FTSE Share Prices (Most Active)

Data collected at 15:02:02 09-02-10
Market Indicator
FTSE All Share		2625.69	16.33
Biggest Risers (FTSE All Share)
TE15	Test Stock 15 Gilt Stk	28000.00	27725.00
TLR	Local Radio Ord 4p	5.05	3.30
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	260.1079m	1.47
VOD	Vodafone Grp. Ord Usd0.11 3/7	103.4757m	-1.20

Data collected at 15:30 09/02/10

Epic	Stock Name↑↓	Mid	Change_P ↑↓	Change_% ↑↓	Bid	Offer	Volume ↑↓	Trade
LLOY	Lloyds Grp. Ord 10p	48.78	1.58	3.30	48.77	48.79	47.24m
VOD	Vodafone Grp. Ord Usd0.11 3/7	138.15	-1.10	-0.70	138.10	138.15	138.80m
DLAP	De La Rue PLC Non-Cm Pf	301.00	-2.00	-0.60	295.00	307.00	295.00m
RBS	Royal Bank Scot Ord 25p	32.27	0.12	0.30	32.25	32.28	32.47m
ITV	ITV PLC	50.35	-0.95	-1.80	50.30	50.40	51.00m
MWH	Millwall Holdings PLC	0.02	0.00	0.00	0.02	0.02	0.02m
PYC	Physiomics PLC	0.47	0.01	1.00	0.46	0.48	0.47m
BARC	Barclays Ord 25p	270.75	2.75	1.00	270.70	270.80	266.65m
SAM	Syndicate Ord 0.2p	2.41	0.21	9.50	2.37	2.45	2.22m
ABH	Angel Biotechnology Hldgs PLC	0.28	0.01	1.80	0.27	0.29	0.27m
VGM	Vatukoula Gold Ord 0.1p	2.05	-0.03	-1.20	2.03	2.07	2.08m
CN.	Canisp PLC	0.32	0.01	1.50	0.31	0.33	0.32m
OXA	Oxford Advanced Surfaces PLC	13.50	-1.50	-10.00	12.00	15.00	15.00m
INCH	Inchcape PLC	25.37	0.37	1.40	25.31	25.43	25.08m
HSBA	Hsbc Hldgs. Ord $0.50 Uk Reg	655.60	7.20	1.10	655.50	655.70	650.00m
XTA	Xstrata Ord Usd0.50	1040.00	56.20	5.70	1039.50	1040.50	1000.00m
WTFU	Waterford Stk Unts	0.00	0.00	-30.70	0.00	0.00	0.00m
BT.A	Bt Group Ord 5p	131.50	0.50	0.30	131.40	131.50	131.30m
SPI	Spice Ord 2p	49.50	-1.00	-1.90	49.25	49.50	49.75m
BP.	Bp $0.25	565.10	2.10	0.30	565.00	565.10	560.50m
LGEN	Legal & General Group PLC	70.70	-0.35	-0.40	70.65	70.75	70.75m
TW.	Taylor Wimpey Ord 1p	37.24	0.19	0.50	37.20	37.28	37.17m
SOLO	Solo Oil Ord 0.01p	0.50	-0.02	-2.90	0.49	0.51	0.52m
EMG	MAN Group PLC	221.30	6.40	2.90	221.20	221.30	213.30m
OML	Old Mutual PLC	98.25	0.90	0.90	98.20	98.30	97.35m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
BAY	British Airways PLC	205.20	6.20	3.10	205.10	205.20	198.60m
AV.	Aviva PLC	350.30	-5.40	-1.50	350.20	350.40	355.00m
ARM	ARM Holdings PLC	200.00	-2.00	-0.90	199.90	200.10	201.20m
EVG	Evolution Group PLC	116.90	5.80	5.20	116.60	117.20	111.30m
GKN	GKN PLC	107.20	0.80	0.70	107.10	107.30	106.80m
NTOG	Nostra Terra Oil & Gas PLC	1.03	-0.06	-5.50	1.00	1.05	1.09m
AFR	Afren PLC	85.50	6.50	8.20	85.25	85.75	80.00m
IRC	Individual Restaurant Co PLC	13.25	0.25	1.90	12.75	13.50	13.50m
GSK	Glaxosmithkline Ord 25p	1219.00	0.00	0.00	1218.50	1219.00	1218.50m
CNA	Centrica PLC	264.40	-2.10	-0.70	264.30	264.40	265.70m
KGF	Kingfisher PLC	206.50	8.00	4.00	206.40	206.50	198.20m
NGAS	ETFS Natural Gas $	0.53	-0.03	-4.50	0.53	0.53	0.54m
ATC	Atlantic Coal PLC	0.58	-0.13	-17.80	0.50	0.65	0.65m
DSGI	DSG International PLC	29.09	-0.91	-3.00	29.08	29.10	29.92m
MHG	Merchant House PLC	0.69	-0.05	-6.70	0.60	0.78	0.74m
TSCO	Tesco Ord 5p	416.75	2.55	0.60	416.70	416.80	413.50m
IAP	Icap PLC	305.90	2.20	0.70	305.80	305.90	309.90m
BLND	British Land PLC	450.00	11.90	2.70	449.90	450.00	441.00m
VOG	Victoria Oil Ord 0.5p	3.94	0.07	1.80	3.91	3.96	3.92m
BG.	BG Group PLC	1113.00	18.50	1.60	1112.50	1113.00	1090.00m
BA.	BAE Systems PLC	345.90	1.60	0.40	345.80	345.90	345.00m
RSA	Rsa Ins. Ord 27.5p	125.80	-0.30	-0.20	125.70	125.90	126.20m
YELL	Yell Grp. Ord 1p	41.17	-0.36	-0.80	41.02	41.32	41.76m
CNE	Cairn Energy Ord 8/13p	327.70	9.40	2.90	327.60	327.70	317.70m
IPR	International Power PLC	319.20	-1.40	-0.40	319.00	319.30	321.20m

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