Data collected at 19:35 18/07/08

"Epic","Name","Mid","Change-p","Change-%","Bid","Offer","Open","High","Low","Close","Volume"
"RBS","Royal Bank of Scotland PLC","197.60","18.10","10.00","197.50","197.60","177.40","199.50","171.50","197.60","260774387"
"HBOS","HBOS PLC","282.00","13.75","5.10","281.75","282.00","264.25","287.00","257.00","268.25","202473600"
"VOD","Vodafone Grp PLC","152.00","2.05","1.30","151.80","152.00","147.50","152.85","147.50","152.00","170726050"
"BARC","Barclays PLC","320.25","29.75","10.20","320.00","320.25","280.00","320.25","278.25","290.50","168419789"
"LLOY","Lloyds-TSB Group PLC","331.00","30.50","10.10","330.50","331.00","295.00","331.50","292.25","331.00","110678385"
"HSBA","HSBC Holdings PLC (UK Reg)","794.00","29.50","3.80","793.75","794.00","756.50","796.50","756.50","764.50","88377431"
"GOS","Goshawk Insurance Hldgs PLC","5.26","0.01","0.10","5.21","5.30","5.20","5.25","5.20","0.00","78902422"
"BP.","BP PLC","521.00","1.25","0.20","520.75","521.00","513.00","523.50","509.25","0.00","67061892"
"BT.A","BT Group PLC","203.50","7.30","3.70","203.00","203.50","194.30","204.50","194.30","0.00","63089116"
"DSGI","DSG International PLC","44.25","6.00","15.60","44.25","44.50","37.75","47.00","37.75","38.25","52893744"
"KGF","Kingfisher PLC","109.60","5.90","5.60","109.60","109.70","104.00","112.00","101.10","109.60","47776914"
"TSCO","Tesco PLC","375.80","-13.00","-3.30","375.80","376.70","388.00","388.00","372.90","375.80","45551226"
"OML","Old Mutual PLC","100.30","4.50","4.60","100.30","100.40","95.30","101.90","94.50","100.30","40199306"
"LGEN","Legal & General Group PLC","101.60","5.90","6.10","101.60","101.70","95.30","102.00","94.70","101.60","40077510"
"HBON","HBOS New Ord (NP 18/07/08)","0.60","0.59","5900.00","1.00","0.01","0.03","0.60","0.03","0.01","35005955"
"CW.","Cable & Wireless PLC","165.20","5.80","3.60","165.20","165.30","158.70","165.50","158.00","0.00","34872798"
"ITV","ITV PLC","46.60","1.60","3.50","46.60","46.70","44.40","47.20","43.20","46.60","28871542"
"BAY","British Airways PLC","242.00","14.75","6.40","241.50","242.00","225.00","248.25","221.25","227.25","28587904"
"BLT","BHP Billiton PLC","1600.00","-30.00","-1.80","1600.00","1602.00","1584.00","1607.00","1556.00","1630.00","27817251"
"TW.","Taylor Wimpey PLC","45.25","5.00","12.40","44.75","45.25","38.25","52.25","37.25","45.25","26641782"
"ROSN","Rosneft GDRS","10.85","-0.67","-5.80","10.85","10.86","11.44","11.44","10.57","10.85","26395525"
"OGZD","OAO Gazprom ADS","51.00","-2.30","-4.30","50.90","51.00","52.90","52.90","50.30","51.00","25325223"
"GSK","GlaxoSmithKline PLC","1200.00","26.00","2.20","1200.00","1200.50","1170.50","1215.00","1168.50","0.00","24639648"
"TAN","Tanfield Group PLC","9.22","-0.28","-2.90","9.22","9.27","9.00","9.60","7.71","9.22","22208057"
"RSA","Royal & Sn Alliance Ins Group","133.00","6.20","4.80","132.80","133.00","125.60","133.60","124.90","133.00","21528236"
"ADN","Aberdeen Asset Management","142.25","20.75","17.00","141.75","142.25","125.00","143.00","124.00","0.00","21048636"
"LOG","Logica CMG PLC","114.75","4.00","3.60","114.50","114.75","109.50","115.00","107.75","114.75","20696937"
"MKS","Marks & Spencer PLC","267.50","11.75","4.50","267.50","267.75","253.00","269.00","251.50","267.50","19636924"
"PRU","Prudential PLC","538.00","24.50","4.70","537.00","538.00","508.50","540.00","506.50","538.00","19506543"
"WOS","Wolseley PLC","327.00","41.25","14.40","326.75","327.00","284.00","333.50","278.75","327.00","18619434"
"STAN","Standard Chartered","1542.00","70.00","4.70","1542.00","1543.00","1445.00","1567.00","1432.00","1542.00","18575667"
"BG.","BG Group PLC","1123.00","48.00","4.40","1122.00","1123.00","1062.00","1124.00","1055.00","0.00","18490926"
"RR.","Rolls-Royce PLC","355.00","3.25","0.90","355.00","355.25","350.00","357.50","343.00","355.00","17550709"
"WPP","WPP Group PLC","490.25","27.25","5.80","490.25","490.50","472.25","492.75","461.00","490.25","17101489"
"RIFT","Rift Oil PLC","9.88","-0.38","-3.60","9.75","10.00","10.25","10.50","9.25","9.88","15956171"
"KESA","Kesa Electricals PLC","168.75","13.25","8.50","168.50","168.75","153.25","170.00","149.75","168.75","15641146"
"CPG","Compass Group PLC","360.00","2.75","0.70","360.00","360.25","354.75","364.50","350.50","357.25","15395190"
"FP.","Friends Provident PLC","86.50","5.80","7.10","86.50","86.60","80.30","86.90","78.30","0.00","14759104"
"BDEV","Barratt Developments PLC","83.75","13.75","19.60","83.50","83.75","70.00","84.25","68.50","0.00","14416275"
"AV.","Aviva PLC","539.00","31.50","6.20","538.00","539.00","501.50","539.00","501.00","0.00","14055879"
"YELL","Yell Group PLC","70.50","6.50","10.10","70.50","71.25","63.25","74.00","61.00","70.50","14020806"
"CNA","Centrica PLC","292.75","1.00","0.30","292.50","292.75","290.25","295.75","287.25","0.00","13782366"
"TNS","Taylor Nelson Sofres PLC","275.25","1.75","0.60","275.00","275.25","271.00","278.25","271.00","275.25","13662109"
"HAS","Hays PLC","80.50","-0.25","-0.30","80.25","80.50","79.50","82.50","78.00","80.75","13359097"
"SBRY","Sainsbury (J) PLC","298.50","9.00","3.10","298.50","298.75","285.00","301.50","285.00","298.50","13076605"
"BA.","BAE Systems PLC","444.00","7.25","1.60","443.75","444.00","433.25","446.75","430.50","0.00","12987531"
"EMG","MAN Group PLC","621.00","6.00","0.90","620.00","621.00","612.50","629.00","604.50","615.00","12921466"
"DGE","Diageo PLC","913.00","-3.00","-0.30","912.50","913.00","911.50","918.00","887.50","916.00","12590165"
"PRL","Polo Resources PLC","7.10","-0.23","-3.00","7.00","7.20","7.38","7.38","7.10","7.10","12567781"
"BSY","British Sky Broadcasting PLC","472.50","20.75","4.50","472.00","472.50","449.75","472.75","445.75","451.75","12513273"