FTSE Share Prices (Most Active)

Data collected at 00:03:02 20-03-10
Market Indicator
FTSE All Share		2891.94	3.88
Biggest Risers (FTSE All Share)
TLR	Local Radio Ord 4p	5.05	3.30
YCI	Yangtze China Ord Usd0.10 Di	0.90	0.55
Biggest Fallers (FTSE All Share)
SCFP	Stand Ch St Ch Pl Or Us050 Fp1	1.00	-799.00
OSIW	Origo Sino India Wts	0.25	-0.75
Most Active (FTSE All Share)
LLOY	Lloyds Grp. Ord 10p	886.1484m	4.58
RBS	Royal Bank Scot Ord 25p	288.7002m	2.00

Data collected at 19:35 19/03/10

Epic	Stock Name↑↓	Mid	Change_P ↑↓	Change_% ↑↓	Bid	Offer	Volume ↑↓	Trade
LLOY	Lloyds Grp. Ord 10p	60.13	4.58	8.24	60.13	60.14	59.00m
RBS	Royal Bank Scot Ord 25p	44.00	2.00	4.76	44.00	44.05	44.25m
VOD	Vodafone Grp. Ord Usd0.11 3/7	148.20	1.20	0.82	148.10	148.20	147.75m
BARC	Barclays Ord 25p	357.60	4.70	1.33	357.60	357.65	357.00m
SAM	Syndicate Ord 0.2p	2.07	-0.02	-0.90	2.02	2.12	2.09m
DLAP	De La Rue PLC Non-Cm Pf	301.00	-2.00	-0.60	295.00	307.00	295.00m
HSBA	Hsbc Hldgs. Ord $0.50 Uk Reg	680.00	-1.00	-0.10	679.90	680.00	683.00m
RSL	Resolution Ord Npv	74.05	0.70	0.95	74.05	74.35	73.35m
BP.	Bp $0.25	635.10	2.10	0.33	635.10	635.20	633.50m
AFR	Afren PLC	97.00	1.25	1.31	96.00	97.00	96.00m
PRL	Polo Resources PLC	4.73	0.28	6.18	4.70	4.75	4.63m
MWH	Millwall Holdings PLC	0.03	0.00	-2.80	0.03	0.04	0.03m
DSGI	DSG International PLC	35.20	0.49	1.41	35.12	35.20	35.80m
INCH	Inchcape PLC	29.94	0.14	0.47	29.89	29.94	29.96m
VGM	Vatukoula Gold Ord 0.1p	2.20	-0.09	-3.90	2.17	2.20	2.30m
BT.A	Bt Group Ord 5p	124.10	0.40	0.32	124.00	124.10	123.70m
TRP	Tower Resources Ord 0.1p	1.53	0.23	17.31	1.50	1.55	1.30m
TSCO	Tesco Ord 5p	439.20	1.70	0.39	439.00	439.20	437.00m
SIXH	600 Grp. Ord 25p	19.75	0.25	1.28	19.00	20.50	19.50m
OML	Old Mutual PLC	126.50	1.60	1.28	126.50	126.60	125.00m
TW.	Taylor Wimpey Ord 1p	39.59	-0.60	-1.40	39.59	39.71	40.14m
LGEN	Legal & General Group PLC	82.50	-0.45	-0.50	82.50	82.55	83.75m
EBP	Equest Balkan Properties PLC	10.75	0.00	0.00	10.25	11.00	10.75m
BPC	BPC Ld (DI)	4.43	0.35	8.59	4.40	4.45	4.08m
EMG	MAN Group PLC	244.10	3.10	1.29	244.00	244.10	241.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
ITV	ITV PLC	54.15	-0.60	-1.00	54.15	54.20	55.05m
NTOG	Nostra Terra Oil & Gas PLC	1.09	0.12	11.79	1.08	1.10	0.98m
HSTN	Hansteen Holdings PLC	84.50	0.50	0.60	83.50	84.50	83.75m
SOLO	Solo Oil Ord 0.01p	0.71	0.01	0.71	0.70	0.72	0.71m
ABH	Angel Biotechnology Hldgs PLC	0.24	-0.01	-3.90	0.24	0.25	0.25m
CNA	Centrica PLC	290.90	-7.10	-2.30	290.90	291.20	299.50m
HSN	Hansen Transmissions NV	98.00	-6.75	-6.40	97.50	98.00	102.25m
GSK	Glaxosmithkline Ord 25p	1286.50	14.50	1.14	1286.00	1286.50	1276.00m
BHR	Beacon Hill Resources PLC	0.32	-0.01	-3.00	0.31	0.33	0.33m
BG.	BG Group PLC	1202.50	11.50	0.97	1202.50	1203.00	1195.00m
CW.	Cable & Wireless PLC	148.30	0.80	0.54	148.20	148.30	148.30m
INVP	Investec PLC	539.00	4.00	0.75	538.00	539.00	539.50m
BA.	BAE Systems PLC	385.70	9.20	2.44	385.70	385.80	378.40m
WTFU	Waterford Stk Unts	0.00	0.00	-30.70	0.00	0.00	0.00m
XTA	Xstrata Ord Usd0.50	1143.00	-27.00	-2.30	1143.00	1144.00	1181.00m
PRU	Prudential PLC	533.00	-1.50	-0.20	532.50	533.00	542.50m
RSA	Rsa Ins. Ord 27.5p	127.10	0.60	0.47	126.70	127.10	127.00m
BDEV	Barratt Developments PLC	127.30	2.50	2.00	127.30	127.60	124.50m
AV.	Aviva PLC	401.00	1.70	0.43	400.90	401.00	402.80m
IPR	International Power PLC	323.50	-4.50	-1.30	323.40	323.50	327.30m
IAP	Icap PLC	391.50	2.70	0.69	391.20	391.50	392.40m
PYC	Physiomics PLC	0.28	0.01	1.82	0.26	0.30	0.28m
TIME	Timestrip Ord 0.02p	0.38	-0.13	-25.00	0.35	0.40	0.50m
BLT	Bhp Billiton Ord $0.50	2185.00	-21.50	-0.90	2185.00	2185.50	2208.50m
YELL	Yell Grp. Ord 1p	38.17	-1.52	-3.80	38.17	38.30	39.55m

Moneyextra.com is authorised and regulated by the Financial Services Authority (FSA FRN 488578). Moneyextra.com Ltd is registered in England no. 06553530. Registered office: Kingfisher Court, Plaxton Bridge Road, Woodmansey, Nr Beverley, HU17 0RT.

Shares Quicklinks

FTSE Share Prices (Most Active)

Treating Customers Fairly

Guides

Dictionary

Investing Tools

Popular Pages