 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
III |
3i Group Plc |
879.00 |
 |
-4.50 |
-0.50 |
879.00 |
880.50 |
1.17m |
 |
 |
ABF |
AB Food PLC |
889.50 |
 |
-9.00 |
-1.00 |
889.00 |
889.50 |
1.85m |
 |
 |
ADM |
Admiral Group PLC |
856.00 |
 |
-0.50 |
0.00 |
855.00 |
856.00 |
0.94m |
 |
 |
AL. |
Alliance & Leicester PLC |
458.75 |
 |
-51.75 |
-10.10 |
457.00 |
458.75 |
17.79m |
 |
 |
ATST |
Alliance Trust |
349.75 |
 |
1.25 |
0.30 |
349.50 |
349.75 |
0.75m |
 |
 |
AMEC |
AMEC PLC |
833.50 |
 |
3.00 |
0.30 |
833.50 |
835.50 |
2.22m |
 |
 |
AAL |
Anglo American PLC |
3355.00 |
 |
-12.00 |
-0.30 |
3353.00 |
3355.00 |
6.25m |
 |
 |
ANTO |
Antofagasta PLC |
757.50 |
 |
-8.50 |
-1.10 |
756.50 |
757.50 |
4.73m |
 |
 |
AZN |
AstraZeneca |
2091.00 |
 |
16.00 |
0.70 |
2090.00 |
2091.00 |
3.52m |
 |
 |
AV. |
Aviva |
636.50 |
 |
0.50 |
0.00 |
636.50 |
637.00 |
6.29m |
 |
 |
BA. |
BAE Systems |
471.00 |
 |
-5.25 |
-1.10 |
470.75 |
471.00 |
7.89m |
 |
 |
BARC |
Barclays PLC |
437.75 |
 |
-7.00 |
-1.50 |
437.25 |
437.75 |
56.81m |
 |
 |
BG. |
BG Group PLC |
1298.00 |
 |
-50.00 |
-3.70 |
1298.00 |
1299.00 |
13.54m |
 |
 |
BLT |
BHP Billiton |
2020.00 |
 |
27.00 |
1.30 |
2020.00 |
2021.00 |
22.55m |
 |
 |
BP. |
BP PLC |
618.50 |
 |
-1.00 |
-0.10 |
618.50 |
619.00 |
49.59m |
 |
 |
BAY |
British Airways PLC |
228.50 |
 |
-2.50 |
-1.00 |
228.50 |
228.75 |
12.53m |
 |
 |
BATS |
British American Tobacco |
2009.00 |
 |
9.00 |
0.40 |
2008.00 |
2009.00 |
3.30m |
 |
 |
BGY |
British Energy Group |
680.50 |
 |
-22.50 |
-3.20 |
680.50 |
681.00 |
8.00m |
 |
 |
BLND |
British Land PLC |
798.00 |
 |
-17.00 |
-2.00 |
798.00 |
799.00 |
5.23m |
 |
 |
BSY |
British Sky Broadcasting |
525.00 |
 |
0.50 |
0.00 |
524.50 |
525.00 |
6.45m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
BT.A |
BT Group PLC |
223.75 |
 |
-0.25 |
-0.10 |
223.50 |
223.75 |
20.14m |
 |
 |
BNZL |
Bunzl PLC |
721.00 |
 |
-15.50 |
-2.10 |
720.50 |
721.00 |
1.52m |
 |
 |
CW. |
Cable & Wireless PLC |
155.50 |
 |
1.90 |
1.20 |
155.50 |
155.60 |
21.27m |
 |
 |
CBRY |
Cadbury Plc Cadb Plc Ord 10p |
650.50 |
 |
-3.00 |
-0.40 |
650.50 |
651.00 |
6.05m |
 |
 |
CNE |
Cairn Energy PLC |
3348.00 |
 |
-133.00 |
-3.80 |
3348.00 |
3349.00 |
1.31m |
 |
 |
CPI |
Capita Group PLC |
679.00 |
 |
-8.00 |
-1.10 |
679.00 |
679.50 |
2.73m |
 |
 |
CCL |
Carnival PLC |
2040.00 |
 |
16.00 |
0.70 |
2036.00 |
2040.00 |
1.08m |
 |
 |
CPW |
Carphone Warehouse PLC |
260.25 |
 |
-8.50 |
-3.10 |
260.25 |
261.00 |
5.27m |
 |
 |
CNA |
Centrica PLC |
293.50 |
 |
-1.75 |
-0.50 |
293.50 |
293.75 |
13.14m |
 |
 |
COB |
Cobham PLC |
223.25 |
 |
2.25 |
1.00 |
223.00 |
223.25 |
4.51m |
 |
 |
CPG |
Compass Group PLC |
342.25 |
 |
-12.25 |
-3.40 |
342.25 |
342.50 |
15.95m |
 |
 |
DGE |
Diageo PLC |
1031.00 |
 |
-16.00 |
-1.50 |
1030.00 |
1031.00 |
11.60m |
 |
 |
ETI |
Enterprise Inns PLC |
480.25 |
 |
-7.00 |
-1.40 |
479.50 |
480.25 |
4.57m |
 |
 |
ENRC |
Eurasian Natural Resources |
1377.00 |
 |
41.00 |
3.00 |
1377.00 |
1380.00 |
3.08m |
 |
 |
EXPN |
Experian |
417.50 |
 |
-0.25 |
0.00 |
417.50 |
418.00 |
3.98m |
 |
 |
FGP |
FirstGroup PLC |
599.00 |
 |
-7.00 |
-1.10 |
599.00 |
599.50 |
2.43m |
 |
 |
FP. |
Friends Provident PLC |
116.40 |
 |
-1.30 |
-1.10 |
116.30 |
116.40 |
18.43m |
 |
 |
GFS |
G4S PLC |
225.00 |
 |
-15.00 |
-6.20 |
225.00 |
225.50 |
16.60m |
 |
 |
GSK |
GlaxoSmithKline PLC |
1126.00 |
 |
4.00 |
0.30 |
1125.00 |
1126.00 |
12.96m |
 |
 |
HMSO |
Hammerson PLC |
939.50 |
 |
-17.00 |
-1.70 |
939.50 |
940.00 |
1.32m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
HBOS |
HBOS PLC |
485.00 |
 |
-20.50 |
-4.00 |
485.00 |
485.25 |
43.22m |
 |
 |
HOME |
Home Retail PLC |
259.75 |
 |
-7.00 |
-2.60 |
259.50 |
259.75 |
8.90m |
 |
 |
HSBA |
HSBC Holdings PLC (UK Reg) |
895.50 |
 |
13.50 |
1.50 |
895.00 |
895.50 |
51.90m |
 |
 |
IAP |
Icap PLC |
592.50 |
 |
-6.00 |
-1.00 |
592.50 |
593.00 |
2.52m |
 |
 |
IMT |
Imperial Tobacco Group |
2540.00 |
 |
40.00 |
1.60 |
2540.00 |
2541.00 |
4.19m |
 |
 |
IHG |
Intercontinental Hotels PLC |
855.00 |
 |
6.50 |
0.70 |
855.00 |
856.50 |
1.78m |
 |
 |
IPR |
International Power |
422.25 |
 |
0.50 |
0.10 |
422.00 |
422.25 |
4.70m |
 |
 |
ITV |
ITV PLC |
64.50 |
 |
-2.30 |
-3.40 |
64.50 |
64.60 |
13.77m |
 |
 |
JMAT |
Johnson Matthey |
1920.00 |
 |
-8.00 |
-0.40 |
1919.00 |
1920.00 |
1.02m |
 |
 |
KAZ |
Kazakhmys PLC |
1735.00 |
 |
-38.00 |
-2.10 |
1731.00 |
1735.00 |
2.55m |
 |
 |
KGF |
Kingfisher PLC |
148.50 |
 |
-3.20 |
-2.10 |
148.40 |
148.50 |
33.02m |
 |
 |
LAND |
Land Securities Group PLC |
1468.00 |
 |
-9.00 |
-0.60 |
1468.00 |
1469.00 |
2.33m |
 |
 |
LGEN |
Legal & General Group |
124.30 |
 |
-0.70 |
-0.50 |
124.30 |
124.40 |
24.38m |
 |
 |
LII |
Liberty International PLC |
915.50 |
 |
-5.00 |
-0.50 |
915.00 |
915.50 |
2.54m |
 |
 |
LLOY |
Lloyds-TSB Group PLC |
418.00 |
 |
-6.75 |
-1.50 |
417.50 |
418.00 |
41.78m |
 |
 |
LSE |
London Stock Ex Grp PLC |
1034.00 |
 |
-31.00 |
-2.90 |
1034.00 |
1037.00 |
1.43m |
 |
 |
LMI |
Lonmin PLC |
3314.00 |
 |
-51.00 |
-1.50 |
3314.00 |
3315.00 |
1.23m |
 |
 |
EMG |
Man Grp PLC USD |
594.50 |
 |
6.00 |
1.00 |
594.50 |
595.00 |
6.72m |
 |
 |
MKS |
Marks & Spencer PLC |
398.50 |
 |
-7.00 |
-1.70 |
398.50 |
398.75 |
14.07m |
 |
 |
MRW |
Morrison (WM.) Supermarkets |
289.75 |
 |
2.00 |
0.60 |
289.75 |
290.00 |
10.23m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
NG. |
National Grid PLC |
710.50 |
 |
-2.50 |
-0.30 |
710.50 |
711.50 |
6.23m |
 |
 |
NXT |
Next PLC |
1266.00 |
 |
-43.00 |
-3.20 |
1266.00 |
1267.00 |
3.40m |
 |
 |
OML |
Old Mutual PLC |
119.00 |
 |
-1.10 |
-0.90 |
118.90 |
119.00 |
18.56m |
 |
 |
PSON |
Pearson PLC |
683.50 |
 |
-6.00 |
-0.80 |
683.50 |
684.50 |
3.76m |
 |
 |
PSN |
Persimmon PLC |
580.50 |
 |
-19.50 |
-3.20 |
580.00 |
580.50 |
4.29m |
 |
 |
PRU |
Prudential PLC |
704.50 |
 |
2.50 |
0.30 |
704.50 |
705.00 |
13.82m |
 |
 |
RB. |
Reckitt Benckiser PLC |
3006.00 |
 |
9.00 |
0.30 |
3006.00 |
3007.00 |
2.08m |
 |
 |
REL |
Reed Elsevier PLC |
657.50 |
 |
-2.00 |
-0.30 |
657.50 |
658.50 |
4.98m |
 |
 |
REX |
Rexam PLC |
449.25 |
 |
-12.00 |
-2.60 |
449.25 |
450.00 |
4.40m |
 |
 |
RIO |
Rio Tinto PLC |
6645.00 |
 |
236.00 |
3.60 |
6642.00 |
6645.00 |
7.32m |
 |
 |
RR. |
Rolls-Royce PLC |
446.00 |
 |
-4.25 |
-0.90 |
445.75 |
446.00 |
9.88m |
 |
 |
RSA |
Royal & Sun Alliance Ins Group |
137.40 |
 |
-2.90 |
-2.00 |
137.40 |
137.50 |
15.14m |
 |
 |
RBS |
Royal Bank of Scotland PLC |
337.75 |
 |
-7.00 |
-2.00 |
337.75 |
338.00 |
50.05m |
 |
 |
RDSA |
Royal Dutch Shell A Shares |
2050.00 |
 |
-9.00 |
-0.40 |
2049.00 |
2050.00 |
4.21m |
 |
 |
RDSB |
Royal Dutch Shell B Shares |
2022.00 |
 |
-9.00 |
-0.40 |
2022.00 |
2023.00 |
7.80m |
 |
 |
SAB |
SAB Miller PLC |
1186.00 |
 |
18.00 |
1.50 |
1185.00 |
1186.00 |
3.13m |
 |
 |
SGE |
Sage Group PLC |
219.00 |
 |
1.00 |
0.40 |
218.75 |
219.00 |
6.39m |
 |
 |
SBRY |
Sainsbury (J) PLC |
389.75 |
 |
-8.50 |
-2.10 |
389.50 |
389.75 |
9.17m |
 |
 |
SDRC |
Schroders PLC Non-VTG Shs |
927.00 |
 |
-6.50 |
-0.60 |
926.00 |
927.00 |
0.11m |
 |
 |
SDR |
Schroders PLC VTG Shs |
1042.00 |
 |
-10.00 |
-0.90 |
1041.00 |
1042.00 |
0.93m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
SSE |
Scottish & Southern Energy |
1390.00 |
 |
-17.00 |
-1.20 |
1389.00 |
1390.00 |
2.62m |
 |
 |
SVT |
Severn Trent PLC |
1413.00 |
 |
-15.00 |
-1.00 |
1412.00 |
1413.00 |
1.29m |
 |
 |
SHP |
Shire PLC |
850.00 |
 |
-12.00 |
-1.30 |
849.50 |
850.00 |
4.96m |
 |
 |
SN. |
Smith & Nephew PLC |
542.50 |
 |
-10.50 |
-1.80 |
542.50 |
543.00 |
11.22m |
 |
 |
SMIN |
Smiths Group PLC |
997.50 |
 |
-3.50 |
-0.30 |
997.50 |
998.00 |
1.54m |
 |
 |
STAN |
Standard Chartered |
1850.00 |
 |
15.00 |
0.80 |
1849.00 |
1850.00 |
6.17m |
 |
 |
SL. |
Standard Life PLC |
255.50 |
 |
-5.25 |
-2.00 |
255.50 |
255.75 |
4.48m |
 |
 |
TATE |
Tate & Lyle PLC |
513.50 |
 |
-10.00 |
-1.90 |
513.00 |
513.50 |
1.69m |
 |
 |
TSCO |
Tesco PLC |
437.00 |
 |
5.50 |
1.20 |
437.00 |
437.25 |
27.35m |
 |
 |
TCG |
Thomas Cook Group PLC |
279.00 |
 |
0.50 |
0.10 |
278.75 |
279.00 |
5.04m |
 |
 |
TRIL |
Thomson Reuters plc |
1590.00 |
 |
10.00 |
0.60 |
1589.00 |
1590.00 |
3.29m |
 |
 |
TT. |
TUI Travel PLC |
255.00 |
 |
-4.25 |
-1.60 |
254.25 |
255.00 |
10.83m |
 |
 |
TLW |
Tullow Oil PLC |
905.00 |
 |
-12.00 |
-1.30 |
904.50 |
905.00 |
1.98m |
 |
 |
ULVR |
Unilever PLC |
1731.00 |
 |
-32.00 |
-1.80 |
1730.00 |
1731.00 |
5.74m |
 |
 |
UU. |
United Utilities PLC |
709.50 |
 |
6.00 |
0.80 |
709.00 |
709.50 |
3.21m |
 |
 |
VED |
Vedanta Resources |
2423.00 |
 |
73.00 |
3.10 |
2423.00 |
2424.00 |
2.00m |
 |
 |
VOD |
Vodafone Grp PLC |
162.90 |
 |
0.90 |
0.50 |
162.80 |
162.90 |
92.07m |
 |
 |
WTB |
Whitbread PLC |
1360.00 |
 |
-4.00 |
-0.20 |
1358.00 |
1360.00 |
1.44m |
 |
 |
WOS |
Wolseley PLC |
563.50 |
 |
-11.50 |
-2.00 |
563.00 |
563.50 |
5.73m |
 |
 |
WG. |
Wood Group (John) PLC |
445.75 |
 |
-14.75 |
-3.20 |
445.75 |
446.25 |
2.48m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
WPP |
WPP Group PLC |
640.50 |
 |
2.00 |
0.30 |
640.00 |
640.50 |
4.99m |
 |
 |
XTA |
Xstrata PLC |
4220.00 |
 |
25.00 |
0.50 |
4210.00 |
4220.00 |
4.55m |
 |