LONDON
Aug. 2 Aug 3 Aug 4 Aug 5 Aug 6 Aug 9 Aug 10 Aug 12 Aug 13 Aug 16 Aug 17 Aug 18 Aug 20 Aug 23 Aug 24 Aug 25 Aug 26 Aug 27 Aug 30 Aug 31
Ftse 100 5385.47 5379.17 5383.64 5375.27 5368.58 5397.3 5363.47 5255.93 5265.76 5273.35 5337.55 5314.75 5196.12 5256.78 5132.92 5079.1 5142 5135.74 5201.56 5214.22
21St Cent 6.63 6.13 6.13 6.23 6.5 6.42 6.42 6.63 6.84 6.73 7 7.06 7.16 7.16 7.16 7.16 7.5 7.16 7.16 7.5
600 Gp/D 17.66 16 16 17.95 17.5 18.84 18.83 18 18.88 18.5 18.5 19.19 19 18.75 18.75 19.19 18.75 19.19 19.19 18.75
Aberforth 95.75 96.63 95.75 95.75 96 96.75 96.5 96.75 96.75 103.5 103.25 103.11 104.5 104 104 103.99 103.75 104.25 104 104
Ablon Gp 58 56.25 56 55.5 55.5 54 54 55.5 55.5 95.31 96.75 96.75 96.75 96.75 96.75 96 96.5 95.06 95.06 96.25
Absolute 116.03 115.88 115.55 116 116.5 116.88 115.88 115.01 115 52 52.5 52.5 52.5 52.5 53 53 53 52.5 52.5 52.5
Accumuli 7.13 7.11 7.11 7.11 7.13 7.13 7.11 7.13 7.13 114.76 115.25 114.01 114 115.18 114.5 114.5 114.8 113.7 114.25 113.29
Acorn Inc 133.5 133 130 133.5 133.5 133.5 132 132 132 7.13 7.13 7.13 7.13 7.13 6.94 7 7 7 7 7
Acuity En 100 100 100 100 100 100 100 100 100 132 132 132 132 132 133 133.75 133.75 133.49 133.49 134
Adept Tel 20.5 20.5 20.11 20.5 20.5 20.5 20.5 18 19.5 100 100 100 100 100 100 100 100 100 100 100
Admiral G 1507 1511 1506 1503 1493 1502 1495 1472 1463 19.5 19.5 19.5 19.5 18.5 19.8 19.5 19.5 19.5 19.5 19.5
Advance U 164.5 164.5 164.5 164.5 164.5 164.5 164.5 164.5 164.5 1466 1482 1481 1479 1483 1450 1526 1516 1504 1513.72 1523
Advfn/D 4.23 4.35 4.24 4.4 4.38 4.7 4.75 4.75 4.78 164.5 164.5 164.5 164.5 164.5 164.5 164.5 164.5 164.5 164.5 164.5
Aegis Gp 118.9 117.2 117.3 119 118.1 119.3 117.2 114.2 114.3 4.85 4.95 4.9 4.9 4.91 4.96 4.93 4.9 4.93 4.93 4.93
Africa Op 0.61 0.59 0.62 0.61 0.61 0.61 0.61 0.61 0.61 115.5 118.2 117.4 115.5 115.2 112.7 110.4 111.1 110.4 112.1 112
Aga Range 93 89.25 94 93.5 88 88.98 89.05 87 83.7 0.61 0.61 0.61 0.61 0.62 0.61 0.61 0.61 0.61 0.61 0.61
Agi 3.25 2.93 3.25 3.25 3.25 3.01 3.25 3.25 3.25 80.25 81 90.5 86.42 85.42 90.04 88.75 85.98 88 88 88.25
Agua Terr 1.45 1.45 1.45 1.45 1.45 1.45 1.45 1.45 1.45 3.25 3.15 3.25 3.25 3.25 3.25 3.25 3.25 3.25 3.25 3.25
Ai Claims 23.25 23 23 23 23 23 23 22 22.5 1.45 1.45 1.45 1.45 1.45 1.45 1.45 1.45 1.45 1.45 1.45
Aisi Real 2.63 2.63 2.63 2.63 2.63 2.63 2.63 2.63 2.63 22.5 22.45 22.5 22.5 22.5 22.5 22.5 23 23 23 23
Alb Tech 78 78 76 76 76 76 76 76 76 2.63 2.63 2.63 2.63 2.63 2.63 1.88 1.88 1.88 1.88 1.88
Albion De 66 66 66 66 66 66 66 66 66 76 76 76 76 76 76 76 76 76 76 76
Albion I& 58.5 57 58.5 58.5 58.5 58.5 58.5 58.5 58.5 66 66 66 66 66 66 66 66 66 66 66
Albion Ve 68 68 68 68 68 67 68 68 68 58.5 58.5 58.5 58.5 58.5 58.5 58.5 58.5 57.5 57.5 57.5
Alecto En 2.1 2.25 2.25 2.1 2.25 2.25 2.25 2.05 2.25 68 67 67 67 67 67 67 65 66 66 66
Alex Dav 0.45 0.45 0.37 0.39 0.45 0.45 0.45 0.45 0.45 2.05 2.45 2.15 2.15 2.13 1.88 1.88 2 2 2 2
Allergy T 10.92 10.78 10.88 10.92 11 10.92 11 10.92 10.68 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45
Alliance 34.3 34.81 34.26 34 34.1 35.3 35.13 34.75 34.51 10.5 10.5 10.5 10.52 10.51 10.75 10.56 10.5 10.41 10.41 10.5
Allocate 72 72 74.5 75 75 75 73 73.5 72 34.5 34.92 35.29 36 35.96 36.84 37.93 37.76 37.75 37.88 37.6
Alpha Str 67.5 67.5 67.5 67.5 66.5 66.5 66.5 66.5 66.5 73.5 73.5 72 71 72.5 71 72.5 72.5 72.5 72.5 72.5
Alt Inv S 103 103.25 103.75 103 103.75 103.5 101.5 102.5 101.51 66.5 66.5 66.5 66.5 66.5 66.5 65.5 65.5 65.5 65.5 65.5
Amati Vct 73.5 73.5 73.5 73.5 73.5 73.5 73.5 73.5 73.5 103.24 101.5 102 101 101.01 100.5 100 100.49 99.5 99.5 99.75
Amphion I 13 13 13 12.25 13 12.5 12.5 13.85 12 73.5 73.5 73.5 64 73.5 73.5 73.5 73.5 73.5 73.5 73.5
Andes Ene 17.25 17.25 17.1 16 16.5 16.5 16.35 14 15.5 13.5 13.95 13.25 13.25 13.25 13 14.5 14.38 13.5 13.63 13.5
Angel Min 4.83 4.4 4.25 4.75 4.56 5.15 5.44 5.33 5.4 15.25 15.5 15 15 14.6 15 15 15 15 15 15
Aquarius 284.9 272.7 276.9 276.6 274.2 272.4 258.9 254 255.85 5.39 5.12 4.85 5.12 5.08 5.13 4.92 4.96 5.06 5.06 4.91
Archial G 3.62 4 3.62 4.75 4.75 4.97 4.6 4.25 4.38 256.8 269.13 271.4 262 272.8 260.8 258.5 264.2 265.68 268.83 278.04
Arcontech 0.15 0.13 0.15 0.13 0.15 0.15 0.13 0.15 0.15 4.38 4.38 4.38 4.38 4.38 4.38 4.38 1.64 2.37 2.68 2
Artemis V 51 50.5 51 50.5 51 51 50.5 51.39 51.5 0.12 0.14 0.14 0.12 0.1 0.1 0.13 0.13 0.13 0.13 0.1
Asian Pla 106 108.5 108.5 107.94 107 108.5 108.5 108.5 118 51.5 52 52 53 54.5 54.5 54.5 54.5 54.5 54.5 54.5
Asos 916.5 914 891.05 887 903 887.5 877.75 854 853 118.5 116 120 125 130 130.73 128.5 130 128.5 128.5 129.61
Assetco 58 58.4 58 58.5 59 59 58.95 58.75 58.88 849.5 840.5 891.5 907.5 918.5 896.5 906.5 931.86 931 937.78 950
Atlas Est 90 90 90 90 90 90 90.25 90.25 90.25 56.75 57.34 57 56.69 58 57.5 56 55.54 55.77 55.77 55.75
Aurelian 38.3 37.25 36.75 37.7 38 44 43 43.5 43.25 86.5 86 86 89 85 89 89 89 89 89 89
Autologic 27 25.25 27 28 28 25.25 27 27 28 43.05 45 46.5 46 46 45.88 45.79 45.81 46.85 46.5 46.83
Avacta Gr 0.75 0.72 0.73 0.7 0.72 0.61 0.63 0.62 0.61 28 28 27 28 28 27 27 27 27 27 27
Avanti Co 470 475 474.72 479.56 486.25 527 527.5 515.5 519.5 0.62 0.75 0.61 0.64 0.65 0.65 0.68 0.68 0.69 0.69 0.68
Avia Hlt 47.5 47.5 45.2 45 45 45.5 46.5 46.5 46.5 511 527 519 530 534.5 520 527.6 533.38 528.88 529.74 524.85
Bae Syste 317.5 319.2 323.4 324.6 323.6 322.78 325.5 313.5 308.4 46.5 46.5 46 47.5 46.25 47.75 48 48 47.75 47.75 48
Baker Ste 95 94 94.25 92.5 92 92 92 92 92 305 312.2 310.1 298.1 302 296.6 297.3 300.5 295.1 296.66 294.1
Balfour B 255.5 259 263 265.2 266 268 263 260.8 256 92.25 93 92.25 92 91 91 90 90 90 90 90
Barclays/ 342.8 340.6 338.9 325.15 326.75 333.25 335.45 303.55 316.5 256.6 257.8 260.1 250.8 248.2 234 236 235.1 237.3 237.51 238.9
Batm Adva 26 27 25.1 26.45 26.25 25.33 23.5 24 23.8 319.8 325.5 324.55 318.6 324.6 306.95 300.97 303.3 299.75 299.5 302.15
Bba Aviat 203.1 205.6 204.1 202.1 201.1 201.6 200.2 190.1 188.6 25.5 26.18 27 26.5 26.65 25.75 25.75 25.06 25 24.75 24.44
Bcb Holdi 80 75 80 78 82.5 75 75 77.5 77.5 189 191.3 191.7 192.3 195.5 191.7 183.5 180.2 176.2 175.68 176.4
Bede 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.65 77.5 77.5 77.5 75 74 80 71 75.5 80 80 80
Begbies T 70 68.1 65.1 66 68 66 66 64.75 64.75 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.65
Bellzone 39.34 40.25 41 45 47.75 49 48.05 45.5 44.2 62.5 62.75 64.15 66 65 65 63 65 68 68 65
Better Ca 110 110.1 109.5 110 110 110.28 110 110 110.5 45.5 45.67 45.85 47.43 46.8 46.5 49.75 54 53 52.32 52.88
Bg Gp/D 1047 1050.5 1045 1016 1014 1019 1018.5 1006 1023.5 110.5 110.6 111 110.5 110.5 111 110.5 111 111 111 110.5
Bh Global 1148 1150 1155 1153 1152.6 1152.1 1142 1138 1131 1026 1034 1039 1080 1101 1071 1060.5 1049.42 1057.5 1056.77 1046.5
Bh Macro 1767 1758 1758 1775 1768 1775 1764 1761 1756 1140 1135.8 1131.2 1125 1129 1120 1120 1123 1120 1110 1115
Bidtimes 1 1 1 1 1 1 1 1 1 1766 1763 1755 1753 1743 1752 1750 1753 1758.2 1750 1751.25
Bk Irelan 0.86 0.86 0.84 0.86 0.85 0.85 0.84 0.82 0.8 1 1 1 0.75 0.75 0.75 0.75 0.75 0.75 0.75 0.75
Blacks Le 38.05 39.5 38.98 38 38.75 38.98 38.05 38.08 38.75 0.76 0.81 0.8 0.77 0.79 0.74 0.73 0.76 0.74 0.75 0.74
Blackstar 70 68 69 70 70 70 70 70 70 37 38 37 38.2 37.02 38.18 38 38 37 38.5 38.5
Blckrck N 38.85 38.5 38.25 39.25 39 39.02 38.5 38.28 38.1 70 70 68 70 68 68 70 68 70 70 70
Blue Plan 50 52.49 51.49 48 47.25 47 49.49 47.5 47.5 38 38.65 38 38.25 38.04 36.75 36.75 36.75 36.75 37 37
Blue Star 2.3 2.38 2.38 2.38 2.38 2.25 2.38 2.38 2.48 47.5 47.5 47.5 48 47.5 47.5 47.5 47.5 47.5 47.5 45
Blvod Win 3.81 3.81 3.88 4 3.88 3.88 3.88 3.4 3.38 2.38 2.38 2.38 2.38 2.38 2.38 2.38 2.25 2.38 2.38 2.38
Bnkrs Inv 368.45 369.5 370.5 371.3 369.5 370 366.4 359.3 358.6 3.38 3.35 3.45 3.25 3.38 3.25 3.25 3.38 3.45 3.45 3.38
Bodisen B 12 12 12 12 12 12.5 12.5 12.5 12.5 362 362.7 364.2 359.7 364 357.9 357.8 358 357 358.4 359
Bolton Gp 1.63 1.63 1.63 1.63 1.63 1.63 1.63 1.63 1.63 12.5 14.5 14.5 14.5 12.5 12.5 12.5 12.5 12.5 12.5 39.95
Boustead 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 1.63 1.63 1.63 1.63 1.63
BP 412.25 414.22 423 424.3 429.45 432.4 420.75 408.8 409.95 18.5 18.5 18.5 18.5 18.5 18.5 18.5 18.5 18.5 18.5 18.5
Br Assets 120.5 119.2 120.3 120.5 119.65 121 121 117.3 118.35 410.25 407.05 399.6 384 394 375.25 369.05 383.6 375.35 378.18 377.9
Br Land C 471.3 468 456.2 455.9 455.1 458 452 449.5 452 119 119.2 119.2 118.2 119.6 116.5 115 117.3 116.9 117.9 117.5
Brit Am T 2191 2223 2250.5 2227.5 2225 2248 2227 2226 2250 452.6 457.1 459.9 449.87 453.4 445.4 448.5 448.2 451.4 450.62 454.1
Brit Ins/ 999 998.5 998.43 996.5 987.05 994.5 996.5 987.5 990.5 2261.5 2273 2225.75 2165.5 2180 2182.5 2180.5 2207.5 2219.65 2211.07 2215
Brt Airwa 229.9 235.7 233.9 233 230.1 234.1 228.3 214.3 215.2 988.5 987.5 975 965 964 945 952 955.5 958 970.53 957
Brt Ptfl 130 130 126 130 130 130 126 128 128 217.1 220.7 224.6 222.7 225.3 216.1 212.5 210.2 210.6 210.6 210.7
Bt Gp/D 142.5 143.7 143.7 144.9 144.2 146.2 146.5 138.17 137.1 126.5 126 126 125 128 128 127 124 124 124 127
BtrW93/4 49 49 49 46 48.5 48.5 48.5 48.5 48.5 137.9 138.8 138.9 132.6 136.1 134.2 132.8 130.5 133.09 130.84 133.2
Bunzl/D 690.5 699.5 701.5 705.93 693 684.5 687 688.5 689 48.5 48.5 43 43 43 44 41 40.5 40 41 36
Caledonia 1625 1616 1617 1610.9 1613 1607.67 1587.6 1560 1565 688 698.5 696.13 683.5 684 676.5 681.5 684.5 694 694.32 712.5
Canaccord 602.07 595 595 595 595 627.5 627.5 627.5 630 1562 1582 1574 1542 1566 1548 1539 1546.5 1551 1559 1556
Capcon Ho 3 3 3.5 3.5 3.5 3.5 3.5 3.5 3.5 627.5 627.5 627.5 627.5 627.5 627.5 627.5 627.5 630 630 627.5
Carecapit 5.75 6 5.75 5.75 5.8 5.75 5.75 5.75 5.75 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5
Carillion 316.7 313.3 316.3 317.3 314.95 314.8 310.7 297.7 291.5 5.5 5.5 5.5 5.5 5 5.88 5.88 5.88 5.38 5.38 5.38
Carpathia 0.24 0.24 0.24 0.24 0.25 0.25 0.25 0.25 0.25 293.6 299.9 299.9 298.5 300.6 294.6 299.5 298.8 304.9 304.19 302.6
Cathay In 35.75 36 35.5 36 36 36 36 36 35.5 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25
Cbg Gp 37 37 37 34 37 38.5 38.5 39.5 39.5 35.5 35.75 35 35 35 35 35.75 35 35.5 35.5 35.05
Central A 0.83 0.83 0.8 0.8 0.75 0.75 0.81 0.75 0.8 32 30 32.5 32.5 32.5 32.5 32.5 30 30 30 30
Chalkwell 30 30 30 30 30 30 30 30 30 0.8 0.85 0.85 0.8 0.8 0.83 0.8 0.83 0.8 0.8 0.84
Character 125.75 126 120 123.02 123.02 121 121 124 124 30 30 30 30 27 30 30 30 30 30 30
Chariot O 125 122.5 118.5 122.75 118.75 119.5 115.25 109.5 111.25 121 124.69 125.5 125 122 122 129 126.84 128.92 128.5 126.1
Charles T 218.9 227 226.25 224.88 222 223.5 218 220.3 225 112.5 112.06 110.5 108.5 111 107.75 100.15 104.5 100.25 99.25 101
Charteris 5.88 5.88 5.88 5 5 5 5 5 5 228 236 176 170 170 170 170 172 169.78 170 166
Chaucer H 46.25 47.5 48.25 47.7 48.75 48.5 48.5 48.5 48.5 5 5 5 5 5.25 5.25 5.25 5.25 5.25 5.25 5.25
China Evo 50 50 50 50 50 50 50 50 50 47.94 47.75 47.75 47 47 47 46.45 45.25 44.75 45 45.67
China Wes 0.7 0.65 0.7 0.72 0.73 0.73 0.73 0.73 0.73 50 50 50 50 50 50 50 50 50 50 50
Chrysalis 61 59 59 59 59 59 59 59 49 0.73 0.73 0.73 0.73 0.73 0.73 0.73 0.73 0.73 0.73 0.73
Clerkenwe 28 28 28 28 28 28 28 28 28 59 59 59 59 59 59 59 59 59 59 59
Clipper W 41 41 40 38 39.3 41 50.36 48.2 48 28 28 28 28 28 28 28 28 28 28 28
Clyde Pro 58.44 58.45 59.5 59.5 60.4 58.44 61.5 58.1 58.5 47 45.8 44 44.35 43 45.5 43.25 42.04 42 42 42.04
Cobham/D 240.7 238 239.7 224.1 223.7 225.3 225.6 217.4 216.5 57 57.15 57 58.95 57.5 57.5 55 56 56 56.44 56
Coburg Gp 1.63 1.63 1.63 1.63 1.63 1.63 1.63 1.63 1.63 216.4 219.7 216.8 208.9 211.1 208.1 207.1 208.2 208.2 209.5 208
Coe Gp 8.5 8.46 8.5 8.46 8.5 8.46 8.5 8.46 8 1.63 1.88 1.88 1.63 1.25 1.25 1.25 1.25 1.25 1.25 1.25
Colliers 18.7 17.73 17.5 17.75 17 17 17 15.5 15.25 8.5 8.5 8.5 8.5 8.5 8.5 9 8.5 8.5 8.5 8.5
Computace 279.3 281.8 281.4 278.2 275.9 278 279.8 271.8 267.9 15 15.5 15.85 15.75 15.5 15.25 15.6 15.5 15.1 15.1 15
Conexion 1.5 1.5 1.5 1.5 1.5 1.25 1.5 1.5 1.5 265 267 270.3 272.9 285.79 288.8 282.5 281.4 280 282.61 282.3
Consort M 383 385 387.5 383.24 380 395 385.5 394.53 385.5 1.5 1.25 1.5 1.25 1.5 1.5 1 1.5 1.3 1.3 1.5
Cookson G 464.1 478.2 447.5 470.7 482.3 487.8 479.7 448.2 443.9 390 393.75 393.5 395 388.37 401 412 410.25 417.51 414 413.4
Corero 31.5 31 30 30 35 30 31 32.5 32.5 441.5 458.7 459.2 450.4 453.8 423.7 413 422.4 419.1 419.25 415.4
Costain G 189.47 192 192.1 191.8 189 198 194.6 199.56 196.63 32.5 31.6 32.5 35.1 37.5 33.5 33.5 33.5 33.5 33.5 33
Countrysi 280.5 280.5 280.5 280.5 280.5 280.5 280.5 280.5 280.5 197.35 199 194.7 196.55 196.8 196.35 205 209 218 220 219.75
D1 Oils 6.07 5.9 5.7 5.7 6 5.36 5.36 6 5.25 280.5 280.5 280.5 280.5 280.5 280.5 280.5 280.5 280.5 280.5 280.5
Daily Mai 390 390 390 390 390 397.5 397.5 397.5 397.5 5.49 4.85 4.63 4.74 4.58 4.25 4.5 4.5 4.45 4.45 4.45
Daniel St 1.5 1.48 1.5 1.5 1.5 1.75 1.3 1.5 1.5 402.5 405 405 415 415 415 415 415 417.5 417.5 417.5
Davis Ser 387.3 390.9 394.7 387.5 389.7 391.7 388.2 371 369.4 1.41 1.5 1.5 1.35 1.5 1.35 1.35 1.5 1.35 1.25 1.28
Db Dblci 35.28 36.72 36.79 36.87 36.82 36.85 36.77 34.76 35.1 367.3 370.8 367.9 361.8 370.5 365 362.9 369.2 378.7 373.61 377.8
Dcc Plc/D 18.99 18.94 19.07 19.3 19.38 19.29 19.16 19 19.11 34.38 34.8 35.23 34.86 33.89 33.35 33.51 33.4 34.11 34.11 34.54
Deo Petro 30 33.5 30 33.5 33.9 36 36 32.8 32.8 19.06 19.26 19.45 19.26 19.2 18.8 18.97 19.22 19.11 19.25 19.72
Derwent L 1370 1393 1375 1383 1380 1385 1390 1365 1363 36 35 35 46.73 50 51 50.04 50.13 50.1 50.13 50.13
Designcap 11 11 11 11 11 11 11 11 11 1379 1397 1415 1390 1389 1378 1392 1363 1395 1399.57 1408
Diageo/D 1127 1115 1123 1114 1084 1100 1097 1109 1104 11 11 11 11 11 11 11 11 11 11 11
Diamondcp 6 6.25 6 6.38 6.95 6.95 6.99 6.88 6.9 1109 1100 1095 1080 1083 1070 1060 1053 1055 1059 1055.71
Dilliston 131 145 145 145 145 162 130 145 145 6.88 6.25 6.75 6.88 6.8 6.5 6.38 6.27 6.75 6.75 6.75
Dimension 121.7 121.5 121.5 121.6 121.4 122.3 121.5 120.7 120.5 145 145 145 145 145 145 145 130.1 145 145 145
Diploma/D 270.22 273 272.75 270.73 269 270 272.9 268.25 264.25 120.6 120.4 120.5 120.1 120.7 120.2 120.2 121 120.2 120.24 120.5
Discovery 46 46 44 45.4 44 44.5 44.1 43.35 45.1 262 256.75 257.75 253.5 253 247 246 236 236 250 253
Dj Stoxx 16.26 16.26 16.26 16.84 16.84 16.67 16.93 16.68 16.68 46.38 48 49.75 54.6 52.38 50 47.2 49.9 48.4 48.4 49.8
Dm Plc 7.63 7.25 7.25 7 7.25 6.5 7 7 7 16.52 16.44 16.55 16.03 16.1 16.21 15.85 15.7 15.88 15.88 15.88
Douglasba 9.25 9.25 9.25 9.25 9.25 8.5 8 8.75 9.63 4.75 4.75 7 7 6.75 6 6 6.5 6.88 6.88 6.88
Dragon Oi 439 440.25 440 441 449 448.53 454.5 439.5 436.25 9.25 9.25 9.25 9.5 9.5 9.5 9.5 9.5 9.5 9.5 9.5
Dsg Inter 27.45 27.51 26.96 27.12 27 26.9 26.6 25.16 24.59 429 431.5 429.75 417.25 425.25 420 415.5 419 417.5 419.26 419
Earthport 10.55 11.5 11.7 11.5 11.5 12.7 14 12.75 13.03 25.25 25.37 25.14 25.04 25.15 24.02 24.04 23.95 23.76 23.9 24.07
Edin.Drag 218.2 217.9 216.3 216.35 217.2 218.29 216.5 213.4 214.4 13 13 12.75 12.3 12.5 12.75 12.5 12.3 11.5 12 12
Edinburgh 401.6 399.55 398.4 402.6 401.7 404.5 403 397.4 398.7 217 216.7 216.9 218 219.4 218.5 216.8 218.5 218.4 219 217.6
Electric 4.1 4.13 4.1 4.1 4.13 4.1 4.13 4.38 4.13 402.91 406 405.5 394.1 400.45 392 391.55 395 397 393.5 402.36
Empresari 49.97 50 48.36 50 49.5 48.36 48.36 47 49 4.13 4.5 4.5 4.41 4.38 4.38 4.38 4.38 4.38 4.38 4.5
Enegi Oil 18.2 18.5 17.67 18.18 17.26 17.63 17.85 15.56 17.25 49.58 49.37 49.37 48.5 47.37 46.5 45.5 46.58 47.58 47.58 53.48
Energetix 22.01 22.68 22.68 22.5 22.5 22.5 22.5 25.31 25.2 19.25 18.3 17.5 16 16.25 16.1 15.85 16.22 17.25 16.44 18.25
Energy Te 5.51 5.51 5.51 6 6.4 6 6 5 5.75 23 25 29.95 29.52 28.5 28.5 29 28.68 28.68 30 28.96
Energybui 20.74 21.25 21.75 21.25 21.25 21.25 #N/A N/A #N/A N/A #N/A N/A 5.03 5.75 5 6.35 5.75 5.03 5.75 5.75 5 5 5.75
Enquest 116.9 116.8 113.2 113.7 111.9 111.1 112.8 112.1 112.2 112.1 120 120 117.5 119.5 115.7 114 116.1 115.9 116.7 117.5
Enterpris 104.8 103.7 103.2 102.8 100.9 102.4 97.75 89.85 90.15 89.15 88.75 88.6 89.55 90 88.8 84.25 86 87 87.85 87.45
Ep Global 169.5 169.5 169.5 169.5 167 169.5 166.5 168.79 166.31 167 167.85 167.85 167.85 166.5 168 163.25 163.25 164.75 164.75 165.79
Epe Spl O 30 30 30 30 30.5 31 32.25 30.5 30.5 30.5 30.5 30.5 30 30 28 28 29 29 29 28
Epistem H 346 347.5 340 340 347.5 350 340 347.5 347.5 340 347.5 347.5 347.5 340 345 325 325 335 335 322
Essar Ene 433.8 425.5 426.6 422 413.8 413.6 403.8 393.5 387.1 387.9 396.6 403.4 401.3 406.9 396.5 391.4 402 402 407.29 410.15
Et-China. 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5 103.5
Etfs Bren 2785 2844 2879 2896 2872 2829 2836 2727 2706 2667 2743 2681 2672 2650 2625 2592 2656 2694 2699 2697
Etfs Gold 997.8 997.7 1008.55 1005.94 1014.75 1006.5 1017.75 1041 1039.05 1042.65 1051 1044.64 1054.25 1055.25 1062.94 1070.03 1064.7 1066.41 1067.85 1079.35
Euro Asse 538 539 537 538 537.5 540.5 543.24 536.24 534 528.1 533.8 533.5 534 525.01 521 519 520 518 518 516
Exillon E 170 170.5 170.5 170.5 170.5 170 166.5 165 170 165 170 170 168 170 170 170 170 166 180 170
F&C Asset 50.02 50.45 51.25 51.25 51.77 53 52 50.78 50.68 51.5 63.25 63 63.25 63.5 63 62 57.65 59 61.75 62.75
Fairpoint 74.25 74.5 74.5 73.5 74 74 73.5 72.03 73 73.25 69 69.04 71 69.04 69 69 69 70 70 68.04
Fitbug Hl 3.38 3.7 3.41 3.75 3.75 3.75 3.9 3.75 3.75 3.75 3.75 4.24 3.8 4 3.75 4 4 3.76 3.76 4
Foresight 35.25 35.25 34.32 35.25 35.25 35.25 35.25 35.25 35.25 35.5 35 35.75 35.75 35.75 34 35.75 35.5 35.75 35.75 35.75
Formula T 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 22.18 23.5 23.5 23.5 23.5 23.5 23.5
Forte Ene 5.15 5.16 4.98 4.8 5 4.87 4.72 4.8 4.75 5.1 5 4.99 4.93 4.75 4.6 4.57 4.55 4.55 4.4 4.2
Forum Ene 80 78 74 75 74 74.55 75 75 75 75.1 75.1 74.5 71.5 74.5 79 79 78.5 72 72 72.5
Framlingt 294 294.75 294 295 297 292.5 293 285.9 286.15 285.1 285.9 285.25 287.15 284 283.25 282.35 286.75 284 284 291
French Co 50 49.96 49 47 49 47.3 48.58 47 48.7 49 51.5 50 48 47.75 47.08 47.08 46.5 46 45.5 45.5
Freshwate 16 14.5 13.1 14.5 14.5 14.5 14.5 14.25 14.25 14.25 14.25 13 13 13 13 13 13 13.5 13.5 13.5
Frontline 2050.82 2000 1968.15 2000 2000 2000 2000 2000 2000 2000 2000 1937.76 1900 1900 1900 1707.08 1900 1900 1900 1825
Fulcrum U 14.75 14.75 14.5 14.25 13.75 13.75 13.75 12 12 12 13 13 13.5 13.8 14.5 13.75 15 15 15 16
Galleon H 7.88 7.88 7.88 7 7.05 7.79 7.07 7.38 7.15 7.13 7.39 6.87 7 7.25 7.25 7.25 7 7 7 6.62
Gartmore 117.6 116.2 115.8 118.3 114.86 113.1 114.5 122.6 123.65 118.1 121.1 119.4 119 119.2 117.9 114.5 117 116.8 117.9 118
Gas Turbi 9.13 9 9.25 9.05 9.1 9.25 9.83 8.5 8 8.5 8.5 8.25 7 7 7.5 8.39 8.37 8.25 8.37 8.7
Gcm Resou 205 203.8 205 209.7 205.6 198.7 190.75 180 184.6 180 178.75 183 180 184 179.75 182.5 180.6 190.5 200 195
Gem Diamo 103 103.4 104 104.49 104.5 104.85 104.9 105 105 104.75 104.74 104.5 105.5 104.25 105.75 105.5 105.5 106.2 106.2 107
Genus 219.4 216.1 217.2 217.2 217.3 216.5 212.6 207.4 203.8 208 202.6 200 201.4 202.3 200 197.6 196.7 198.9 200 199
Gkn/D 721.5 730 730 730 729 736.5 736 732.5 731.5 725.5 730.5 724 712.5 713 717.5 718.5 720 722 725 725
Glanbia 136.2 143.2 144.8 151.4 147.4 148.5 143.5 135.6 135.7 136.3 137.7 140.3 140.5 142.1 140 138 140.9 141 142.3 144
Globeop F 3.3 3.19 3.41 3.45 3.4 3.38 3.44 3.46 3.31 3.31 3.29 3.31 3.46 3.37 3.38 3.41 3.39 3.48 3.47 3.33
Globo 275 275 280 260 254.25 262.5 255 250 251.5 231 250 255 238.25 240.25 238.5 230 238.25 235 235 232.5
Goldplat 10.96 10.92 10.58 10.38 10 10.3 10 11 10.88 10 9.8 10.89 10 12.35 12.9 12.85 12.8 12.82 12.82 11.5
Gr Hldgs/ 9 9.25 9.25 10 9.73 9.5 10.23 9.61 9.63 9.9 9.75 9.5 9.75 9.65 9.33 9.01 9.3 9.6 9 9.45
Green Com 7 7 7 7 7 7 7 7 7 7 7 7 7 7 7 7 7 7 7 7
Gt Portla 2 2.13 2.13 2 2 2.13 2 2 2 2 2 2 2.01 2 2.13 2.13 2.13 2 2 2.01
Gw Pharma 308.8 315 310.5 314.3 308.9 312.7 311.6 308.1 308.1 307.5 310.9 314.5 310.6 315.2 312.7 310.3 308.4 314.1 316.3 313.4
Haike Che 107 111.58 113.2 112.33 109.5 113.8 110.99 111.5 111.15 109 109 105.36 106.58 103.2 103.1 102.5 101.09 100.53 102 104.73
Halma Plc 25 23.98 20.11 18.65 18.42 21.35 20.13 19 18.25 18.1 19.2 17.11 18 17.5 17.15 18 17.05 17 17 17.02
Hameldon 280.8 288 283.7 281.5 279.9 280.3 279.3 272.1 274.4 273.8 274.6 274.5 276.6 276.5 273 272.1 270.8 272.9 272.98 274.4
Hammerson 0.6 0.6 0.58 0.58 0.58 0.58 0.57 0.5 0.55 0.45 0.5 0.55 0.55 0.3 0.44 0.4 0.42 0.45 0.45 0.42
Hampden U 398.5 390 386.4 384.4 383.3 380.7 376.9 367.1 365.9 364.7 368.1 362.9 361.9 361.1 351.6 352.5 353.4 355.8 353.98 358.5
Hampson I 87.5 87.5 87.5 87.5 87.5 87.5 87.5 87.5 87.5 87.5 87.5 80 87.5 87.5 87.5 87.5 87.5 87.5 87.5 87.5
Hargreave 59.5 59 57.14 57 56.75 58.25 58 21.65 21.25 19.61 19.9 19.8 21 22 21 20 20 19.05 19.03 19.5
Hartest H 52 52 52 52 53.2 52 52 52 52 52 52 52 52 52 52 52 52 52 52 52
Harvard I 90.5 89.5 89.5 88.2 88.2 89 88 88.5 88.5 88.5 88 88.5 88.5 88.5 88.5 88.5 88.17 88.17 88.17 88.17
Helius En 59 59.5 59.5 59.5 59.5 59.5 59.5 58.35 61 61.5 61.5 61.5 62.67 61.5 61.5 61.5 61.5 61.5 61.5 60
Hender SM 24.66 24 24 24.25 24.38 24 24.5 24.5 24.4 24 25.9 25.25 25.88 24.61 25.25 25 25.25 25.25 25.25 25.25
Henderson 242 239.5 240.15 242 242.25 242.74 241 238.65 241 239.5 239 238.5 238.5 238.56 235.5 235.5 235 234.6 234.6 237.75
Henderson 34.75 33.5 33.5 34.25 32.25 32.5 34.19 33.5 31.72 33.25 33.5 30.79 30.61 32.5 30.75 32.25 31.5 30.76 32.84 32.5
Henderson 73.29 73.29 73.43 73.6 74.35 74.3 74.3 74.2 73.1 74.2 73.95 73.25 73.75 73.95 72.76 72.5 73.85 74.75 74.5 75.75
HendersTP 0.12 0.09 0.11 0.15 0.09 0.11 0.1 0.1 0.09 0.1 0.1 0.1 0.11 0.11 0.09 0.09 0.09 0.09 0.09 0.09
HenderTech 168 167.83 168.15 166 167.35 168.6 168.5 166 166 167 164.5 167 166.75 166.5 168.5 163 162.85 163.1 164 164.25
Heritage 294.4 291.2 291.7 293.8 291.1 290.2 287.4 280.9 280.5 279.75 282 286 282.65 283.91 282.5 278.25 279 278.7 279 278
Hiscox 427.1 448.3 455.7 459 448.7 441 446.7 354.1 338 333.1 334.9 329.9 323 324.05 315.8 299.9 301.95 310.9 310.74 319.3
Hsbc Hold 354.7 355.8 361.1 360.1 357.5 362.6 356.8 353.5 352.7 352.7 347.7 348.3 344.9 353 350.8 357.4 367.5 359.7 361.86 366
Hunting P 679.9 670.3 673 669.5 667.6 670.8 668.2 659.3 652.2 655.8 667.3 654.5 630.75 642.3 625 629.4 632.4 634.5 633.55 641.1
Igas Ener 549.5 546 548 547.5 544.5 544 538.5 524 524.5 555.45 580.5 574 569.5 589.5 570 559 564.5 585.5 576.41 597.5
Imjack 67.25 65.5 70.8 74.55 75 76.15 75.66 73 73 73.5 73.05 73.5 74 70.5 71.5 71 71 71 71 69
Immedia G 0.5 0.55 0.55 0.55 0.5 0.63 0.6 0.6 0.5 0.5 0.5 0.5 0.55 0.55 0.5 0.55 0.55 0.55 0.55 0.55
Inc&Gwth 9.25 9.25 9.25 9.25 9.25 9.25 9.25 9.25 9.25 9.25 9.25 9.25 9.5 9.5 9.5 9.5 9.5 8.5 8.5 9
Inchcape/ 79 78 78 79.5 79 79.5 79.5 79.5 78 79.5 79.5 79.5 79.5 80 81.5 81.5 81.5 78.5 78.5 83
Indchi Ca 307.9 308.3 300.2 300.3 297.9 293.4 293.1 270.6 264.3 267.7 268.4 269.8 266.5 267.9 261.8 254 253.4 255 254.26 256.5
India Hos 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
Indus Gas 0.68 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.65 0.68 0.65 0.65 0.63 0.6 0.6 0.6 0.58 0.55 0.55 0.55
Informa 459.88 432 450 450 440 458.56 430.25 455 467.38 455 425 440 430.25 455 440 435 455 455 455 455
Infrastra 399.1 393.1 396.3 408.6 398.1 401.7 391 376.9 375.6 378.1 384.4 380.9 376.7 379.3 377.2 370.9 372.1 376.2 379.15 382.3
Innovise 30 31 30.5 30 30.03 29.5 28.75 27 26 26.5 27.2 27 34.3 32.3 30.55 28.5 28.08 28.58 28.58 27.58
Insetco 22.5 22.5 22.5 22 24.5 22.5 22.5 22.5 22.5 22.5 23 23.5 23.5 23.5 23.5 23.5 23.5 23.5 23.5 23.5
Interior 37.05 39 39.5 37 37 40 37.05 36.05 36.04 34.5 34.5 35 35 34 34.5 34 34 34 34 34.5
Invesco E 153 149 150.5 151.78 151.05 153.5 154 148 148.25 147.83 148 145 146 145.5 145.5 142.3 143.5 141 141 138
Ipplus 220 219.5 216.28 217.29 220 216 221 215.87 219.25 216.28 214.5 215.1 213.5 224.5 217.51 217.01 221 221.1 222 222
Ipsa Gp/D 6 6.5 6.5 6.5 6 6.5 6.5 6.13 6.13 7 7 7 7 7 7 7 7 7 7 7
Ipso Vent 9.75 9.75 9 9.13 9.13 9.13 9.13 9.13 8.75 8.75 8.5 8.75 8.65 8.64 8.5 8.75 8.75 8.63 8.63 9.45
Ishares C 16 16 16 16 14.5 14.5 14.5 14 14 15 14 14 14 14 14 14 14 14 14 14
Ishares E 7664 7546.02 7558 7544 7529.9 7582.82 7508 7328.1 7379.77 7406 7535 7466 7487 7452 7327 7197 7207.81 7161 7257 7305
Ishares E 1371.3 1360 1352 1360 1366 1368 1364 1326 1339 1342 1362 1367 1362 1361 1349 1348 1343 1344 1353 1360
Ishs Jpm 2828 2851 2859 2888 2847 2831 2856 2726 2707 2701 2730 2775 2664 2649 2625 2576 2585 2622 2639 2630
Islamic B 82.14 81.83 81.47 82.4 82 82.11 83.03 84.76 84.91 84.76 85.21 85.7 86.24 87.56 87.7 87.4 86.77 86.4 86.4 85.74
James Hal 2.73 2.72 3.39 3.89 3.01 4 3.1 3.38 4 3.25 3.38 2.64 3 3 3.44 2.75 2.75 3.5 3.5 3.35
Janney Gl 620.3 625 648.5 649 649.76 621.5 635 620.5 619.6 619.1 625 625 635 645 635 635.39 635 639 639 625.75
Jardine L 2991 3025 2999 2998 3001 2944 2991 2910 2899 2895 2884 2943 2885 2870 2863 2843 2830 2834 2834 2870
Jkx Oil & 593 590 596 591 578.5 588.5 590.5 583.5 584.5 584.5 590.5 592 582 590.5 580 578 585.5 586.5 586.81 580
Johnson M 288.9 288.7 292.1 290.7 290.1 293 290 287 290 288.8 289.2 290.8 290.3 299.1 294.4 288.3 291.3 289.3 289.79 291.9
Johnston 1738 1757 1730 1723 1722 1728 1692 1644 1639 1640 1682 1684 1618 1626 1575 1562 1577 1584 1582.08 1584
Journey G 20 18.4 18 17.33 17.25 17.25 17.84 16.5 16.88 15.95 16.23 13.95 15.46 15 14.5 15.99 16 16 15.75 16
Jpm Chine 2.5 2.75 2.6 2.5 2.75 2.75 2.75 2.75 2.5 2.5 2.5 2.75 2.5 2.5 2.75 2.75 2.6 2.75 2.75 2.5
Jpm Elect 144 146 146 145.25 144 144.75 143.75 142.3 143.3 146.75 143 143.55 145.26 147 143.5 141.5 142.11 141.5 145.75 141.25
Jpm Elect 365 355 352 355 356 364 365 348 348 356 357.78 360.78 347.5 353.99 342.51 342.51 342.51 342.51 342.51 342.51
Jpm India 75.99 70.01 75.99 71.5 73.5 72 74.99 71.5 74.49 74.49 74.49 70.51 69.5 74 73.99 68.01 70.5 71 71 67.51
Jpm Mid C 407.4 402.9 403.6 405.9 400.1 408.6 406 403.4 406.46 408.3 412.5 415 420.41 421.5 419.8 413.3 418 416.1 420 412.2
Jpmf Jap 411 417 409.7 410 419.5 417 415.73 400 400 130 126.5 130.25 127.96 129 129.24 127.5 127.25 129.75 129.75 129.5
Jpmj Japa 137.18 135.73 139.75 134.5 133 132.51 136.46 132.55 126.11 397 401 397.5 394 398.65 388 383 394 392 392 397
Jpmorgan 154.89 153 152.5 153.51 155.75 155.5 155.5 154.25 152.25 152.5 152.36 152.5 151.55 152.75 152 150 150.9 150 151 150
Jubilee P 102.25 102.5 102.9 103 102.75 103 103 102.5 102.9 103 102.75 103 103.25 103.5 103.5 103.25 103.4 103.3 102.5 103.23
Jupiter S 28.49 28.29 28.29 29.25 29 28 28.01 27.45 27.11 27 27 27.25 27.6 27.75 27.73 28.28 27.53 28.13 27.51 28.5
Juridica 41.25 41.25 41.25 40 41.25 40 39.5 41.5 41.5 40 41.5 41 40 42.5 40 41.5 40.5 40 40 39.84
Kalimanta 113.5 113.5 113.5 113.5 113.5 113.5 113.5 113.5 113.5 113.5 113.5 113.5 113.5 113.5 111.5 111.5 111.5 111.5 111.5 110.5
Karelian 2.75 2.75 3 3 3.05 3.05 2.77 2.75 2.77 2.77 3.1 3.13 3.13 2.76 2.75 2.5 2.75 2.25 2.25 2.88
Kdd Gp 3 3 3.07 2.82 2.75 2.88 2.88 2.75 2.75 2.75 2.8 2.75 2.75 2.75 2.75 2 2.5 2.5 2.5 2.7
Kedco 29 29 29.5 29.25 28.75 29.25 28 29 28.5 28 28 29 28 28 28 28 28 28 28 28
Kefi Mine 0.08 0.06 0.08 0.06 0.08 0.08 0.08 0.08 0.08 0.08 0.07 0.07 0.07 0.07 0.07 0.07 0.07 0.07 0.07 0.08
Kenmare R 0.75 0.9 0.83 1 0.9 1.15 0.82 0.8 0.83 0.84 0.76 0.89 0.95 0.95 0.93 0.8 0.68 0.83 0.83 0.92
Kesa Elec 13.2 13.35 13.93 14 14.16 14.75 15 15 15.67 15.25 15.25 15.5 16.5 16 16.25 16.35 17 17.5 17.75 18
Keystone 129.2 133.7 133 134.5 134 133.2 133.6 128.7 129.4 129.3 131 133.1 130.3 131.9 129.4 129 131.1 129.2 129.9 132.7
Kibo Mini 1097.92 1074 1073 1076 1090 1080 1100 1075 1076 1067.51 1063 1061 1060 1077 1050 1033 1065 1070 1073 1070
Kingfishe 1.81 2 1.81 2.08 2.13 2.13 2 2 2.16 2.25 2.1 2 2.13 1.78 2.14 2.12 2.13 2.13 2.1 1.75
Kiotech I 221.4 223 215.9 214.9 213 214 211 206.7 203.8 204.8 206.8 206.7 203.2 205.8 200 197.3 202.2 201.3 202.57 204.07
Klein.End 3 3 3 3.6 4.15 4.15 4.2 3.92 4.2 4.05 4.1 4.05 4.03 3.88 4.15 3.84 3.88 3.84 3.84 3.88
Ksk Power 75.55 74.3 74.7 74.18 74.5 75.05 74.1 73.1 72.6 71.65 71.85 71 70.15 70 67.5 65.15 66.5 66.65 64.72 68.3
Ladbrokes 439.6 445 445 470 477.24 505 522.38 520 495.5 495.5 520 512.5 521.5 525 517.5 510 515 529.4 528.5 505
Laird 140.8 140.3 138.9 147.2 145.13 145.9 140.9 131.8 131.1 133.4 133.5 134.3 132 133.4 131.3 131.2 130.4 129.33 131.05 131.4
Land Secs 124.7 126 127.1 128.6 137.2 137 136.15 126.7 126.3 126.5 128.9 129.5 127.5 128 124 120.6 121.2 123.8 126.93 128.6
Legendary 625.5 628.5 622.5 622.5 622.5 620.5 614 601 600 601.5 612.5 610 606.5 606 594 601 599.5 601 602.75 610.5
Leisure&G 0.08 0.08 0.08 0.08 0.08 0.07 0.07 0.06 0.07 0.07 0.08 0.07 0.09 0.08 0.09 0.09 0.09 0.09 0.09 0.09
Leni Gas 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5
Lidco Gp 2.04 2 1.97 1.99 2 1.98 1.98 1.97 1.97 1.97 1.95 1.92 2 2.08 2.15 2.1 2.07 2.12 2.1 2.05
Lighthous 21.5 21 20.75 20.75 19.75 19.5 19.5 17.5 17 16.5 16 16.53 17.25 17.25 15.75 16.75 16.75 16.75 16.75 17.63
Lipoxen 7.44 7.25 8.12 8.05 8.25 8.25 8.48 8.59 8.63 8.63 8.5 8.63 8.34 8.34 8.63 8.63 8.63 8.63 8.69 8.56
Livermore 6.56 6.75 6.6 6.82 6.82 6.78 6.85 6.75 6.78 6.33 6.25 6.26 6.19 6.28 6.05 6.35 6.06 6.3 6.3 7.61
Lloyds Bn 16 15.25 16 16 15.5 16 15 15.5 15.75 15.75 14.5 15.75 15.75 15.75 16 16 16 15.5 15.5 16
Logica/D 72.36 71.56 74.37 76.4 75.4 74.45 74.5 69.63 70.48 69.84 70.09 70.56 69.83 70.29 66.56 66.21 67.52 67.97 67.71 69.38
Lombard R 109.9 111.1 110.3 109.9 116.4 118.4 117 109.9 111.3 111.6 113.5 113.8 111.4 111.7 109 108 109.8 109.3 110.5 107.9
Lond Stoc 2.59 2.59 2.94 3 3 3 3 2.75 3 2.87 3.38 3.38 3.13 3.75 3.12 3.38 3.38 3.38 3.38 3.38
London Mi 660.5 670 665.89 669 661.5 664.5 657.5 649 647 652 660 656 653.5 660.5 650.5 635 646 645.5 640.5 661.5
London Se 263 258 255 252 260 264 260.75 248 248.5 249.75 246 246.25 246.25 248.25 249.12 248 244.75 246 249.12 248
Low & Bon 875 900 900 900 900 900 900 900 900 900 900 900 900 900 850 900 900 900 900 900
Lupus Cap 36.56 36.67 35.02 36.25 37.33 37.83 39 37.72 39 38.28 38.6 36.98 37 38.42 37.46 36 36.1 36.1 37 36.56
Lyxor Msc 80.25 80.75 83 80 83.56 80.75 80 80 81 81 82.75 78 80 78.3 78 81.34 80 80.75 78 79.78
M Winkwrt 11.51 11.82 11.83 11.81 11.8 11.73 11.72 11.39 11.35 11.3 11.33 11.43 11.35 11.17 11.23 11.09 11.09 11.08 11.08 11.16
M&G Uns 80 80.5 80.5 80 80 80.5 80 80 80.5 80 80 77.5 77.5 77.5 77.5 77.5 77.5 77.5 77.5 77.5
Managed S 25.5 25 25 24.5 24.8 24.75 24.8 24.42 24.33 24.25 24.25 24.25 24.25 25 26.4 24.5 25.25 24.75 25.35 24.03
Managemen 6.7 6.7 5.75 6.93 6.06 6.65 6.53 6.53 6 6.75 6 6.79 6.25 7 7.6 8.3 8.6 8.17 8 7.8
Marks & S 23.1 23.5 24.25 24 22 24 24 24.97 24.75 24.5 24.6 24.5 24.5 24.25 24.5 24.7 24.5 24.75 25 24.75
Marshalls 358.5 359.2 349.7 347.9 346.42 346 341.9 330.4 330.1 333.8 337.4 341 333.9 338.7 334.5 334.2 340.3 343.6 342.57 344.8
Matrix I& 89.37 86.67 90.25 89.75 89 87.22 87 85.24 87.75 86.65 86.44 87 87.58 92 89.34 91.76 89 91.36 90.75 88.86
Maven Inc 39.5 39.5 39.5 39.5 39.5 39.5 39.5 39.5 39.5 39.5 41 39.5 41 41 41 41 41 41 41 41.5
Max Prope 38 37 38 38 37.25 37 38 38 38 38 38 35 37.75 38 38 38 38 38 38 36.5
Mbl Grp 104 104.02 105.03 106 106.5 105.03 104.06 104.53 104.5 102 105.5 107.5 105 105.03 102.37 103.09 99.29 102.5 102.5 103
Mdm Engin 119.8 121.4 120.5 120.5 116 116 113 110 113.47 108 111.5 111.2 116 113.92 115.33 115 115.5 115.5 115 116.5
Mdy Healt 90 90 90 104 104 106.5 110 107.5 107.5 106 99 104 99 108.73 104 104 104 104 104 104
Meggitt P 20.03 20.06 20.06 21 20 20 17.2 19.5 20.95 19.5 19.5 22 19.5 19.37 17.15 17.15 17.15 19.5 19.5 15.8
Melorio 308.2 294.6 295.2 285.4 279.1 284.95 278.3 265.9 265.6 265.7 272.2 275.8 273.7 277.7 267.2 264.5 266.4 259.4 261.08 264.1
Mercator 0.79 0.75 0.71 0.7 0.73 0.78 0.85 0.8 0.77 0.77 0.75 0.7 0.65 0.7 0.68 0.65 0.67 0.78 0.78 0.75
Merchant 0.2 0.17 0.15 0.17 0.15 0.14 0.14 0.1 0.14 0.11 0.13 0.13 0.17 0.16 0.12 0.14 0.15 0.13 0.13 0.13
MercRet 78.75 80.25 79.75 79.25 78.58 79.25 75 75 75.5 74.75 74.5 72 76 75 74 76.5 76.25 74.25 74.25 74
MercTrus 363.5 357.8 361.5 360.6 359.1 362.8 356.8 351.3 354.34 358.75 362.35 364 355.11 359.4 345.2 341.6 348.4 349.2 351.9 351.8
Messaging 0.53 0.53 0.53 0.46 0.6 0.6 0.6 0.6 0.6 0.46 0.6 0.6 0.45 0.6 0.6 0.45 0.6 0.6 0.6 0.6
Mice Gp/D 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6
Mobile St 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88 3.88
Morgan Cr 222.7 227 227.5 225.5 226 222 219.1 203.1 205.4 205.5 207.1 207.8 195.8 199.6 189.7 186.9 191.8 191.4 193.8 193.7
Mountfld 3.25 3 2.75 2.75 2.75 2.75 2.75 2.75 2.8 2.8 2.75 2.75 2.75 2.75 2.75 2.75 3 2.75 2.75 2.75
Mucklow G 268.5 269 261.5 269.75 275 266.72 270 270 270 260 265 267.5 268.4 260.52 267.75 270 260 259.38 267 269
Murray In 870.5 865 864 860 851.5 859.39 852.5 845 853.99 852 851.5 854 853 854 851 835.5 831.5 822 835 827
Natasa Mi 89 89 86 85 88.5 88.5 88.5 79 79 79 79 79.75 79 79 78 79 79 79 79 78
Nature Gr 51 51 49.25 50 50.65 52.65 49.3 49.15 49.65 48.5 48.66 45 45.5 45.5 46.25 45 46 45.4 45.4 43
Nautilus 122 123 126.5 125.2 131.95 125 130.95 131 130.95 127.55 136 132 134.75 137.6 132.5 129.65 126.5 127.75 127.75 116.9
Network G 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5
Network T 2250 2250 2250 2250 2250 2250 2250 2250 2100 2200 2200 2200 2200 2200 2200 2200 2200 2200 2200 2200
New City 56.89 56.83 57 56.75 57.15 56.86 57.18 57.2 56.88 57.25 56.86 57.5 57.1 57.4 56.9 56.5 56.25 57.25 56.25 57.25
Nighthawk 25.75 25.95 25.75 25 26 25.75 27.13 25.94 24.9 24.72 24.01 24 24.73 23.63 23.1 22.5 24 23.14 23 23.45
Northacre 75 80 80.35 82.5 81.5 82.5 76 103 102.2 110 117 140 134 134 136.7 130.13 130.5 131 134 132
Ocean Pow 166.75 165 160.75 156 155 157.61 155.25 149.25 149.75 147.58 148.25 143 135 134.5 135 137 144.5 143.25 143.71 143
Octopus A 394.55 325 378 375 378 327.81 330.3 350 329.64 332.5 329.34 322.75 340 327.5 337.5 285 335 339.45 347 347
Octopus P 69 69.5 69.5 69.5 69.5 69.5 67 69.5 69.5 69.5 69 69 69 69.5 68 69.5 69.5 69.5 69.5 68
On-Line/D 81 81 0 0 0 0 0 0 0 56.5 54.33 54.34 54.34 55.5 55.5 55.5 55.5 55.5 55.5 54
Opg Power 34 35.75 33 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5 36.5
Optare 71.25 71 76 77.5 74.04 74 78 65.75 68.25 69 72 70.13 68.37 69.12 70.13 70.13 69.12 71.5 69.12 70.25
Origo Par 5.32 5.01 5.27 5.25 5 4.75 4.8 4.79 4.55 4.75 4.3 4.33 4.73 4.75 4.75 4.55 4.88 4.8 4.5 4.7
Otium Ven 28 29.21 29.21 29.13 28 29 28.45 27.05 27.05 27.75 27.05 26 27.5 26 27 26.74 26.75 26.5 26.5 26.5
Ottoman F 1.5 1.5 1.5 1.5 1.3 1.5 1.3 1.5 1.5 1.39 1.63 1.63 1.5 1.5 1.5 1.5 1.5 1.5 1.5 1.5
Oxford Ad 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75 44.75
Oxford Bi 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5 14.5
Oxus Gold 10.07 9.98 9.92 10 9.6 9.66 9.62 9.75 9.85 9.75 9.94 10.06 9.78 9.88 9.38 9.35 9.43 9.81 9.07 9.43
Pacific A 6.33 6.3 6.31 6.45 6.61 6.73 6.65 6.65 6.54 6.34 6.73 6.87 6.3 6.45 6.5 6.55 6.2 6.5 6.3 6.78
Pan Afric 108.5 109.75 108.75 110 110 110.75 109.95 108.8 108.5 109.4 109.25 110 110.25 110.25 110.25 108.5 109.25 109.25 108.75 109.13
Patagonia 6.14 6.22 6.23 6.19 6 6.05 6.04 6 6.06 6.25 6 6.36 6.2 6.4 6.5 6.58 6.65 6.55 6.5 7.07
Pearson/D 16 15.58 15.38 15.38 15.75 16.25 15.58 15.54 15.5 15.75 15.3 15.75 15.43 15.5 15.25 15.64 15 14.86 14.75 15.25
Persimmon 1011 1001 1015.5 1021 1013 1006 998 980 978.5 980.5 986 976.5 949 942 934 936 941 959.5 950.25 970.5
Personal 373.9 379.8 384.5 391.4 386.6 389.3 374.4 345.2 346.3 345.9 344.7 342.9 338.8 348 343.5 345.6 363.4 365.8 365.61 361.9
Phoenix G 255 257.62 240 235.35 244.9 247.89 247 249 249 247.5 247.5 247.5 253 255 243 247.5 243 244 244 255
Pinnacle 648 648.5 648.5 640 647 640 639 634.46 630 674 674.5 684.5 674 671 669 665 663 680 665 700
Planet Pa 0.32 0.32 0.32 0.34 0.34 0.33 0.34 0.3 0.31 0.33 0.32 0.32 0.31 0.3 0.3 0.3 0.28 0.3 0.28 0.29
Premier O 85 85 75 82.5 82.75 72.5 72.5 63.5 63 50 52.5 52.5 52.5 58.2 58.2 52.5 52.5 52.5 52.5 52.5
President 1522 1547 1545 1540 1558 1557 1540 1490 1515 1531 1480 1510 1539 1550 1531 1474 1448 1503 1517.76 1513
Prime Foc 64.28 64.25 64.5 63.12 63.12 65.75 64 60.6 62 62 63.44 63 61.03 61.65 61.62 60.15 62.15 60.94 60.66 61.1
Prov Grow 14 13 13 13 11 13 13 13 13 13 12 14 13 13 11 11 11 13 13 13
Proven He 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 66.5 65.5 65.5 66.5
Proven Vc 48 48 48 38 48 48 48 48 38 48 48 48 48 48 48 48 48 48 48 48
Proventec 42 42 42 42 42 42 42 42 42 42 42 42 44 44 44 44 44 44.5 44.5 44
Provident 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5 27.5
Prudentia 825 830.5 832 839 837.5 837 833 815.5 814 815.5 824 824.5 821 821 818.5 820 819 833 830.55 829
Psg Solut 565.5 570.35 569.5 581.5 577.5 587.5 585.1 557.5 555.5 556.5 583 586.5 558 572.5 558.5 549 548.5 559.5 561.98 561.25
Pxp Vietn 22.5 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 22.03 22 22 23.5
Qmulus Nv 3.55 3.5 3.55 3.55 3.55 3.45 3.55 3.55 3.45 3.45 3.53 3.45 3.48 3.58 3.49 3.49 3.49 3.49 3.49 3.49
Quadnetic 174.5 174 175.5 174.2 174.68 173.02 173.02 172 173.2 168.5 168 174.23 171.5 169.12 168 165.25 167.5 165.3 165.3 166.6
Quardr Fu 2.88 2.88 2.88 2.88 2.88 2.88 2.25 2.25 2.83 2.5 2.95 2 2.19 2 2 2 2.39 2.91 2.91 2.38
Queen S W 2.6 2.48 2.49 2.49 2.48 2.58 2.38 2.35 2.35 2.43 2.28 2.18 2.05 2 2.03 2 1.98 2.02 2.02 2.02
Ram Inves 4.25 4.63 4.63 4.8 4 4 3.5 4.38 4.07 4.4 4.5 4.25 4.25 4.25 4 4.1 4 4 4 4.25
Rank Gp/D 118.6 118.5 115.9 114.5 114.38 115.4 114 109.6 109.2 109.1 109.3 107.8 106 109.5 106.2 104.6 104.6 106.8 107.49 109.3
Reckit Bn 3184 3223 3164 3109 3059 3104 3116.16 3097 3120 3169 3226 3210 3143.7 3174.45 3137 3143 3162 3180 3180.49 3258
Record 46.5 46 46.25 49 49.9 50 47.5 48.5 49 48.78 47.5 48 45 46 46.5 47 44 45 45 42.5
Redefine 54.12 55 53.5 54 54.75 55 53.5 54.5 53.5 54.45 54.5 54.5 54.5 53.5 54.5 53.75 54.5 53.5 54.5 55
Redhot Me 80 80 80 80 80 80 80 80 80 80 80 80 80 80 80 80 80 80 80 80
Reed Else 556 559 554.08 561.5 558.06 552 540 533.5 536 531.5 535.5 535.25 530 527.5 517 515 517 521.5 521.31 522.5
Renew Hol 32.4 30 30 31.5 32.79 33 36.23 33.5 36.5 34.52 33 32.52 32.42 33 33.68 33 34.67 33.5 33.5 32.33
Renold Pl 25.5 25.25 25.05 25.75 25.75 25.58 26 25.12 25.12 25.96 25.58 26.25 26.58 26.55 26.08 25.78 25.82 25.62 25.62 25.55
Rentokil 106 105.9 105.2 105.3 105.5 105.2 104.7 98.2 99.3 98.55 99.4 100.6 97.35 96.45 93.45 92.35 93.1 94.15 93.84 93.05
Resolutio 242.8 248 250 253.8 256.58 257 251.5 247.3 243.2 246.8 254.5 251.6 247.73 247.8 245.9 246.2 247.5 248.6 249.47 251.5
Restauran 228.3 230.5 230.6 234.3 235.8 237.3 233.9 225.8 227.5 229.4 230.3 228.9 234.4 244 243 236.5 244.7 245.1 245.92 240.8
Rexam Plc 312.5 310.3 308.6 306.4 302 306.6 302.5 300.9 300 303.3 307.7 306 306.26 306.3 296 293.4 298.8 303.8 302.97 301.9
Ricardo P 248 245 247 240.25 247 237.67 254 246 254.5 252 254.55 250.25 252.39 256 257 255 255.5 257 257 263
Ricmore C 0.19 0.19 0.19 0.19 0.19 0.19 0.19 0.19 0.19 1114 1289.67 1289.67 1126.38 1115 1102 1289.67 1081 1102 1102 1143
Ricoh 1227.87 1229.42 1150 1289.67 1289.67 1153.93 1157.28 1289.67 1129.5 560 566.5 568.25 561.5 566 554.5 553.5 559 553.5 553.28 551
Rolls Roy 586.5 570 575 565 563 562 558 557 560.5 6.5 6.5 6.5 6.5 6.5 6.5 6.5 6.5 6.5 6.5 6.5
Romania P 6.5 6.5 6.5 6.5 6.5 6.5 6.5 6.5 6.5 1769 1805 1789.5 1723 1740 1713.5 1692 1708.5 1714 1719.19 1723.5
Royal Dtc 1818 1824 1819 1811.5 1806.5 1821 1816 1780 1775.5 263.5 272 279.5 281.15 274 270.52 275 270 271.75 270.25 273.25
Rpc Gp/D 271.46 264.25 263.75 259.75 254.13 259.8 264 265.75 264 48 49.25 47 47 48 48 47.52 47.5 47.5 47.5 47.5
Rsm Tenon 50 50.95 50 50 50.85 50.75 51 48.5 49.5 11.5 11.5 11.5 11.5 11.5 11.5 11.5 11.5 10 10 11.5
Rtc Grp 12.5 11.5 11.5 11.5 11.5 11.5 11.5 11.5 11.5 241.8 245 248 250 252 255.13 257.77 258.5 259.5 259.5 255.5
Rws Holdi 256 256 257.63 245.05 245 252.84 253.5 239 242 21.6 21.13 22.4 21 20.25 20.25 20.5 19.25 19.5 19.5 19.75
Sable Min 19.25 19.13 19 20 21 21.75 22.25 21.9 22 348.3 354.4 355.2 357.1 366.8 361.8 359 358.3 359.5 358.6 364.7
Sainsbury 349.2 351.5 351.6 351.6 349.7 354.2 353.5 348.5 348.4 15.15 15 14.75 14.76 15.3 14.77 14.5 14 14.27 14.41 14.25
San Leon 16.74 16.55 15.06 15.35 15.5 15.75 15.38 15.13 14.88 32.5 32.5 35 36 36 31.6 33 36 37 37 32.6
Savile Gr 32.7 31.5 33 33 31.5 33.5 31.4 33.5 34.9 17.35 17.25 17.62 17.62 18 17.54 18.33 18.25 18.25 18.25 17.54
Scapa Gp/ 16.5 16.71 17.04 16.33 16.68 16.99 16.35 17 17.35 34.5 34.5 33 34.5 33 34.5 34.5 33 32.5 32.5 32.5
Sceptre L 36 36.45 36 36 36.5 33 33 34.35 34.5 1373 1416 1400 1383 1408 1360 1334 1348 1349 1355.05 1363
Schroders 1331 1330 1340 1375 1375 1429 1399 1335 1353 24 22 22 19.28 22 22 22 22 22 22 22
Scientifi 22 22 22 22 22 22 22 22 22 1121 1117.5 1115 1117 1134 1121 1126 1114.75 1121 1122.81 1141.38
Scot & St 1124 1127 1132 1128 1127 1137.3 1139 1134 1119 206 210 207.75 206.9 208.25 207 202 205.15 206 203.75 204.25
Scot Amer 204.25 207.75 206.9 208.65 209.75 212 209 206.5 207.5 580.76 586.11 592 584.5 584.91 568 568 574.25 567 568 569.5
Scot Mtg 606.75 601 599 592 592.5 597 592.5 579 581.5 9.5 9.6 10 10 9.6 10 10 10.2 10 9.5 10.15
Scott Pwr 9 9 8.5 9.13 8.55 9.12 10.5 9.5 9.67 416 420.25 419.4 416.6 421 414 409.6 413.6 414.6 417.7 415.6
Scott Tr 432 427.8 431.6 428.2 428.6 427.9 426.2 416 415.4 123.1 124.6 125.9 124.9 124.7 119.3 114.8 114.6 111.6 111.24 112.9
Senior/D 133.6 133.9 129.5 128.1 127.7 126.4 124.9 118.6 121.6 1321 1322 1321 1297 1313 1278 1296 1296 1292 1294.78 1291
Severn Tr 1338.18 1350 1342 1349 1336 1335 1339 1324 1327 25.75 25.5 25.5 27 25.5 25.5 25.5 25.5 25.5 25.5 28
Share 27.1 27.1 26.5 27.1 27.1 25.6 25.75 25.75 25.75 45 45 45 45 45 45 45 45 45 45 45
Shellproo 45 45 45 45 45 45 45 45 45 74.45 75.78 76.16 73.47 73.41 72.15 71.63 71.71 71.5 71.5 71.33
Siemens A 77.75 77.43 76.87 78.24 77.79 76.34 76.92 75.1 75.16 1765 1776 1767 1768 1810 1739 1730 1815 1846 1843.55 1737
Signet Je 1941 1923 1893 1886 1881 1881 1875 1793 1782 5.03 5.03 5.13 7.1 6.65 6 6.3 5.97 6.5 6.61 6.54
Silence T 5.28 5.2 5.5 5.32 5.2 5.39 5.18 5.25 5.25 9 9 9 9 9 9 9 9 9 9 9
Sirius Pe 9 9 9 9 9 9 9 9 9 0.27 0.27 0.27 0.26 0.26 0.26 0.25 0.25 0.24 0.25 0.24
Sirius Re 0.26 0.26 0.25 0.25 0.26 0.26 0.26 0.27 0.27 131.5 136 135.7 130 130.7 127.6 124.9 128.8 131.7 132.4 134.3
Smith Dav 143.5 144.3 144 144.2 142.6 143.4 142.9 131 133.4 574 574.5 577.5 572 576.5 555.5 543.5 538.5 538.5 539.58 540
Smith&Nep 564.43 559 560.5 576 570.5 571 573 568 568 1154 1177.1 1185 1179 1165 1125.3 1131 1138 1121 1122.13 1142
Smiths Gp 1140 1133 1136 1122 1112 1124 1140 1157 1149 3.25 3.25 3.25 3.25 3.25 3.25 3.25 3.25 3.25 3.25 3.25
Sofia Pro 3.25 3.25 3.25 3.1 3.25 3.25 3.25 3.25 3.25 0.44 0.44 0.41 0.4 0.4 0.42 0.41 0.44 0.43 0.43 0.4
Solo Oil 0.41 0.41 0.39 0.4 0.45 0.42 0.41 0.4 0.41 31.5 31.5 31.5 32.5 32.5 32.5 32.5 32.5 33.5 33.5 32.5
Sorbic In 31.5 31.5 31.5 30 31.5 31.5 31.5 31.5 31.5 1506 1544 1556 1536 1558 1549 1562 1553 1572 1574.06 1584
Spirax-Sa 1573 1555 1537 1540 1553 1551 1549 1494 1504 124.9 126.9 127.2 126.5 130.9 128.3 124.8 126.7 124.9 124.86 126.7
Spirent C 127.5 128.6 128.2 132.4 128.8 131.9 133 124.1 124.3 103 103 103 103 103 103 103 103.5 103 103 103.5
Squaresto 101 102.5 101 101 101 101 103 103 103.5 120 120 120.25 118.25 120.75 119.5 118.5 120.25 118 119.25 116.5
St Bk Ind 113.75 113 112.25 113.75 112.5 114.5 112.5 118.75 121.27 268 265 267.4 261.6 267.5 255 250.8 252.4 251.9 255.35 252.8
St Jamess 274.3 275.6 270.4 277 276.9 286.5 286.6 274.2 271.3 165.4 167.5 170.2 170.1 171.9 170 170.3 170.1 172.8 171.5 172.4
Stagecoac 173.9 176.5 173.1 173.6 170.9 171.05 167.1 158.6 163.7 276.5 282 281 275 278.75 273.75 265 271.75 273 273 268.5
Stand Lif 277.61 279.36 281.37 286.5 286.2 289 285 280 276 112 112 114 115 110.71 113 110 108.25 109.3 113.5 110.5
Statpro G 119.36 118.53 103.6 103.65 104.55 108 106.5 113 108 1718.5 1754 1749.34 1705 1727 1665 1667 1699 1721.5 1711.35 1740
Std.Ch.Bk 1863 1902 1801.5 1802.5 1826.5 1841.5 1826.5 1744.93 1721 123 120.75 121.5 119.75 119.25 121 117 119.19 121.07 119 119.25
Sterling 117.52 126.5 125.5 125 121.5 115.5 122.25 122 119.1 2.35 2.64 2.25 2.5 2.63 2.5 2.38 2.28 2.63 2.3 2.5
Stilo Int 2.25 2.5 2.5 2.5 2.5 2.5 2.75 2.3 2.38 3 3.05 2.9 3 3.07 3.1 3.06 3.2 3.2 3.2 3.13
Stratex I 3.2 3.25 3.2 3.2 3.25 3.25 3.1 3 3.07 85 85 85 84.33 95 88 86 92.46 92 93 93.5
Stv Gp 88.78 88.82 87.25 88.78 85.12 84.65 88.82 82.15 86.57 44.65 44.75 47 45 44 45.1 44.98 43.25 43.75 43.5 44.05
Sylvania 52.25 50.6 50.5 51 48.4 47.5 46.8 44.7 45.25 106 102 100 98 97 105 102 105 107.9 109 108.9
Tandem Gp 93.45 104 108 106.15 106 111 106 103 102 17.39 17.48 17.54 17.16 17.39 17.05 16.83 16.95 17.05 17.17 17.42
Telefonic 17.85 17.68 17.69 17.79 17.7 17.84 17.86 17.52 17.5 779 789.49 782.3 773 780.5 758 752.5 761.99 761.7 766 768.5
Temple Ba 795 784.5 797.5 796 796 792 795.75 777 777 399.15 402.1 403.45 401 403.6 399.9 400.15 400.6 403.9 403.25 406.7
Tesco/D 397.6 400.2 401.2 398.5 401.5 404.8 404.9 399.05 400.8 0.46 0.43 0.48 0.5 0.5 0.5 0.5 0.51 0.52 0.52 0.53
Third Qua 0.44 0.42 0.44 0.42 0.44 0.44 0.3 0.25 0.49 16 15.88 16.25 16.25 16.25 16.25 16.25 16 15.76 15.76 16.13
Tissue Re 14 13.05 13.5 14 13.88 15.5 15.5 15.5 16 6.75 6.75 6.75 6.75 6.42 6.75 6.17 6.5 6.5 6.64 6.33
Toumaz 6 6 6.13 6.35 6.3 6.75 6.25 6.63 6.5 146 146.6 149 146.55 145.3 144.1 142.61 142.99 143.8 144.6 143.2
Tr Proper 150.8 149.3 151.3 149.26 148.5 150 149 145.6 145.3 46.75 46.75 46.75 46.75 46.75 46.75 46.75 46.75 46.75 46.75 46.75
Trafficma 46.75 46.75 46.75 46.75 46.75 46.75 46.75 46.75 46.75 0.08 0.07 0.07 0.07 0.07 0.07 0.07 0.07 0.08 0.08 0.08
Treveria 0.08 0.08 0.07 0.07 0.07 0.07 0.07 0.07 0.07 80 77 76.5 76 76.32 75 75.32 75 76.99 78 74.5
Tribal Gp 62.63 63.15 64.46 62.2 65 62.2 66.58 83.27 85 0.19 0.2 0.16 0.16 0.16 0.18 0.17 0.17 0.17 0.17 0.18
Tricor 0.18 0.19 0.19 0.19 0.19 0.19 0.19 0.19 0.2 1.4 1.41 1.43 1.43 1.43 1.4 1.35 1.35 1.23 1.21 1.29
Triple Pl 1.5 1.5 1.63 1.58 1.58 1.5 1.58 1.51 1.53 112.5 112.65 117 131 125 130 130 125.42 125.5 130 130
Tt Electr 110 107.81 110.6 117.05 116.6 117.5 113 110.83 112 360 361.5 363.75 362.25 360.5 367 360 367 364.5 364.5 368
Uk Mail G 354.5 351.82 359 361 362.09 361 361.35 361 356 105 105 105 105 105 105 105 105 105 105 105
Ulster Bk 105 105 105 105 105 105 105 105 105 1656.89 1684 1666 1623 1633 1602 1623 1628 1624 1632.09 1660
Ultra Ele 1645 1650 1651 1663 1679 1664 1671 1649 1670 0.34 0.41 0.36 0.45 0.53 0.47 0.44 0.47 0.47 0.42 0.44
Ultrasis/ 0.36 0.39 0.39 0.35 0.35 0.39 0.35 0.36 0.33 1704 1713.2 1736 1692 1700 1680 1677 1720 1719 1717.34 1716
Unilever/ 1814 1800 1832 1754 1701 1708.83 1721 1721.3 1708 3 3.5 3 2.77 2.81 2.81 2.81 2.81 3 2.81 2.81
Universe 2.95 3.25 3 3.25 3.5 3.13 3.07 2.95 3 552 555 559.5 555.5 561.5 555 544.5 546.5 560 557.33 550
Utd Busin 570.5 560.5 561 575.5 564 568.5 564.5 543 546.5 120 114.34 116.75 115.5 117 118.75 109.03 106 107 107 114.75
Utv Media 122.5 125 120.1 127.75 123 123 120.1 120 115.5 960.1 967 969 965 965 960 963.25 961.5 955.5 962 954.3
Vallar Wi 958 959 974 968.6 965 970.48 970.48 965 963 33.25 33.25 33.25 33.25 33.25 33.25 32.25 32.25 32.25 32.25 32.25
Value Cat 32.5 32.5 32.5 32.5 34 32.5 32.5 33.25 33.25 67 69 69 69 69 69 69 69 69 69.9 69.9
Ventus 2 67 69.5 69.5 69.5 69.5 69.5 69.5 69.5 69.5 32 33.5 33 33.5 33.48 32.5 32.3 32 34 34 35.45
Vernalis/ 36.32 36.32 37 38 36 36.5 37 32.02 34 7.55 6.4 5.95 5.56 5.5 5.25 5 4.25 4.75 4.75 5.14
Virgin Me 1385 1360 1369 1374 1360 1353.16 1338.25 1318 1311 1300.13 1318.02 1305 1327 1325 1272.08 1255 1295 1254 1282 1328
Vislink/D 20 19.73 19.25 18.68 18.6 18.98 18.98 18.5 18.08 18.75 19.5 18.08 19.25 19.26 19.25 16.49 16.4 15.5 16 17.9
Volga Gas 203 200.5 204 196 192 198.5 199.5 202 202.5 203 198.5 201 205 201.5 210 200 198.5 196.6 196.6 198
Volkswage 72.68 73.57 73.15 0 73.03 72.85 73.15 71.56 0 71.33 71.9 72.15 0 0 0 70.95 0 70.75 70.75 71.45
Watermark 0.26 0.3 0.2 0.3 0.52 0.42 0.4 0.42 0.31 0.32 0.29 0.33 0.33 0.33 0.25 0.25 0.28 0.28 0.28 0.3
Webis Hol 1.25 1.25 1.43 1.25 1.25 1.25 1.25 1.43 1.25 1.25 1.25 1.25 1.25 1.25 1.03 1.25 1.25 1.25 1.25 1.25
Western C 257.2 272.5 262.92 257.48 255.95 253.35 247.16 240 245 230 239 239.29 237 232.5 216.09 207.09 226.5 223.5 223.35 227.35
Westhouse 53.5 52 50 47 46 46.5 48.5 48.5 47 47 47 47 47 47 44 44 47 47 47 47
Whitbread 1454 1439 1433 1400 1450 1467 1440 1377 1395 1369 1386 1394 1378 1386 1362 1363 1378 1393 1390.13 1390
WimpeyG 78.25 78.25 78.25 75.56 75 78.25 75.5 78.25 78.25 75.5 78.25 80 78.25 78.25 75 78 78 75 75 75
Witan Inv 448 445.4 446.75 446 441.9 447.2 443 434.2 434.39 433 438.5 439 434.8 438.4 429 425 428 428 427.5 429.7
Wna Glbl 1808 1807.55 1802 1813 1825 1821.35 1812 1768 1779.55 1774 1801 1808 1785.55 1762.6 1760 1717.45 1745 1752.4 1752.4 1735.6
Wolseley 1457 1456 1478 1482 1480.11 1489 1472 1380 1331 1319 1333 1349 1284 1320 1237 1215 1238 1231 1240.12 1253
Works Med 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.15 0.25 0.25 0.25 0.25 0.25 0.25 0.25 0.25
World Car 92.5 92.5 92.5 92.5 92.5 92.5 92.5 92.5 92.5 92.5 85 92.5 92.5 92.5 92.5 92.5 92.5 92.5 92.5 92.5
Wpp Plc/D 693.5 683.5 683.5 690.5 693 698 688 669.5 671.5 673.5 679.16 678.5 666 677 641.5 632.5 640 639.5 643.01 644
Wren Extr 5.25 5.75 5.75 5.75 5 4.75 5.25 4.25 4.75 4.75 4.75 4.75 4.75 4.75 4.75 4.75 4.5 4.75 4.75 4.75
Xstrata 1075 1070 1075.5 1091 1097 1083.5 1049.5 1000.5 984.96 1014 1057 1074.5 1026.7 1039.5 983.8 962.1 996.4 989.8 998.49 1023
 
Financial Times Stock Exchange
2010
January
February
March
April
May
June
July
August
Year 2009