FTSE Share Prices (O)

Data collected at 19:03:02 19-03-10
Market Indicator
FTSE All Share 2891.953.89
Biggest Risers (FTSE All Share)
TLRLocal Radio Ord 4p5.053.30
YCIYangtze China Ord Usd0.10 Di0.900.55
Biggest Fallers (FTSE All Share)
SCFPStand Ch St Ch Pl Or Us050 Fp11.00-799.00
OSIWOrigo Sino India Wts0.25-0.75
Most Active (FTSE All Share)
LLOYLloyds Grp. Ord 10p886.1484m4.58
RBSRoyal Bank Scot Ord 25p288.7002m2.00
Portfolio Signup
Data collected at 19:35 19/03/10
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
OTEO Twelve Estates7.750.000.007.258.257.75m
AOMDOa Mo Oa Mo Ad Ea Re 100 Ord R5.820.000.005.006.505.82m
OAHOak Holdings PLC7.500.000.006.508.507.50m
OKDOakdene Homes PLC9.130.000.008.509.750.00m
OCLWOakley Cap Inv WTS0.750.000.000.501.000.75m
OCLOakley Cap Investments105.500.000.00105.00106.00105.50m
OGZDOao Gazp Oao Gaz Ads Rep 4 Ord20.39-0.48-2.2020.3620.3920.39m
NVTKOao No Oa No Gd Ea Re 10 Ord '43.00-0.70-1.6043.0043.0443.00m
OMZDOao Omz Ural Oa Om Ur Gr Ad Ea0.500.000.000.502.500.00m
SVSTOao Se Oa Se Gd Ea Re 1 Ord Ru7.040.040.507.007.047.04m
ATADOao Tat Oa Ta Ad Re 6 Ord Rub021.97-0.77-3.3021.9521.9721.97m
TMKSOao Tmk Oa Tm Gd Ea Re 4 Ords10.400.404.0010.3010.4010.40m
OBYObayashi Corp563.000.000.000.000.00563.00m
0FH8Obrascon Huarte Lain SA8.520.323.908.098.948.52m
OBTObtala Resources PLC28.000.000.0027.5028.5028.00m
0JQ7OC Oerlikon Corp AG0.000.000.000.000.000.00m
OPTOcean Power Technologies442.50-7.50-1.60425.00460.00445.00m
0FGUOcean Rig Asa45.110.000.0042.8547.360.00m
0JD5Ocean Rig Asa45.110.000.0042.8547.360.00m
OCNOcean Wilsons Holdings907.500.000.00895.00920.00907.50m
OPHXOct Phoenix Ord 10p35.500.000.0034.0037.0035.50m
ECL4Octop Ec Oc Ec Vc 4 Plc Ord 1062.000.000.0052.0072.0062.00m
OOAOctopus Aim VCT PLC73.500.000.0072.0075.0073.50m
APO1Octopus Apo Ap Vc 1 Plc Ord 1089.000.000.0079.0099.0089.00m
APO2Octopus Apo Ap Vc 2 Plc Ord 1089.000.000.0079.0099.0089.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
OAP1Octopus Apollo VCT 184.500.000.0082.0087.0084.50m
OAP2Octopus Apollo VCT 284.500.000.0082.0087.0084.50m
OEC1Octopus Eclipse VCT63.500.000.0061.0066.0063.50m
ECLOctopus Eclipse VCT80.000.000.0070.0090.000.00m
OEC2Octopus Eclipse VCT 264.500.000.0062.0067.0064.50m
ECL2Octopus Eclipse VCT 276.000.000.0066.0086.0076.00m
ECL3Octopus Eclipse VCT 362.000.000.0052.0072.0062.00m
OEC3Octopus Eclipse VCT 357.500.000.0055.0060.0057.50m
OEC4Octopus Eclipse VCT 457.500.000.0055.0060.0057.50m
CIAAOctopus I A O I A V P O A 0.0173.000.000.0063.0083.0073.00m
CIABOctopus I A O I A V P O B 0.0173.000.000.0063.0083.0073.00m
OIAAOctopus IHT AIM PLC A62.000.000.0060.0064.0062.00m
OIABOctopus IHT AIM VCT B50.000.000.0045.0055.0050.00m
OCTOctopus Protected VCT82.500.000.0080.0085.0082.50m
OPVOctopus Protected VCT 2 PLC95.000.000.0090.00100.0095.00m
CSACOctopus Sec O S A V P C O S 5p72.000.000.0067.0077.0072.00m
CSADOctopus Sec O S A V P D O S 5p72.000.000.0067.0077.0072.00m
OSAOctopus Second AIM VCT27.750.000.0026.5029.0027.75m
OSACOctopus Second AIM VCT C70.000.000.0065.0075.0070.00m
OSADOctopus Second AIM VCT D70.000.000.0070.0070.000.00m
OTV4Octopus T. 4 Ord 10p100.000.000.0090.00110.00100.00m
OTV1Octopus Titan VCT 185.500.000.0083.0088.0085.50m
OTV2Octopus Titan VCT 285.500.000.0083.0088.0085.50m
OTV3Octopus Titan VCT 390.000.000.0088.0092.0090.00m
OVCTOctopus Vct Ord 1p100.000.000.0090.00110.00100.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
OCZDOcz Te Oc Te Gr In Co Sh Us0000.000.000.000.000.000.00m
OCZOCZ Technology Group10.000.000.009.5010.5010.00m
OCZUOCZ technology Group (DI)6.000.000.005.007.006.00m
0KRKOdlewnie Pol Od Po Sa Od Or Sh0.000.000.000.000.000.00m
OEMOEM PLC20.500.000.0020.5020.500.00m
0HKFOerlikon Corp0.000.000.000.000.000.00m
OPFOff-plan Fund Ord Shs Npv62.000.000.0057.0067.0062.00m
OFFOffice2Office PLC150.501.000.67148.00153.00149.50m
OHMOffshore Hydrocarbon Mapping4.880.000.004.255.504.88m
OGDCOil & Gas Deve O & G D C L G E11.000.000.0010.0012.0011.00m
OEXOilex NPV5.750.000.005.506.005.75m
OILOilexco Inc6.900.000.005.556.900.00m
MGNTOj Ma Oj Ma Gd 5 Gdrs Re 1 Ord10.31-0.19-1.8010.3110.5010.31m
CHEOjsc Ch Oj Ch Gr Gd 3 Gdr Eac6.600.000.005.256.006.60m
LSRGOjsc Lsr G O L G G E R 1/5 O S3.900.092.303.753.903.90m
MMKOjsc Magni Ojs Mag Iro Wor Gdr8.20-0.13-1.508.208.218.20m
NLMKOjsc Novo Oj No St Gd Ea Re 1025.00-0.10-0.3024.9325.0025.00m
NLMAOjsc Novo Oj No St Gd Ea Re 1018.700.000.0018.7018.700.00m
ROSNOjsc Oc Rosnef O O R G E R 1 O6.02-0.14-2.206.026.036.02m
PHSTOjsc Pharm Oj Ph Gd 4 Gdrs Ea14.600.000.0014.5014.6014.60m
PLZLOjsc Polyu G O P G A 2 Ad R 122.50-1.30-5.4022.4522.5022.50m
OKEOKI Electric Industry Co0.000.000.000.000.000.00m
OMLOld Mutual PLC126.501.601.28126.50126.60125.00m
0KPJOlszty Zak Ols Zak Dro Ind Ind0.000.000.000.000.000.00m
0FH1Olympic Ente Ol En Gr As Ol E0.000.000.000.000.000.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
ODXOmega Diagnostics Grp PLC24.501.004.2624.0025.0023.50m
OIHOmega Ins. Com Di118.000.500.43117.00119.00118.00m
OMEOmega International Group PLC106.500.000.00103.00110.00106.50m
OMEAOmega Intl Group PLC (Assd)0.000.000.000.000.000.00m
0FHUOmega Pharma Om Ph Om Ph Or Sh27.220.000.000.000.0027.22m
0JNFOmega Pharma SA17.28-0.10-0.5016.4218.1417.28m
OMGOMG PLC18.750.000.0018.5019.0018.75m
0FHWOmv Ag Omv Ag Omv Ag Ord Shs27.370.030.1026.0028.7327.37m
ONLOn-Line PLC42.500.000.0040.0045.0042.50m
OBPOndine Biopharma Corp4.75-0.50-9.504.005.504.75m
0KRLOne-2- Sa On2 Sa On 2 One Ord0.000.000.000.000.000.00m
OCROneclickHR PLC10.500.000.0010.0011.0010.50m
OPDAOpd Assd Ord 10p Assd Offe Csh0.000.000.000.000.000.00m
OPDOPD Group PLC73.250.000.0070.5076.0073.25m
0FI6OPG Groep NV6.960.000.006.617.306.96m
0K7EOpg Groep Nv Opg Groe Nv Me Or0.000.000.000.000.000.00m
OPGOpg Power Ventures PLC66.500.000.0064.0069.0066.50m
0KRMOponeo.pl Sa Op Sa Op Pl Or Sh0.000.000.000.000.000.00m
OSGOpsec Security PLC18.50-1.25-6.3017.0020.0019.75m
OPEOptare PLC5.630.000.005.256.005.63m
DHPOptare Plc Optare Plc Ord 1p25.000.000.0024.0026.000.00m
OPSOptimisa PLC10.001.5017.605.0015.0010.00m
0KRNOptimu Sa Opti Sa Opti Ord Shs0.000.000.000.000.000.00m
0KROOptopo Tec Opt Tec Sa Opto Ord0.000.000.000.000.000.00m
OPTSOptos PLC105.00-3.00-2.70105.00110.00109.25m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
OPUSOpus Alternative Strategies Fd134.500.000.00133.00136.00134.50m
ORAOra Capital Partners PLC129.508.507.02129.00130.00123.00m
OHTOrad Hi-Tech Systems200.000.000.00190.00210.00200.00m
ORSDOrasco Con Ora Con Ind Sae Gdr41.00-0.50-1.2040.7541.0041.00m
OTLDOrasco Tel Ora Tel Hol Gdr Eac33.99-0.51-1.4033.8133.9933.99m
0KRPOrbis Sa Orbis Sa Orbi Ord Shs0.000.000.000.000.000.00m
0HZHOrca Property Group5.09-0.17-3.204.845.345.09m
OCPBOrch. Zero Cpn? Bds 2010 Regs0.000.000.000.000.000.00m
OCPOrchid Chem & P Or C & P L G E3.050.000.000.000.003.05m
OCPAOrchid Chem & P Or C & P L G E7.000.000.007.007.000.00m
OCPCOrchid Chm&Phm ZPC 2010 144A0.000.000.000.000.000.00m
OCHOrchid Developments Group30.500.000.0029.0032.0030.50m
ORIOriel Resources PLC121.500.000.00120.00123.00121.50m
ORIWOriel Resources Wts35.000.000.0033.0037.0035.00m
0HG6Oriflame Cos Or Co Sa Or Co Or352.75-6.50-1.80335.00370.25352.75m
OGNOrigin Entertainment PLC2.380.000.002.302.452.38m
OPPOrigo Ord 0.01p21.500.000.0021.0022.0021.50m
ORPWOrigo Resource Partners1.500.000.000.502.501.50m
ORPOrigo Resoure Partners Ld50.000.000.0045.0055.0050.00m
OSIWOrigo Sino India Wts0.25-0.75-75.000.250.250.25m
OSIOrigo Sino-India PLC15.500.000.0015.0016.0015.50m
OPPWOrigo Wts Wts To Sub For Ord0.12-0.06-33.300.100.130.12m
0C94Orion Corpor Or Co Or Co B Or12.170.080.6011.5612.7712.17m
0FINOrkla Asa Or As Or Cl A Ord Sh48.37-0.26-0.5045.9550.7848.37m
ORMOrmonde Mining PLC5.130.000.004.755.505.13m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
OMIOrosur Mining Com Shs Npv29.750.752.5927.5031.7529.00m
ORPKOrpak Systems126.000.000.00122.00130.00126.00m
0FIPOrpea Sa Orpea Sa Orpe Ord Shs0.000.000.000.000.000.00m
OSUOrsu Metals Com Shs Npv20.00-1.00-4.7018.0022.0020.50m
0FJ3Orszag Tak Ors Tak Es Kere Otp0.000.000.000.000.000.00m
ORTOrtus Vct Ord 10p13.500.000.0012.0015.0013.50m
OIGOryx International Grwth Fd167.000.000.00162.00172.00167.00m
0KRJOrz Bi Sa Or Bi Sa Or Bi Or Sh0.000.000.000.000.000.00m
OCSOsm B Usd Os Cl So Et Cl B $0.98-0.27-21.600.961.000.98m
OMHOsmetech PLC1.900.000.001.851.951.90m
OSPAOspr Sm Os Sm Co In Fd Ld Or 10.000.000.000.000.000.00m
OSPOsprey Smaller Cos Income Fund92.000.000.0087.0097.000.00m
0GODOsterr Oster Post Ag Osterreic19.980.060.3018.9820.9719.98m
OTPDOtp Bank Ot B G E R 1/2 O H10012.000.000.0011.2712.5912.00m
OTMOttoman Fund45.000.000.0043.0047.0045.00m
0FJ8Outokumpu Oy Ou Oy Ou Oy Or Sh14.17-0.17-1.1013.4614.8714.17m
0KZEOutote Oyj Out Oyj Out Ord Shs0.000.000.000.000.000.00m
0L9TOutote Oyj Out Oyj Out Ord Shs0.000.000.000.000.000.00m
0FIYOutotec Oyj15.730.000.0014.9416.5115.73m
OVDOvidia Investments PLC0.580.000.000.580.580.00m
OVGOvoca Gold Eur0.12514.75-0.25-1.6014.0015.5015.00m
OXEOxeco PLC1.500.000.001.401.601.50m
OXAOxford Advanced Surfaces PLC20.000.502.5618.0022.0019.50m
OXBOxford Biomedica PLC10.00-0.25-2.4010.0010.5010.00m
OCGOxford Catalysts PLC56.50-1.00-1.7053.0060.0057.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
OXIGOxford Instruments PLC265.005.001.92265.00266.50265.00m
OXHOxford Technology 2 VCT PLC28.000.000.0024.0032.0028.00m
OTTOxford Technology 3 VCT PLC50.500.000.0046.0055.0050.50m
OXFOxford Technology 4 VCT PLC55.000.000.0050.0060.0055.00m
OXTOxford Technology PLC21.000.000.0017.0025.0021.00m
OXNOxonica PLC3.130.000.002.753.503.13m
OXSOxus Gold PLC7.27-0.27-3.507.147.407.40m

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.