FTSE Share Prices (Most Active)

Data collected at 16:02:02 09-02-10
Market Indicator
FTSE All Share		2626.06	16.70
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	303.6686m	1.09
VOD	Vodafone Grp. Ord Usd0.11 3/7	121.5139m	-1.10

Data collected at 16:20 09/02/10

Epic	Stock Name↑↓	Mid	Change_P ↑↓	Change_% ↑↓	Bid	Offer	Volume ↑↓	Trade
LLOY	Lloyds Grp. Ord 10p	48.24	1.04	2.10	48.21	48.26	47.24m
VOD	Vodafone Grp. Ord Usd0.11 3/7	138.05	-1.20	-0.80	138.00	138.05	138.80m
RBS	Royal Bank Scot Ord 25p	31.57	-0.58	-1.80	31.55	31.59	32.47m
DLAP	De La Rue PLC Non-Cm Pf	301.00	-2.00	-0.60	295.00	307.00	295.00m
ITV	ITV PLC	50.25	-1.05	-2.00	50.20	50.25	51.00m
MWH	Millwall Holdings PLC	0.02	0.00	0.00	0.02	0.02	0.02m
BARC	Barclays Ord 25p	267.60	-0.40	-0.10	267.55	267.65	266.65m
PYC	Physiomics PLC	0.48	0.01	2.10	0.47	0.48	0.47m
SAM	Syndicate Ord 0.2p	2.41	0.21	9.50	2.37	2.45	2.22m
VGM	Vatukoula Gold Ord 0.1p	2.05	-0.03	-1.20	2.04	2.06	2.08m
ABH	Angel Biotechnology Hldgs PLC	0.28	0.01	1.80	0.27	0.29	0.27m
CN.	Canisp PLC	0.32	0.00	0.00	0.31	0.32	0.32m
INCH	Inchcape PLC	24.74	-0.26	-1.00	24.73	24.74	25.08m
OXA	Oxford Advanced Surfaces PLC	15.50	0.50	3.30	13.00	18.00	15.00m
HSBA	Hsbc Hldgs. Ord $0.50 Uk Reg	649.00	0.60	0.00	648.90	649.00	650.00m
XTA	Xstrata Ord Usd0.50	1017.00	33.20	3.30	1016.50	1017.50	1000.00m
BP.	Bp $0.25	563.40	0.40	0.00	563.30	563.50	560.50m
BT.A	Bt Group Ord 5p	130.90	-0.10	0.00	130.80	130.90	131.30m
WTFU	Waterford Stk Unts	0.00	0.00	-30.70	0.00	0.00	0.00m
LGEN	Legal & General Group PLC	69.85	-1.20	-1.60	69.80	69.85	70.75m
SPI	Spice Ord 2p	49.75	-0.75	-1.40	49.50	50.00	49.75m
EMG	MAN Group PLC	220.20	5.30	2.40	220.10	220.20	213.30m
AV.	Aviva PLC	344.60	-11.10	-3.10	344.50	344.70	355.00m
BAY	British Airways PLC	204.50	5.50	2.70	204.40	204.60	198.60m
TW.	Taylor Wimpey Ord 1p	36.98	-0.07	-0.10	36.95	37.01	37.17m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
CNA	Centrica PLC	263.80	-2.70	-1.00	263.70	263.90	265.70m
OML	Old Mutual PLC	97.00	-0.35	-0.30	96.90	97.05	97.35m
ARM	ARM Holdings PLC	199.90	-2.10	-1.00	199.80	199.90	201.20m
SOLO	Solo Oil Ord 0.01p	0.50	-0.02	-2.90	0.49	0.51	0.52m
KGF	Kingfisher PLC	204.10	5.60	2.80	204.00	204.10	198.20m
GSK	Glaxosmithkline Ord 25p	1217.50	-1.50	-0.10	1217.00	1217.50	1218.50m
NTOG	Nostra Terra Oil & Gas PLC	1.05	-0.04	-3.20	1.00	1.10	1.09m
GKN	GKN PLC	106.30	-0.10	0.00	106.20	106.30	106.80m
DSGI	DSG International PLC	28.73	-1.27	-4.20	28.71	28.75	29.92m
MHG	Merchant House PLC	0.71	-0.04	-4.70	0.63	0.78	0.74m
AFR	Afren PLC	84.75	5.75	7.20	84.50	85.00	80.00m
IPR	International Power PLC	320.20	-0.40	-0.10	320.00	320.30	321.20m
CNE	Cairn Energy Ord 8/13p	325.20	6.90	2.10	325.10	325.30	317.70m
EVG	Evolution Group PLC	116.90	5.80	5.20	116.40	117.40	111.30m
NGAS	ETFS Natural Gas $	0.53	-0.03	-5.30	0.52	0.53	0.54m
TSCO	Tesco Ord 5p	416.05	1.85	0.40	416.00	416.10	413.50m
ATC	Atlantic Coal PLC	0.58	-0.13	-17.80	0.50	0.65	0.65m
IRC	Individual Restaurant Co PLC	13.25	0.25	1.90	12.75	13.50	13.50m
IAP	Icap PLC	304.40	0.70	0.20	304.20	304.50	309.90m
BG.	BG Group PLC	1110.00	15.50	1.40	1109.50	1110.50	1090.00m
BLND	British Land PLC	446.80	8.70	1.90	446.60	446.90	441.00m
VOG	Victoria Oil Ord 0.5p	3.95	0.08	2.00	3.93	3.97	3.92m
BA.	BAE Systems PLC	343.30	-1.00	-0.20	343.20	343.40	345.00m
RSA	Rsa Ins. Ord 27.5p	124.70	-1.40	-1.10	124.60	124.70	126.20m
BVC	BATM Advanced Communications	43.25	-2.00	-4.40	43.00	43.50	45.25m

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