.5	16.5	16.25	16.25	16.25	16.25	92.35	92.75	95	94	97	96.5
Marks & S	40.5	40.5	41	41	41	41	41	41	41	41	41	41	41	41	15.75	16.15	16.25	16.25	16.25	16.25
Marshalls	39	39	39	39	39	39	39	39	39	39	39	38	38	38	41	41	41	41	41	41
Marwyn Ca	112.66	111	116	110.66	113	111	110	115	114	113	114	113	107.66	107.55	39	39	39	37.75	37.75	37.75
Matrix I&	160.5	160	159.8	153.31	154.34	150.81	151.15	155	152.92	152.92	152.92	156	150	145	107.55	102.44	107	108	105	104
Maven Inc	177	178	177	176	170	174	170	175	175	175	175	175	175	175	145	146.5	146.5	149.23	147.5	147.5
Max Prope	26.2	26.2	26.2	28	26	23.2	25.96	27.3	27.5	27.5	27.5	29	25.25	25	178	175	175	176.5	176.5	176.5
Mbl Grp	304.3	301.5	301.7	285.7	303.8	307.7	320.5	325.2	316.7	312.3	317.3	305.3	283.1	288.9	26.5	26.5	25	26.5	26.5	26.5
Mdm Engin	163.02	162	164	157	160	157.5	160	171.98	180	172.52	207	220.83	220	221.56	290.2	276.4	287.2	294.4	302	299.2
Mdy Healt	2.53	2.75	2.2	2	2.07	1.95	1.87	1.1	1.16	1.15	1.1	1	1.07	1.1	222.2	225	222.5	222.5	222	222
Meggitt P	0.46	0.45	0.42	0.48	0.47	0.45	0.49	0.48	0.45	0.5	0.4	0.4	0.43	0.37	1.09	1.05	1	1	0.9	0.9
Melorio	134	132	132	129	125	124.5	125	125	120.44	125	122.5	120	115	110	0.35	0.43	0.36	0.36	0.3	0.3
Mercator	336	330	330.6	325.7	336	331.4	343.1	345.65	333.5	337.6	340	332	322.3	328	112.2	110	110	110	112	112
Merchant	0.69	0.5	0.5	0.69	0.5	0.65	0.5	0.65	0.6	0.6	0.6	0.5	0.53	0.5	329.9	321	329.1	331.71	337.9	335
MercRet	11.25	11	11.1	11.5	11.5	11.15	10.4	10.59	10.25	10.05	9.75	9	9.7	8.71	0.4	0.5	0.5	0.5	0.5	0.5
MercTrus	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6
Messaging	4.25	4.13	4.13	4.25	4.25	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.63	4.5	4.5	4.25	4	4	4
Mice Gp	204.1	198.5	196.5	180.4	194.4	193.9	202.3	209	203.1	202.9	200.3	186.7	173.5	175.1	177.4	168.5	178.2	179.1	183.2	180.51
Mobile St	4.13	4	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13
Morgan Cr	285.25	289.75	293.25	285.25	287.78	285	292.5	295	295	285.75	294.5	287.1	292.5	289.9	290	275	270.25	270.25	270.25	276.25
Mountfld	842	830.99	828	799.5	830.5	836	832.23	860	846	843.5	847	837.5	817	812.5	815	798	814	809.5	825.5	824
Mucklow G	102	93	93	90	91	90.5	90.5	95	96	100	95.5	100	96.5	96	95.25	100	100.5	95	100	100
Murray In	44.15	40.5	41	35.15	38.43	38	39.15	39	38.13	39.25	39.79	38.15	40	40	38	38	32	38.25	42	42
Natasa Mi	124.2	115	113	111.5	108	103	103	116.08	119.5	121.16	118	103.5	108.1	103.5	95.96	93.7	103.04	97.08	106.16	106.16
Nature Gr	8.25	8.5	8.29	8.5	8.38	8.38	8.05	8.34	8	8	7.13	7.75	7.75	7.75	7.25	7.55	7.5	7.5	7.25	7.55
Nautilus	22.5	22.5	22.5	22.5	22.5	22.5	22.5	25	27.5	27.5	27.5	27.5	27.5	27.5	27.5	27.5	27.5	27.5	27.5	27.5
Netservic	2500	2475	2475	2475	2475	2475	2475	2475	2475	2475	2475	2475	2475	2150	2275	2275	2275	2275	2275	2275
Network G	11.25	11.1	11.5	11.25	11.25	10.97	10.75	10.75	11	10.79	11.5	56.1	#N/A N/A	#N/A N/A	56.95	55.8	56.25	56	56.75	56.2
Network T	57.2	57.25	57	56.2	56.75	56.38	57.25	57	57.15	56.65	56.9	56.1	56.75	56.75	22.25	21.05	21.7	21	21.25	21.5
Neurophar	24.05	23	23.25	22.7	25.25	23.25	23.75	23.51	23.45	23.37	22.5	21.5	20.2	20.25	31	28	28.25	27	30.25	28
New City	29	30	28	30	28	31	29	28	28.5	26	26	29	25	32	380	380	407	397	418	418
Nighthawk	450	455	435	447	420	440	432.5	424.95	445	442	435	415	380.35	368.15	70.5	70.5	70.5	70.5	70.5	70.5
Northacre	69.5	69.5	68	69.5	69.5	69.5	69.5	69.5	69.5	69	69.5	69.5	70.5	70.5	95	95	95	95	95	95
Ocean Pow	95	95	95	95	95	95	95	95	95	95	95	95	95	95	38	40	40	40	40	40
Octopus A	39	36.36	39	37	37.5	33	34.53	37.5	37.5	37.5	40	40	40	36.7	40	38	39	41	37	38
Octopus P	59	59	59	57	52.5	40	40.1	40	41	40	42.5	40	40	40	71	70	70	67	69.5	71
On-Line	73.5	72	72.5	72	72	71.25	73	73	73	75.74	78	77	75	72	5.06	4.6	4.83	4.8	5	5
Opd Gp	4.45	4.67	4.75	4.19	3.75	4.19	4.1	5.63	5.63	5	5	4.75	5.25	4.84	26	25	25.95	26.45	26.1	26
Opg Power	28	26.5	25	26	26	24.66	24.13	25.5	26.8	27	26.5	26.85	26.5	24	45.5	45.5	45.5	45.5	45.5	45.5
Optare	40	45	45.14	45	45	45	45	45.5	45.5	45.5	45.5	45.5	45.5	45.5	19.76	19.5	19.64	18.5	18.5	18.5
Origo Par	20.5	20.5	20.5	20.5	20.5	19.5	19.5	19.5	19	18.5	19	19	19	19	9.8	9.75	9.78	9.97	10.2	9.87
Ottoman F	9.5	9.65	9.66	9.92	9.2	9.59	9.7	10.3	10	10.41	10.1	9.92	9.61	9.8	6.5	6.4	6.6	6.7	7	6.62
Oxford Ad	6.08	6.1	6.18	6.5	6.57	6	6	6.8	7.75	8.85	8.41	7.59	7.49	6.33	113	109	110.75	111.75	111	111
Oxford Bi	117.9	117.89	116	116.64	118.25	116.99	116.25	116.25	117.75	118.25	117.5	115.95	113	111	6.26	5.9	6.29	6	6.05	6.35
Oxus Gold	6.3	6.16	6.3	6.2	6.28	6.5	7	7	7.15	6.95	6.75	6.5	6.26	6.23	14.26	14.54	14.95	15.24	14.5	14.71
Pacific A	16	16.25	16.25	16.25	16.25	16.13	16	16	15.66	15.2	15.5	15.03	14.79	14.5	936	918	943.5	944	956.5	954.81
Pan Afric	1020	990.5	987.5	954	983	979.5	1002	996	990.5	984.5	994.5	968	935.5	933.5	411.6	388.2	399.7	406.4	413	413.49
Patagonia	455.9	456.6	448.4	419.5	438.5	431.6	451	467.2	451.7	442.6	447.1	432.1	408.6	410.55	265	265	265	269.5	269.5	269.5
Pearl Grp	271	267	280	270	260	264.25	262	260	275	268.5	270	270	275	270	637	635	640	634.78	627.5	627.5
Pearson	719.81	697.5	670	680	688	665	660	665.55	670	684.77	685	682.5	655	648	0.38	0.38	0.37	0.34	0.41	0.41
Persimmon	0.36	0.28	0.28	0.3	0.31	0.27	0.36	0.36	0.35	0.39	0.38	0.38	0.38	0.32	80.01	78	80.01	93	80.01	80.01
Personal	1230	1200	1159	1112	1167	1163	1180	1242	1223	1212	1228	1212	1154	1121	1118	1078	1138	1150	1187	1189.16
Pinnacle	58.3	55.36	56.35	56.16	60	68	65.4	69.08	68.5	66.1	68.8	67.25	67.05	68	66.6	65.75	67.36	66.03	64.7	65
Premier O	11.5	11.5	11.5	11.5	11.5	11.5	11.5	11.5	11.5	11.5	11.5	11.5	10.5	10	10	11	11	11	11	11
President	210	203.75	198	190	189	189	193	185	184.78	182.5	177.25	181.5	177.75	180.75	60.5	60.5	60.5	60.5	60.5	60.5
Prime Foc	60.5	60.5	60.5	60.5	60.5	60.5	60.5	60.5	60.5	60.5	60.5	60.5	60.5	60.5	45.5	48	48	48	48	48
Prov Grow	49	50	49	49	46	39	49	48	48	48	48	48	48	48	48	48	48	48	48	48
Proven He	48	48	48	48	48	48	48	48	48	48	48	48	48	48	34.5	34.5	34.5	34.5	34.5	34.5
Proven Vc	37.5	37.5	37.5	35	37.5	37.5	37.5	35	37.5	37.5	37.5	37.5	34.5	30	818.5	808.75	810	813.5	819.5	818.39
Proventec	848.5	854	856	851.5	867	865	829	843	837.5	835	839	835.5	830	821.5	527	512.5	519.56	539	544.5	554
Provident	559	554	552	533.5	547	540	566	560.5	548.5	537	530	522	513	512.25	23.5	23.5	23.5	23.5	23.5	23.5
Prudentia	24.5	24.5	24.5	24.5	24.5	24.5	24.5	24.5	24.5	23	24	23.5	23.5	23.5	3.55	3.6	3.5	3.55	3.5	3.5
Psg Solut	155	158.25	153	153	24.5	24.5	24.25	24.5	25	24.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5	23.5
Quadnetic	3.13	2.75	2.75	2.88	154	154	150	150	152.5	148	150	148	150	145	145	146	145	148.43	145	145
Quardr Fu	2.35	2.34	2.31	2.29	2.75	2.88	2.88	2.26	2.26	2.88	2.9	2.75	2.75	2.75	2.75	2.75	2.75	2.6	2.75	2.75
Queen S W	7.25	7	7.68	7.63	2.33	2.29	2.29	2.24	2.22	2.21	2.18	2.23	2.1	2.06	2.1	1.98	1.98	1.93	1.93	1.93
Ram Inves	120	119.4	121.1	109.6	7.04	7.04	7.13	7.38	7.04	6.5	7	6	6.5	6.5	6.5	6.05	6.05	6.5	6.25	6.25
Rank Gp	3429	3405	3372	3216	114.9	117.6	119.7	119.7	118.5	117.7	118.2	118.2	115.4	119.4	117.5	112.8	113.7	112.4	118.6	117.94
Reckit Bn	62	64.4	62	63	3344	3345	3405	3417.15	3359	3311	3324	3243	3174	3181	3256	3235.97	3248	3216	3245	3246.8
Record	72.5	72.5	72.5	72.5	64	62.9	62	60	62.8	61	62	59.55	60	62	61.5	61.9	61.4	61.4	61	61
Redhot Me	511	502.5	505	481.4	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5	72.5
Reed Else	37.25	35	35	35	487.7	487.5	505.5	509.5	501.5	496.6	501	487.5	471.7	468.9	474.4	461.2	471.9	471.8	484.4	482.77
Renew Hol	28.57	26.5	27.49	26.18	35.5	33	34.92	33.25	33	33.77	32	35	33.25	32.33	31.25	29.6	31.5	31.5	35	33.5
Renold Pl	124.1	122.1	121.34	115.3	26.69	26.76	27.6	27.57	27.25	27.19	27.34	26.17	25.43	26.19	25.32	25.08	25.5	25.2	26.38	26.93
Rentokil	72.05	70.5	70.55	66	120.8	122.2	126.8	128	125.4	123.9	124.1	120.4	114.8	114.8	116.1	112.7	115.9	118.6	122.3	121.95
Resolutio	244	231.7	232	212.3	68.5	67.45	69.85	69.05	67.63	65.56	65.2	64.3	62	61.4	61.7	60.7	62.5	62.45	63.1	62.2
Restauran	318	315.3	321.8	316.2	224.5	226.1	224.3	225.6	218.8	217.8	224.5	219	216.4	212.3	214.6	210	215.9	216.5	216.9	217.35
Rexam Plc	301	300	297.5	301	323.3	324	325.6	324.9	316.5	312.8	313.5	311.1	304.4	301.4	301.9	298.4	303.5	307.2	314.2	313.52
Ricardo P	0.19	0.19	0.19	0.19	302	300	300	304.75	295	290.54	292.75	270	268	270	269.06	259.1	256.76	258.32	262.7	262.7
Ricmore C	1289.67	1289.67	1562	1289.67	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19	0.19
Ricoh	569	572.5	561.5	546	1515	1508.21	1483.86	1289.67	1463.81	1438	1289.67	1412	1364	1329	1289.67	1285.92	1288	1306	1306	1306
Rolls Roy	7	7	7	4	570	577.5	610	611	601.5	594.5	601.5	578.5	556.5	563	572.5	557	567.5	574.5	590.5	590.84
Romania P	1970	1909.5	1876.5	1815	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5	6.5
Royal Dtc	244	243	240	244	1873	1873	1887.5	1892.5	1861	1856	1869.5	1837.5	1810.23	1807.5	1786.5	1756	1777.5	1803	1827	1822.44
Rpc Gp	46.75	43	43	42.5	243	243	247	253	256.79	251	250	250	245	236	240	231	230.25	231	223	224
Rsm Tenon	14.5	14.5	16.75	14.5	43.5	43	43.5	43	43.13	42	43.75	42.53	42.8	42.5	42.47	41.75	41.5	42.25	42.9	43.5
Rtc Grp	312	300	295	291	16.85	16	16	17.2	18.2	17	17	15	17	17	17	17	17	15	17	17
Rws Holdi	33	31.5	31	31.01	301.97	301.97	295	287	280.28	280	276.5	268	267	270	265	265	277	280	280	295
Sable Min	338	334.4	327	313.6	31	31.25	28.5	26.1	26.4	26.15	26	25.1	24.5	23	22.5	22	22.31	21.55	22.65	22
Sainsbury	21.88	21.25	20.5	19	323.8	322.3	327.2	339.7	335	329.3	334.95	323	315.2	314.9	321.5	314.5	316.7	317.6	323.99	323.6
San Leon	37.8	34	33	35.83	19.01	19.52	20.5	21.75	21.79	21.83	20.5	21	18	17.38	17.5	17.67	17.67	18.02	18.5	17.83
Savile Gr	12.15	12.19	12.15	12	33.2	34	33.25	33.25	33.68	32	32	32.4	32.25	32.25	31	31	30	26.5	32	27
Scapa Gp	42.5	42.5	42.5	40.05	12.5	12.75	12.94	12.25	12.75	12.5	12	12	11.5	12	12.12	12	11.79	13.5	13.38	13.38
Sceptre L	1350	1324	1412	1320	42.5	42.5	42.5	42.5	42.5	40.25	40.25	42.5	42.5	42.5	42.5	42.5	42.5	42.5	40.02	40.02
Schroders	25.5	24.5	24.5	21	1393	1382.38	1417	1435	1416	1371	1384	1347	1305	1293.15	1286	1253	1295	1327	1334	1342.51
Scientifi	1086	1087	1086	1062	23.5	23.5	23.5	21	23.5	23.5	21	23.5	23.5	23.5	22.75	22	22	22	22	22
Scot & St	201	199.25	200	194.25	1073	1066	1100	1099	1090	1085	1103	1075	1034	1033	1035	1009	1017	1028	1052	1046.32
Scot Amer	598	587.5	582.5	554	202.9	199	201.4	204	199.25	201.5	201	199.25	194	191.03	196	194	196.75	197.9	196.25	196.72
Scot Mtg	6.5	6.37	6.13	6.05	582.5	585	587.6	601.11	589	589.25	593.6	576	556.5	549	558.5	543.36	557	562.4	573.9	572
Scott Pwr	15	14	13.9	13.5	6.1	5.88	6.13	5.88	5.9	5.9	5.88	5.68	5.68	5.1	12.7	12.7	12.5	11.5	11.53	11.53
Scott Tr	463.5	456.73	452	438.2	13.75	13.25	13	13	13	12.5	12	12.75	12.75	12.5	435.4	425.2	434	437.9	443.4	441
Senior	108.5	110.1	109	104.7	454.95	454.5	457.6	464.1	455	458	461.35	451.1	439.2	435.3	112.3	114.2	116.2	116.7	121.4	121.39
Severn Tr	1157	1156	1132	1088	110.3	113.4	114.6	117.5	112.9	115	117.3	111.7	104.9	107.6	1137	1132	1137	1149	1195	1192.66
Share	26.5	26.5	26.5	26.5	1105	1103	1140	1144	1133	1138	1169	1155	1140	1131	26.5	26.5	26.5	26.5	26.5	26.5
Shellproo	30	30	30	30	27.7	25.15	25	25	25	26.75	26.5	26.5	26.5	26.5	30	35	37.5	37.5	37.5	37.5
Siemens A	71.18	70.88	71.43	70.19	30	30	30	30	30	30	30	30	30	30	70.62	68.11	71.69	73.14	74.11	73.39
Signet Je	2100	2065	2082	1976	72.8	74.31	76.16	77.92	76.6	74.67	76.27	75.31	70.66	70.14	2125	2021	2074	2135	2160	2152.5
Silence T	9.95	10	9.91	9.25	2037	2031	2094	2307	2166	2257	2234	2143	2095	2091	7.97	7.5	8.01	8.09	7.92	8
Sirius Pe	9	9	9	9	9	9.23	9.49	9.01	9.25	8.76	8.75	8.75	8.75	8.26	9	9	9	9	9	9
Sirius Re	0.25	0.25	0.25	0.25	9	9	9	9	9	9	9	9	9	9	0.25	0.26	0.25	0.27	0.29	0.29
Smith Dav	131.3	134.9	129.26	120	0.27	0.26	0.26	0.25	0.27	0.27	0.27	0.25	0.27	0.25	116.5	110.6	113.6	116.3	117.8	116
Smith&Nep	675	665.5	668.25	642.5	126.5	128.3	132.1	133.2	131.1	129.4	128.5	125	119.4	118.6	617	603.5	609.5	615.5	627	627.25
Smiths Gp	1113	1095	1085	1051	648.08	640	657	668.08	658.5	654	655.5	649	635.5	615	1048	1012	1022	1025	1039	1041.46
Sofia Pro	4.25	4.24	4.13	4.13	1084	1083	1123	1120	1102	1091	1104	1089	1044	1043	4	3	3.5	3.5	3.5	3.5
Solo Oil	0.37	0.37	0.36	0.35	4.24	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	4.13	0.36	0.34	0.4	0.41	0.45	0.45
Sorbic In	37	36.5	37	37	0.4	0.45	0.47	0.43	0.44	0.4	0.4	0.37	0.38	0.37	36	38	38	36.6	37.5	37.5
Spirax-Sa	1480	1488	1493	1432	36.5	36	38	38	38	38	38	38	38	38	1394	1347	1385	1432	1435	1435.4
Spirent C	119.3	115.8	112.8	106.6	1483	1503	1503	1525	1500	1471	1480	1440	1406	1366	104.1	103.1	105.4	107.5	109.4	109.45
St Bk Ind	101.8	99.7	100.25	98	113.5	114.3	111.3	111.55	108.7	109.3	109.2	107.1	103.2	102.9	102	104.5	104.5	104.5	104.5	104.5
St Jamess	261.1	258.4	253.9	243.9	103.75	100.25	102.75	101	97.5	98.2	99.3	94.5	92.9	95.8	94.81	90.5	91.7	94	95.8	96.75
Stagecoac	194.3	191.2	191.5	181.9	255.5	255.5	259.8	261.6	251.7	248.2	248.4	241.4	233.8	229.8	237	230	234	241.1	249.9	248.2
Stand Lif	270	264.5	259	259	188.8	187.6	192.4	195.8	190.3	186.6	187.6	183.8	177.9	181.1	182.7	176.79	183	184.3	185.1	185.5
Statpro G	260.5	259	256	246	234	259	232	227	229	232	226	226	224.5	230.99	219.1	229	234	242	246.5	246.5
Std.Ch.Bk	127	127	126	118	261	258.71	264.7	268.7	259.5	261	257.59	256.9	246	248.9	246.28	246	260.5	262.5	264.99	261.01
Sterling	1732.5	1704	1621.5	1569.5	115.8	111.5	110	112.5	112.5	112.5	113.3	110	112.95	108	108.06	106	111	106	104.1	104.1
Stilo Int	119.5	130.75	131.5	123	1724	1682	1704.5	1687	1631	1696.5	1688	1657	1591.5	1594	1631	1600	1636.5	1671	1651	1655.05
Stratex I	1.18	1.25	1.18	1.2	125	124.5	124	126	126.75	129	130.25	125.5	120	120	118.9	114.75	111	117	116	115.94
Stv Gp	4	3.92	3.8	4	1.2	1.4	1.35	1.35	1.35	1.35	1.5	1.63	2.19	1.8	2.15	1.81	1.95	2	2	2.05
Sylvania	109.15	108.25	110.5	102.5	3.88	3.75	3.8	3.77	3.75	3.83	3.75	3.75	3.68	3.63	3.66	3.55	3.5	3.5	3.5	3.53
Tandem Gp	66.5	63.9	64.75	63	64.1	68.3	61.6	100	100.5	98.49	99.95	97.05	95	98.51	96.52	85.57	94.95	92.46	97.5	94
Telefonic	95	92	87	89.83	88.5	90	83	64.5	64	67.55	66.5	63.65	62	60	60.7	57.4	59.24	58.55	57	57.05
Temple Ba	16.55	16.13	15.96	15.58	16.98	15.92	16.08	92.5	92	96.5	95	95	95	92	95	94	94	90	94	94
Tesco	767	759.5	753	731	768	768	766.5	15.68	15.02	15.31	15.75	15.51	15.26	15.05	15.42	15	15.33	15.34	15.77	15.77
Toumaz Hl	434.25	428.25	420.55	406	417.05	413.8	420.8	766	756	761.5	769	753	735	746.9	751	735.5	757	768	778.5	768
Tr Proper	0.6	0.63	0.63	0.5	0.6	0.5	0.5	423.2	415.8	417	415.4	412.95	397.8	396.8	399.9	390.7	401.35	404.4	412.2	411.47
Trafficma	7.65	7.64	7.4	7	7	7.13	7	0.5	0.6	0.57	0.57	0.5	0.6	0.5	0.6	0.54	0.6	0.6	0.5	0.45
Treveria	155.19	152.3	151	142.9	147.9	149	151.9	7.3	6.8	7.31	6.66	7.25	6.69	6.7	7.24	6.55	6.56	6.55	6.95	6.95
Tribal Gp	44.6	43.83	43.27	42.51	43.8	45	44	156.6	150.6	150.7	154	151.5	147	149.3	150	144.5	146.4	146.9	147.65	147.25
Tricor	0.09	0.08	0.08	0.08	0.08	0.08	0.08	43.95	42.25	42	41.6	41.8	41.95	41.6	41	40.2	40.2	40.1	42.09	41.21
Triple Pl	72.33	70.86	74.56	74	76.97	76.55	78.18	0.09	0.09	0.09	0.08	0.09	0.09	0.09	0.08	0.08	0.08	0.09	0.09	0.09
Tt Electr	0.25	0.3	0.28	0.28	0.3	0.29	0.27	76	80	80	75.5	73	71	69.76	70.52	66.2	66.5	68.5	68.5	66.5
Uk Mail G	0.77	0.85	0.91	0.9	0.9	0.9	0.86	0.23	0.23	0.31	0.28	0.28	0.27	0.28	0.28	0.26	0.25	0.25	0.23	0.24
Ultra Ele	106	101.25	102	98	96	95.5	106	0.9	0.9	0.9	0.91	0.88	0.93	0.87	0.93	0.93	0.87	0.96	0.93	1
Ultrasis	346	342	353	350	345	355	345.25	106.75	106.75	105.5	104.84	101.44	99.75	102.5	103.75	101	102.5	103.5	106	104.5
Unilever	103	102	117.5	107.5	109	109	109	350	338.4	344.18	335.48	342	342	330.25	343.13	330	340	345	348	348
Universe	1549	1555	1550	1532	1567	1573	1621	114	109	109	109	104.5	107	106	106	106	106	107	102.5	102.5
Uranium	0.54	0.54	0.53	0.51	0.51	0.54	0.59	1630	1613	1599	1600	1558	1543	1556	1557	1522	1559	1553	1580	1582.86
Utd Busin	1944	1919.11	1912	1843	1899	1904	1894	0.61	0.57	0.57	0.56	0.55	0.52	0.54	0.54	0.57	0.55	0.54	0.54	0.54
Utv Media	3	3.25	2.75	3.07	2.85	2.65	2.75	1916	1900	1890	1891	1882	1844	1834	1841	1794	1809	1822	1871	1868
Value Cat	552	535.5	527.5	512	528	530.5	540.5	2.61	2.61	2.75	2.61	2.61	2.75	2.75	2.61	2.5	2.5	2.75	2.35	2.35
Ventus 2	132	131	133.5	130	135	139	134	550	536	532.5	536	518.5	490.8	496.2	501.5	484.4	504.5	504	515	516.65
Vernalis	34	34	34	34	34	34	34	135.31	137	133.25	142	140	141.5	141	140	138	136.5	136.75	137.95	137.95
Virgin Me	72.75	72.75	72.75	72.75	72.75	72.75	72.75	71	71	71	71	32	33.5	20	32.5	32	32.5	32.5	32.5	32.5
Vislink	49	49	49	47.25	47.29	47.25	47.46	47.7	45.05	40	39	71	71	71.5	71	70	71	71	70.75	70.75
Volga Gas	1183	1153	1148	1072.62	1136	1138	1156.8	1158	1121	1114	1100	37	38.86	37.12	38.8	38	36.12	37.82	37	35
Volkswage	23.25	22.13	22.1	22.05	21.08	21	20.65	21.1	21	20	20.55	1078	1050	1054	1067	1040	1096	1113	1136	1120.87
Vt Gp	281.5	254	262.5	224	240	256	259.9	250	250	247	246	19.42	17.64	18.55	18.75	17.01	17.01	17.59	17.81	17.5
Watermark	68.81	69.5	0	0	67.18	0	68.18	0	0	0	0	238	229.35	242	240	228	247.5	259.25	256	256
Webis Hol	747.5	742	739.5	719.5	730	752.5	765.5	760	751	748.5	748	0	0	65.81	67.03	65.87	67.5	68.13	0	69.17
Western C	0.52	0.5	0.54	0.45	0.58	0.5	0.46	0.46	0.32	0.33	0	739	729	733	735.5	730	731	738	744	742
Westhouse	1.81	1.88	1.88	1.88	1.81	1.88	1.88	1.88	1.75	1.91	0.4	0.3	0.32	0.38	0.35	0.33	0.39	0.49	0.5	0.49
Whitbread	337.5	363.5	364	352.12	355	364	359.08	378	363	317.9	329	1.88	1.91	1.75	1.88	1.75	1.88	1.88	1.88	1.88
WimpeyG	60	63	59	62.5	62.5	62.5	58	62	62	61	57	285.6	290.2	293	295	274	318.4	336.75	344.08	350
Witan Inv	1515	1453	1435	1355	1424	1420	1443	1467	1415	1408	1401	61	61	57	61	61	57	61	58.5	58.5
Wna Glbl	77.3	78.5	77	78.5	78.5	78.5	79	78.5	77.15	77	77.5	1371	1311	1306	1312	1270	1320	1334	1389	1380
Wolseley	463.7	458	453.1	438.6	460.4	462.9	463.1	464.6	458	457.84	460.42	77.5	77	77.25	77.25	76.5	76.25	76	76	76
Works Med	1949.85	1898	1900	1903	1903	1906	1935.74	1948	1973	1957	1920	448.4	435.1	434.8	437.3	426.6	435.9	434.3	441.3	440.8
World Car	1590	1545	1550	1405	1531	1518	1562	1610	1713	1690	1719	1930	1859	1822.21	1821.99	1775.85	1833	1848	1886	1893
Wpp Plc	0.27	0.25	0.25	0.25	0.25	0.25	0.25	0.25	0.35	0.25	0.18	1640	1549	1542	1554	1493	1543	1619	1665	1652.49
Wren Extr	92.5	92.5	92.5	92.5	92.5	92.5	92.5	92.5	92.5	92.5	92.5	0.18	0.18	0.25	0.25	0.25	0.25	0.25	0.25	0.25
Xploite	679.5	674	678	641	676.5	674.5	700.5	701	681	668	672.5	92.5	92.5	92.5	92.5	92.5	92.5	92.5	92.5	92.5
Xstrata	6.25	6.25	5.25	5.55	5.75	5.5	5.65	5.75	5.88	5.88	0	652.5	622.5	621	632	609	637.5	648.5	661	657.59
Your Spac	#N/A N/A	#N/A N/A	#N/A N/A	#N/A N/A	0	0	0	0	0	0	0	5.88	6	6	6.25	6	6	6	6.13	6.13
Zirax	1001.01	993.4	990.1	973.9	1077.5	1027.96	1055	1090.5	1022	999.8	1011.5	943	873.8	931.1	956	920.1	977.6	1010.61	1026	1001.52