FTSE Share Prices (F)

Data collected at 01:11:01 22-11-09
Market Indicator
FTSE All Share 2685.30-9.85
Biggest Risers (FTSE All Share)
TLRLocal Radio Ord 4p5.053.30
0K1JExor Spa Exor Spa Exor Pr6.122.66
Biggest Fallers (FTSE All Share)
SCFPStand Ch St Ch Pl Or Us050 Fp11.00-799.00
AD.ADL PLC15.00-35.00
Most Active (FTSE All Share)
VODVodafone Grp. Ord Usd0.11 3/7134.5417m0.60
RBSRoyal Bank Scot Ord 25p128.5455m-0.01
Portfolio Signup
Data collected at 19:35 20/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
FCAMF&C Asset Management PLC81.00-1.00-1.2080.4581.5582.05m
FCIF&C Capital & Income IT PLC200.25-2.50-1.20199.00201.50201.00m
FCPXF&c Comm F& Co Pr Tr Ld Or 1p75.250.000.0075.2576.000.00m
FCPTF&C Comm Prp Ord 1p83.00-2.70-3.1083.0083.1585.10m
FCUF&C Eurotrust PLC512.50-6.50-1.20512.50512.50519.00m
FCEVF&C Event Driven NPV49.000.000.0049.0049.000.00m
FCSF&C Global Smaller Companies380.00-0.50-0.10376.00384.00389.50m
FRCLF&C Investment Trust257.00-0.60-0.20257.00257.10257.40m
FMPGF&C Mngd Prtfolio Tst Growth79.000.000.0076.0082.0079.00m
FMPIF&C Mngd Prtfolio Tst Inc Shrs80.50-1.50-1.8078.0083.0080.50m
FPEAF&C Private Equity A SHS16.000.000.0014.5017.500.00m
FPEBF&C Private Equity B SHS178.500.000.00177.00180.000.00m
FPERF&C Private Equity Trust Rstd4.750.000.004.505.004.75m
FPEOF&C Private Equity Tst PLC107.000.000.00105.00109.00105.00m
FUSF&C UK Select Trust PLC77.75-0.25-0.3077.5078.0078.00m
FSCF&C US Smaller Cos PLC276.003.001.00272.00280.00277.00m
FBHF.B.D.Holdings PLC5.000.000.005.005.005.00m
FTSF.T.S.-Formula Telecom Sols26.500.000.0025.0028.0026.50m
B033F100_bb___ F100_bb__041114100198.12-0.26-0.2097.1299.1298.12m
B032F100_bb___ F100_bb__0411141001100.460.050.0099.96100.96100.46m
B102F100_bb___c 120213100_____1___88.020.000.0086.8917852892.000.00m
B009F100_bb___c 130429100_____1___0.800.000.000.101.500.00m
B016F100_bb___c 140228100_____1___87.240.000.0085.7488.740.00m
R067F100_rbs_ 0000004250____0.001_43.00-6.00-12.7042.0043.0039.00m
SH68F100_sBR47.403.507.9047.1047.7049.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SB03F100_sg__ 0812194400____0.001_12.500.000.0012.4012.600.00m
SA81F100_sg__ 0903205300____0.001114.0010.009.60113.50114.50116.25m
SW82F100_sg__ 0903205400____0.001_5.95-1.65-21.705.856.054.86m
SH64F100_sg__ 0906195000____0.001_24.20-3.70-13.2024.0024.4021.70m
0KTBFab Sr W Fab Sr W Lan Sr Sa Sr0.000.000.000.000.000.00m
0GVRFabege AB33.800.651.9032.1135.4933.80m
FABAFabian Rom F R L O E000001 A B0.000.000.000.000.000.00m
FABFabian Romania Ld0.880.000.000.251.500.88m
0KSNFabryk Ko Fa Ko Ra Sa Ra Or Sh0.000.000.000.000.000.00m
0KOMFabryk Kos Fab Kos Pol Sa Poll0.000.000.000.000.000.00m
0KSUFabryka Obra Fa Ob Ra Sa Ra Or0.000.000.000.000.000.00m
FCEFaces Cosmetics PLC0.180.000.000.050.300.18m
0EF4Faes Farma SA3.350.134.003.183.513.35m
0J3TFaes Farma Sa Fa F S F F N O S0.000.000.000.000.000.00m
FRPFairpoint Group PLC58.50-1.00-1.6057.0060.0059.50m
FKLFalkand Islands Holdings PLC345.000.000.00335.00355.00345.00m
FGMLFalkland G A F G A M L O 0.0024.250.000.004.004.504.25m
FOGLFalkland Oil & Gas Ld133.502.001.50132.00135.00131.50m
0KOJFam Gr Ka Fa Gr Ka Sa Fa Te Or0.000.000.000.000.000.00m
FSFFamily Shariah Fund Ld0.870.000.000.860.880.87m
0KOOFamur Sa Famur Sa Famu Ord Shs0.000.000.000.000.000.00m
FAUFanuc Co7150.000.000.000.000.007150.00m
FETDFar Eastern T F E T L G E R 109.250.000.0010.9811.859.25m
FECFar Eastone Te F E T C L G E R19.250.000.0019.2519.250.00m
0KOLFarmac Sa Farm Sa Farm Ord Shs0.000.000.000.000.000.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
FPMFaroe Petroleum PLC135.00-1.00-0.70135.00137.00135.50m
FWYFayrewood PLC123.500.000.00122.00125.00123.50m
FWYAFayrewood PLC (Assd Lch)0.000.000.000.000.000.00m
FDMGFDM Group PLC132.500.000.00130.00135.00132.50m
FEDAFederal Ba L F B L T G E R 1 O5.000.000.000.000.005.00m
FEDSFederal Ba L F B L T G E R 1 O5.000.000.004.534.885.00m
FDBKFeedback PLC3.500.000.003.004.003.50m
FENRFenner PLC180.250.500.20179.75180.75181.75m
FXPOFerrexpo PLC190.405.002.60190.40191.30184.50m
0KP5Ferrum Sa Ferr Sa Ferr Ord Shs0.000.000.000.000.000.00m
FFAFFastFill PLC7.750.000.007.508.007.75m
0I7CFiat Spa Eur 5 Prf3.950.112.803.754.143.95m
0I7BFiat Spa Fiat Spa Fiat Ord Shs8.33-0.11-1.307.918.748.33m
0I7DFiat Spa Prf4.590.102.204.364.814.59m
FWEBFiberweb PLC63.50-0.25-0.3063.0063.5063.25m
FBGBFibregen 8% Gtd Cv Bds 201010750.000.000.0010700.0010800.000.00m
FBGFibregen PLC2.880.000.002.753.000.00m
FJVSFid.jap.val. S Sub Shs 5p7.73-0.15-1.906.808.657.65m
FASFidelity Asian Values PLC160.250.500.30157.50162.75160.00m
FASWFidelity Asian Values Wts4.500.000.003.006.004.50m
FEVFidelity European Values PLC1079.504.000.301079.001080.001085.00m
FJVFidelity Japan Values PLC42.25-1.50-3.4042.0042.5042.50m
FSVFidelity Special Values PLC550.00-3.00-0.50550.00550.50553.00m
FDSAFidessa Group PLC1097.001.000.001094.001097.001109.00m
FIEFieldbury PLC2.500.000.002.252.752.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
FIIFII Group PLC6.750.000.006.756.750.00m
FLTRFiltrona PLC167.80-2.80-1.60167.80168.10168.70m
FTCFiltronic PLC33.00-0.75-2.2032.0034.0033.00m
0F2FFimala SA0.000.000.000.000.000.00m
FTIAFina Tec Fin Tec Ind Ld Gdr 11.250.000.001.251.251.25m
FTISFina Tec Fin Tec Ind Ld Gdr 14.500.000.004.504.804.50m
FIREFinance Ireland PLC3.000.000.001.005.003.00m
FIOFinancial Objects PLC59.250.000.0058.5060.0059.25m
FPSFinancial Payment Systems PLC0.400.000.000.300.500.00m
FBKDFinans Fi Gd Re 5 Ord Shs Tr1020.000.000.000.000.000.00m
FDLFindel PLC35.501.504.4035.0035.5034.00m
FNDFinders Resources NPV21.500.000.0019.0024.0021.50m
0H75Finmeccan Sp Fi Sp Fi Sp Or Sh10.940.090.8010.3911.4810.94m
FNSFinsaga Plc Finsaga Plc Ord 1p27.000.000.0026.0028.0027.00m
FIFFinsbury Foods PLC25.750.000.0024.5027.0025.75m
FGTFinsbury Growth & Inc Tst PLC231.25-1.75-0.70231.00231.50236.00m
FWPFinsbury Worldwide Phm Tst560.009.001.60560.00561.00558.00m
FWPWFinsbury Worldwide Warrants71.500.000.0068.0075.000.00m
FWPSFinsbury Wwides Sub Shs 1p52.000.000.0051.0053.0052.00m
0KPQFir Ha Fi Ha Ja S A Firm Ha O0.000.000.000.000.000.00m
FDIFirestone Diamonds PLC32.00-0.25-0.7031.5032.5032.50m
FAPFirst Active 11.75% Sb Bds8500.000.000.008000.009000.008500.00m
FANFirst Artist Corp PLC19.50-0.50-2.5018.0021.0020.00m
FPLFirst Calgary Petrol CmShs NPV175.000.000.00150.00200.00175.00m
FCOMFirst Communications Inc1.050.000.000.102.001.05m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
FDPFirst Derivatives PLC260.000.000.00245.00275.00260.00m
FFHDFirst Financial Holdings Ltd12.300.000.0011.9012.7012.30m
FPCFirst Pacific Co2.100.000.000.000.002.10m
FPOFirst Property PLC15.500.000.0015.0016.0015.50m
FQMFirst Quantum Min.Com Shs NPV4230.0050.001.104227.004230.004248.00m
FGPFirstGroup PLC407.40-2.60-0.60407.40408.10410.00m
FSJFisher (James) & Sons PLC429.50-10.50-2.30429.50429.50442.75m
72GUFishguard Rosslare Rlys & Hbrs0.000.000.000.000.000.00m
FSHFishWorks PLC1.630.000.001.252.000.00m
FKEFiske PLC75.000.000.0072.0078.0075.00m
FKIFKI PLC83.500.000.0083.5084.5083.50m
FKIBFKI PLC (Assd Melrose Mx Csh)0.000.000.000.000.000.00m
FKIAFKI PLC (Assd Melrose MX Shrs)0.000.000.000.000.000.00m
FLKFletcher King PLC35.500.000.0034.0037.0035.50m
FLOAFlomerics Group (Assd)0.000.000.000.000.000.00m
FLOFlomerics Group PLC122.000.000.00120.00124.00122.00m
0EGYFlsmidth & Co A Fl & C A F O S250.005.002.00237.50262.50250.00m
0GFVFlugha Wi Fl Wi Ag Fl Wi Or Sh31.471.404.6029.9033.0431.47m
FBDUFlying Brands Ltd Units76.000.000.0075.0077.0076.00m
FOAMFoamasters International Ld20.00-2.50-11.1010.0030.0020.00m
FSGFocus Solutions Group PLC38.501.002.6037.0040.0037.50m
0HAAFoment De Co Fo De Co Y Con Fo28.27-0.53-1.8026.8629.6828.27m
0J6VFon De Re Fo De Re Sa Fo De Re71.872.523.6068.2875.4671.87m
0JKHFon SA0.000.000.000.000.000.00m
0EHIFon SA0.000.000.000.000.000.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
0EFSFoncie De Re Fo De Re Fo De Re94.390.000.0089.6799.100.00m
0B4IFondiaria - Sa F - S S F - S O11.960.161.3011.3612.5511.96m
0B4JFondiaria Spa Prf7.760.527.107.378.147.76m
FDGFood & Drin G F & D G T P O 1p10.250.000.009.5011.000.00m
FDMFor Mo Co Fo Mo Co Co St $0.014.800.000.000.000.004.80m
FBTForbidden Technologies PLC20.00-0.50-2.4018.0022.0020.50m
FDMBFord Mo C F M C B 1/20 S N W B0.000.000.000.000.000.00m
FTDCFore 3 Vct For 3 Vct Plc C Ord41.500.000.0040.0043.0041.50m
FTNForesight 2 VCT PLC71.000.000.0070.0072.0071.00m
FTNCForesight 2 VCT PLC C87.000.000.0085.0089.0087.00m
FTDForesight 3 Ord 1p87.500.000.0087.0087.7587.50m
FTFForesight 4 VCT86.000.000.0084.5087.5086.00m
FTVForesight VCT35.500.000.0035.0036.0035.50m
FSSForest Support Services PLC8.130.000.007.758.508.13m
FRMFormation Group PLC4.130.000.003.754.504.13m
FMJFormjet PLC0.500.000.000.450.550.50m
MUUForte Ener Nl Murc Uni Nl Npv2.130.136.201.752.502.13m
FTEForte Energy Mrchsn Utd NPV10.250.909.6010.0010.509.10m
0KONForte Sa Forte Sa Fort Ord Shs0.000.000.000.000.000.00m
FPTForth Ports PLC1120.00-13.00-1.101120.001122.001173.00m
0KOQFortis Bank Po F B P S F B O S0.000.000.000.000.000.00m
0HAHFortum Oyj Fort Oy Fo Oy Or Sh17.06-0.11-0.6016.2117.9117.06m
FTOFortune Oil PLC8.13-0.20-2.408.138.138.34m
FEPAForum Energy (Asd Phx Ptl Csh)0.000.000.000.000.000.00m
FEPForum Energy PLC46.000.000.0042.0050.0046.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
0KOPFota Sa Fota Sa Fota Ord Shs0.000.000.000.000.000.00m
FNTFountains PLC86.500.000.0085.0088.0086.50m
FP.CFP Grp Plc Ord5p Assd Add Csh0.000.000.000.000.000.00m
FP.SFP Grp Plc Ord5p Assd Add Shs0.000.000.000.000.000.00m
FP.AFP Grp Plc Ord5p Assd Cash&Shs0.000.000.000.000.000.00m
FRMEFrame 1 PLC3.750.000.003.753.750.00m
FAMEFramlington Aim VCT40.000.000.0036.0044.0040.00m
FAMTFramlington Aim VCT248.000.000.0042.0054.0048.00m
FRNCFramlington Income&Capital Cap157.500.000.00154.00161.00157.50m
FRNIFramlington Income&Capital Inc30.000.000.0028.5031.5030.00m
FITFramlington Innovative Gwth Ts279.001.000.30275.00283.00279.00m
0HB7France Te Fr Te Sa Fr Te Or Sh17.37-0.31-1.7016.5018.2317.37m
0JTVFrapor Ag Fr Fr Ag Fr Ai Se Fr27.860.000.0026.4729.2527.65m
0JU1Frapor Ag Fr Fr Ag Fr Ai Se Fr0.000.000.000.000.000.00m
0H7AFrapor Ag Frap Ag Frap Ord Shs27.710.000.0026.3229.090.00m
0JU5Frapor Ag Frap Ag Frap Ord Shs34.78-0.05-0.1033.0436.5134.78m
0H9XFre Me Fr Me Ca Ag & Co Kga Fr30.14-0.44-1.4028.6331.6430.14m
FFCFre4 Com Fre4 Com Plc Ord 1p1.750.000.000.000.000.00m
0EHFFred Olsen Ene F O E A F O E O217.75-0.50-0.20206.75228.50217.75m
FFGFreedom4 Ord 0.1p4.100.000.004.004.104.10m
0EHCFreenet AG5.220.6915.204.965.485.22m
FREFreeplay Energy PLC4.750.000.004.005.500.00m
FCCNFrench Connection Group PLC38.75-0.25-0.6037.0038.7537.50m
FENFrenkel Topping PLC3.000.000.002.004.003.00m
0B52Fresen Se Fr Se Fr No Vo Pr S37.09-0.56-1.4035.2438.9437.09m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
0B51Fresenius0.000.000.000.000.000.00m
FWUKFreshwater UK PLC29.00-2.50-7.9028.0030.0031.50m
FRESFresnillo PLC875.504.000.40874.00875.50872.00m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
FCAPFRM Credit Alpha Pt Pf Stg Shs73.250.000.0071.5075.0073.25m
DIVAFRM Diversified Alpha Ld GBP67.000.000.0066.0067.7567.00m
FRRFrontera Resources Crp CMN Shs10.75-1.00-8.5010.5011.0011.75m
FMLFrontier Mining LD7.000.131.806.757.256.88m
FROFrontline Ld1550.000.000.001400.001700.001550.00m
FRUTFrut In Fr In Ld Gd Ea Re 1 O7.730.000.007.318.150.00m
FBNGFubon Fin Fu Fi Ho Co Ld Gd Re0.000.000.000.000.000.00m
FBNDFubon Fin Fu Fi Ho Co Ld Gd Re9.000.000.009.369.909.00m
0B4SFuchs Petrolub Pf0.000.000.000.000.000.00m
FJHFuji Heavy Industries558.000.000.000.000.00558.00m
FJPFujifilm Holdings Corp4000.000.000.000.000.004000.00m
FUJEFujitsu L F L E I D 1000 Co S0.000.000.000.000.000.00m
FUJFujitsu Ld Fujitsu Ld Y50585.000.000.000.000.00585.00m
FULFulcrum Pharma PLC4.000.256.603.754.253.75m
rG]IFulcrum Pharma PLC3.130.000.002.753.500.00m
53GWFuller Smith & Turner 6% 1CP88.500.000.0088.5088.5088.50m
54GWFuller Smith & Turner 8% 2CP0.000.000.000.000.000.00m
FSTAFuller Smith & Turner A510.0021.004.20510.00515.00495.00m
FEIFundamental-E Investments PLC0.020.000.000.010.030.00m
FIPFusion IP PLC34.000.501.4033.0035.0034.00m
BFNFusion Ip Plc Fus Ip Pl Or 1p86.500.000.0085.0088.0086.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
FFUWFut Co Fu Co Wt To Su Fo Co St1.250.000.000.751.751.25m
FUMFutura Medical PLC36.000.000.0035.5036.5036.00m
FGNFuturagene PLC56.500.000.0055.0058.0056.50m
FUTRFuture PLC19.750.000.0019.2520.2520.00m
FFUFuturefue C F C C S U00001 R S7.000.000.005.009.007.00m
FFYFyffes PLC36.751.002.7036.0037.5036.75m

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.