FTSE Share Prices

Data collected at 12:11:02 24-11-09
Market Indicator
FTSE250 9234.64-35.47
Biggest Risers (FTSE250)
HSVHomeserve PLC1609.0089.00
SSLSsl Intl. Ord 10p702.5030.50
Biggest Fallers (FTSE250)
INFInforma Ord 0.1p289.80-22.20
FXPOFerrexpo PLC211.60-13.60
Most Active (FTSE250)
INCHInchcape PLC12.9816m-1.12
AQPAquarius Platinum6.7731m-21.30
Portfolio Signup
Data collected at 11:45 24/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
3IN3i Infrastructure plc ORD NPV101.70-0.80-0.70101.60101.80101.80m
888888 Holdings PLC110.500.300.20110.30110.70112.10m
ADNAberdeen Asset Management140.40-0.80-0.50140.30140.50140.50m
ASLAberforth Smaller Cos Tst PLC538.00-2.50-0.40536.00540.00537.00m
ABRAbsolute Rtn Tst Rd Ptg Shs117.50-0.25-0.20117.00118.00117.50m
AGSAegis Group PLC110.40-0.50-0.40110.30110.50110.50m
AGKAggreko PLC758.00-4.50-0.50757.50758.50757.00m
AQPAquarius Platinum342.50-21.30-5.80342.10343.00346.80m
ARMARM Holdings PLC157.402.401.50157.30157.50154.70m
ARIArriva PLC486.50-1.40-0.20486.20486.80484.80m
ASHMAshmore PLC295.30-4.90-1.60295.10295.50293.40m
AHTAshtead Group PLC74.60-1.10-1.4074.3074.9075.95m
ATKAtkins (WS) PLC565.503.500.60564.50566.00562.50m
AVVAveva Group PLC988.503.500.30986.50990.50984.50m
BBPPBabcock & Brow B & B P P L O 0101.500.000.00101.50102.25101.50m
BABBabcock International Grp PLC632.005.000.70631.50632.00626.50m
BNKRBankers Investment Trt PLC354.701.700.40353.50355.90354.00m
BEEBaring Emerging Europe PLC720.50-11.00-1.50710.50730.00727.00m
BAGBarr A.g. Ord 12.5p875.00-18.50-2.00869.50880.50868.00m
BDEVBarratt Developments PLC123.60-2.70-2.10123.30123.90125.00m
BBABBA Aviation PLC169.000.600.30168.60169.30169.60m
BEZBeazley PLC105.20-1.00-0.90105.00105.40104.80m
BWYBellway PLC747.00-16.00-2.00746.00748.00760.00m
BKGBerkley Group Holding Units836.004.000.40835.50836.00830.00m
BHGGBH Global Ld NPV GBP1069.000.000.001065.001073.001062.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
BHGUBH Global Ld NPV USD10.45-0.08-0.7010.4010.5010.45m
BHMEBH Macro EUR NPV15.80-0.04-0.2015.7815.8215.78m
BHMGBH Macro GBP NPV1641.00-3.00-0.101638.001644.001641.00m
BYGBig Yellow Group PLC374.800.800.20374.20375.40371.40m
BRWMBlackRock World Mining IT540.500.000.00539.50541.00534.00m
BABSBluecrest Allblue Fd NPV GBP153.10-0.40-0.20152.80153.40153.30m
BOYBodycote PLC179.50-4.30-2.30179.10179.80182.30m
BVSBovis Homes Group PLC419.30-5.70-1.30419.20419.40428.00m
BRWBrewin Dolphin Holdings PLC167.601.600.90167.10168.10166.20m
BREBrit Insurance Holdings PLC200.400.900.40200.40200.40199.10m
BSETBritish Assets Trust PLC110.70-0.30-0.20110.60110.80110.00m
BTEMBritish Empire Sc & Gn Tst PLC413.402.400.50412.90413.80410.00m
BVICBritvic PLC376.30-3.70-0.90376.10376.50381.20m
BXTNBrixton Estate PLC61.250.250.4061.0061.5061.25m
BWNGBrown (N) Group PLC262.400.000.00261.60263.20261.50m
BTSMBSS Group PLC258.002.901.10256.10259.90261.50m
BGCBTG PLC162.90-0.70-0.40162.50163.30164.80m
BRBYBurberry Group PLC577.500.500.00577.00578.00567.00m
CLDNCaledonia Investments PLC1640.003.000.101638.001642.001637.00m
CDICandover Investments PLC496.506.501.30490.00503.00490.00m
CLLNCarillion PLC296.10-5.70-1.80295.60296.60299.60m
CPRCarpetright PLC891.00-2.50-0.20887.50894.50892.00m
CPWCarphone Warehouse PLC197.60-1.50-0.70197.50197.60197.10m
CGLCatlin Group LD Coms314.60-1.50-0.40314.10315.10311.20m
CTTCattles PLC6.880.000.007.507.650.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CHTRCharter International PLC762.503.500.40762.00762.50751.50m
CHUChaucer Holdings PLC47.01-0.23-0.4046.2747.7546.50m
CHGChemring Group PLC2777.00-18.00-0.602773.002780.002785.00m
CHLDChloride Group PLC177.40-1.10-0.60177.20177.60178.60m
CTYCity of London IT PLC243.70-0.30-0.10242.90244.50239.70m
CBGClose Brothers Group PLC695.25-14.50-2.00695.00696.00702.00m
CLICLS Holdings PLC464.25-0.75-0.10460.25468.25460.25m
COLTColt Telecom Group SA124.800.200.10124.50125.00125.10m
CNTConnaught PLC395.101.700.40394.80395.40394.70m
CKSNCookson Group PLC417.70-2.30-0.50417.20418.10419.70m
CWKCranswick PLC752.50-2.00-0.20747.50757.00758.00m
CRDACroda International PLC786.001.000.10785.50786.50782.50m
CSRCSR PLC423.803.800.90422.90424.70415.30m
DJANDaejan Holding PLC2777.00-13.00-0.402764.002790.002791.00m
DMGTDaily Mail & General Trust A435.30-0.80-0.10434.70435.90433.00m
DCGDairy Crest Group PLC396.20-1.00-0.20395.60396.80401.00m
DNXDana Petroleum PLC1288.00-2.00-0.101286.001289.001284.00m
DVSGDavis Service Group PLC414.20-0.100.00413.70414.60416.40m
DLARDe La Rue PLC962.50-13.00-1.30962.00962.50965.00m
DEBDebenhams PLC84.60-0.85-0.9084.5084.6584.35m
DPHDechra Pharmaceuticals PLC461.806.801.40460.50463.10456.80m
DLNDerwent London PLC1335.00-5.00-0.301333.001337.001322.00m
DABDexion Absolute134.10-0.20-0.10133.70134.40134.00m
DTYDignity PLC600.501.500.20599.50601.50600.50m
DDTDimension Data PLC78.80-0.25-0.3078.7578.8578.25m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
DNODomino Printing Sciences PLC287.301.300.40285.10289.50285.10m
DOMDominos Pizza UK & IRL PLC305.50-0.50-0.10305.00306.00305.90m
DSGIDSG International PLC36.93-0.57-1.5036.9036.9537.35m
DIGDunedin Income Growth Tst PLC181.60-0.40-0.20181.20181.90180.00m
DNLMDunelm Group PLC397.00-3.00-0.70396.00397.90401.30m
EAGAEAGA PLC140.10-0.60-0.40139.90140.30138.90m
EZJEasyjet PLC380.500.900.20380.00381.00377.50m
EFMEdinburgh Dragon Trust PLC181.10-3.20-1.70180.60181.60180.00m
EDINEdinburgh Investment Tst PLC361.10-0.40-0.10360.60361.60357.50m
ELTAElectra Private Equity PLC1161.00-7.00-0.501156.001166.001165.00m
ECMElectrocomponents PLC171.903.101.80171.70172.10165.60m
ELMElementis PLC53.250.000.0052.5054.0054.00m
EENEmerald Energy PLC748.250.000.00747.50749.00748.25m
ETIEnterprise Inns PLC110.50-0.60-0.50110.30110.60110.60m
ERMEuromoney Inst Invest PLC384.10-18.30-4.50383.10385.00395.00m
FCAMF&C Asset Management PLC80.350.550.6080.2080.5079.85m
FCPTF&C Comm Prp Ord 1p85.20-1.30-1.5084.1086.3084.00m
FCUF&C Eurotrust PLC524.002.000.30522.50525.50520.00m
FRCLF&C Investment Trust259.40-0.200.00259.00259.80258.80m
FXPOFerrexpo PLC211.60-13.60-6.00211.30211.80222.90m
FEVFidelity European Values PLC1095.002.000.101094.001095.001090.00m
FSVFidelity Special Values PLC560.00-6.00-1.00559.00561.00558.00m
FDSAFidessa Group PLC1101.001.000.001095.001107.001114.00m
FLTRFiltrona PLC177.400.500.20177.10177.70177.10m
FWPFinsbury Worldwide Phm Tst560.00-2.50-0.40558.50561.50561.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
FSJFisher (James) & Sons PLC432.505.501.20425.00440.00430.00m
FPTForth Ports PLC1154.00-3.00-0.201149.001159.001155.00m
FRESFresnillo PLC912.50-0.500.00912.00913.00910.00m
GMGGame Group PLC167.30-0.100.00167.10167.50167.00m
GEMDGem Diamonds Ld233.20-3.30-1.30232.50233.90232.10m
GNSGenus PLC616.50-4.00-0.60614.00618.50608.00m
GKNGKN PLC112.402.402.10112.30112.50110.00m
GOGGo-Ahead Group PLC1343.005.000.301341.001345.001324.00m
GSDOGoldman D GBP NPV78.500.000.0078.2578.7578.50m
GSDEGoldman Schs Dync Op NPV1.030.000.001.021.040.00m
GPORGreat Portland Estates PLC285.90-1.10-0.30285.60286.20280.10m
GNKGreene King PLC408.60-4.60-1.10408.20409.00416.00m
GRGGreggs PLC430.60-0.80-0.10430.10431.10426.90m
HFDHalfords PLC419.10-2.90-0.60418.90419.20421.00m
HLMAHalma PLC233.70-0.40-0.10233.30234.10234.20m
HAMPHampson Industries PLC75.501.752.3075.0076.0073.75m
HL.Hargreaves Lansdown PLC278.701.700.60277.60279.70273.10m
HASHays PLC101.90-0.90-0.80101.80102.00100.00m
HLCLHelical Bar PLC347.00-0.80-0.20346.50347.50348.30m
HGGHenderson Group PLC130.80-1.40-1.00130.70130.90131.70m
HOILHeritage Oil Ld NPV482.20-1.50-0.30481.30483.10476.10m
HIKHikma Pharmaceuticals PLC504.00-1.00-0.10503.00505.00505.00m
HSXHiscox320.856.101.90320.80321.00315.90m
HMVHMV Group PLC114.100.600.50113.90114.30113.10m
HOCHochschild Mining PLC302.80-4.60-1.40302.40303.10307.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
HSVHomeserve PLC1609.0089.005.801605.001613.001525.00m
HICLHSBC Infrastrucure LD113.100.100.00112.80113.30112.60m
HTGHunting PLC517.00-3.00-0.50515.50518.00517.00m
IGGIG Group PLC340.502.500.70340.40340.60337.80m
IMIIMI Group PLC511.003.000.50510.50511.50502.00m
IEMImpax Environmental Markets109.60-0.90-0.80109.10110.00110.50m
INCHInchcape PLC30.30-1.12-3.5030.2530.3430.99m
INFInforma Ord 0.1p289.80-22.20-7.10289.50290.10304.30m
ICPIntermediate Capital Group282.109.603.50281.50282.70276.40m
IPFInternational Personal Finance208.20-4.50-2.10208.00208.40210.00m
IRVInterserve PLC222.00-2.90-1.20221.70222.30222.10m
ITRKIntertek Group PLC1210.00-2.00-0.101208.001211.001205.00m
INVPInvestec PLC447.600.100.00447.10448.10444.40m
ITEITE Group PLC126.501.000.70125.25127.75126.25m
ITVITV PLC54.100.200.3054.0554.1053.15m
JLTJardine Lloyd Thomson PLC446.400.700.10445.70447.10446.50m
JKXJKX Oil & Gas PLC293.90-4.40-1.40293.30294.50288.50m
JAMJP Morgan American IT PLC657.002.000.30654.00660.50655.50m
JAIJP Morgan Asian IT PLC184.00-2.00-1.00182.00186.00181.60m
JMGJP Morgan Emerging IT PLC467.30-2.70-0.50465.00469.60470.00m
JFFJP Morgan Eur Fledgling IT PLC663.50-3.50-0.50662.00665.00665.00m
JIIJP Morgan Indian IT PLC373.70-2.30-0.60371.00376.40373.20m
JFJJP Morgan Japanese IT PLC137.40-2.30-1.60136.80137.90137.40m
JETGJPMorgan European IT Growth173.250.000.00172.25174.25173.50m
KLRKeller Group PLC678.50-13.50-1.90677.00679.50683.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KESAKesa Electricals PLC155.000.200.10154.90155.10154.40m
KIEKier Group PLC965.50-17.00-1.70964.50966.50982.50m
LADLadbrokes PLC132.10-0.20-0.10131.90132.20131.70m
LWDBLaw Debenture Corporation PLC274.10-2.00-0.70272.50275.70272.00m
LOGLogica CMG PLC123.10-1.30-1.00122.90123.20124.20m
LMILonmin PLC1787.0027.001.501786.001788.001757.00m
MARSMarston's PLC84.15-1.40-1.6083.9584.3086.15m
MCBMcBride PLC210.201.000.40210.00210.30207.80m
MGGTMeggitt PLC249.10-5.90-2.30248.90249.20253.70m
MROMelrose PLC189.600.500.20189.10190.00187.30m
MRSMelrose Resources PLC332.50-7.50-2.20325.00340.00329.00m
MRCMercantile IT PLC884.50-4.50-0.50883.00886.00885.00m
MRCHMerchants Trust PLC339.50-0.50-0.10339.00339.90336.30m
MPIMichael Page International PLC340.700.100.00340.20341.10336.40m
MCROMicro Focus PLC418.20-1.00-0.20417.80418.50424.30m
MLCMillennium & Copthorne Hotels363.201.400.30362.40364.00356.50m
MSYMisys PLC216.80-0.70-0.30216.50217.10213.50m
MABMitchell & Butlers PLC254.70-2.30-0.80254.50254.80251.80m
MTOMITIE Group PLC229.40-5.60-2.30229.20229.60233.30m
MNDIMondi PLC328.20-4.50-1.30328.00328.40327.80m
MONYMoneysupermarket.com PLC80.60-0.40-0.4080.2081.0580.45m
MNKSMonks Inv Tst PLC279.80-0.90-0.30278.70280.90280.10m
MGCRMorgan Crucible Co PLC164.50-0.70-0.40164.30164.70164.80m
MGNSMorgan Sindall PLC573.50-6.50-1.10570.50576.50581.50m
MTCMothercare PLC625.505.000.80625.00626.00622.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
MCHLMouchel Parkman PLC190.750.750.30190.00191.25191.00m
MUTMurray Income IT PLC539.50-3.50-0.60538.00541.00540.00m
MYIMurray International Trust PLC760.50-0.500.00756.00765.00757.00m
TOPSMwtops ? Red Part Pre Sh ? Npv912.502.500.20910.00915.00910.00m
TOPEMwtops Eur Red Par Pr Sh Eu Np9.03-0.05-0.508.959.108.95m
NEXNational Express PLC358.50-3.60-0.90357.70359.30360.00m
NFDSNorthern Foods PLC68.90-0.10-0.1068.8568.9569.00m
NWGNorthumbrian Water Grp PLC252.102.100.80251.90252.30250.20m
NVANovae Group PLC300.00-2.00-0.60299.00301.00302.50m
PRTYPartygaming PLC253.50-4.00-1.50253.20253.70257.50m
PAYPaypoint PLC465.00-1.50-0.30460.00470.00464.20m
PLIPerpetual Inc & Grwth IT206.200.200.00205.50206.90204.30m
PSNPersimmon PLC435.10-9.60-2.10434.60435.60438.90m
PFCPetrofac LD996.00-2.50-0.20995.50996.50999.50m
PFLPremier Farnell PLC162.700.700.40162.40163.00162.30m
PMOPremier Oil PLC1130.00-5.00-0.401129.001130.001126.00m
PFGProvident Financial PLC919.00-3.50-0.30918.00920.00910.00m
PUBPunch Taverns PLC78.75-2.00-2.4078.5079.0080.10m
PVCSPV Crystalox Solar PLC63.600.600.9063.5063.7063.05m
PZCPZ Cussons PLC256.301.800.70255.60257.00255.70m
QQ.Qinetiq Group PLC177.702.701.50177.60177.70174.90m
RNKRank Grp. Ord 13 8/9p75.60-1.40-1.8075.0076.2077.70m
RATRathbone Bros Ord 5p864.50-1.00-0.10860.50869.00864.50m
RDWRedrow Ord 10p137.70-5.80-4.00137.20138.30144.40m
RGURegus Ord 1p93.20-1.60-1.6093.1593.2593.80m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
RSWRenishaw Ord 20p504.507.001.40502.50506.50498.40m
RTORentokil Initl. Ord 1p103.601.201.10103.40103.70102.80m
RTNRestaurant Gp Ord 28 1/8p187.700.500.20187.50187.90187.30m
RMVRightmove Ord 1p560.500.000.00560.00561.00555.00m
RCPRit Capital Ord #1970.008.500.80968.50971.50960.00m
RWDRobert Wiseman Ord 10p485.30-3.90-0.70479.00491.60479.00m
RORRotork Ord 5p1187.001.000.001184.001189.001183.00m
RPSRps Grp. Ord 3p202.20-1.80-0.80201.90202.50204.30m
SMDRSalamander Ord 10p275.200.300.10274.40275.90276.50m
SVSSavills Ord 2.5p310.80-0.50-0.10310.00311.50313.00m
SCINScot.inv.tst. Ord Stk 25p429.00-4.00-0.90426.00432.00425.00m
SMTScottish Mort Ord 25p517.501.500.20517.00517.50515.00m
SGROSegro Ord 10p355.400.400.10355.20355.50352.00m
SHBShaftesbury Ord 25p397.003.600.90396.30397.60393.80m
SKSShanks Grp. Ord 10p86.55-0.65-0.7086.0587.0084.80m
SHISig Ord 10p119.50-0.100.00119.40119.60119.50m
SMDSSmith Ds Ord 10p120.600.000.00120.40120.80121.10m
SIASoco Intl. Ord 20p1356.00-3.00-0.201353.001359.001359.00m
SXSSpectris Ord 5p702.002.000.20701.50702.00701.00m
SPISpice Ord 2p78.000.000.0077.0079.0079.00m
SPXSpirax-sarco Ord 25p1094.00-7.00-0.601091.001097.001093.00m
SPTSpirent Ord 3 1/3p93.70-0.85-0.8093.6093.8093.65m
SPDSportsdirect Ord 10p99.150.450.4099.0099.2596.05m
SSLSsl Intl. Ord 10p702.5030.504.50701.50703.00685.00m
STJSt.james's Plac Ord 15p248.20-5.30-2.00247.80248.60255.40m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SGCStagecoach Ord 56/57p150.40-0.60-0.30150.20150.50149.10m
SVISvg Cap. Ord #1129.20-1.80-1.30128.30130.10127.00m
SYRSynergy Hlth. Ord 0.625p647.00-7.50-1.10646.00648.00658.00m
TALVTalvivaara Ord Npv Cdi393.90-0.60-0.10393.60394.10394.40m
TCYTelecity Ord 0.2p337.60-3.50-1.00337.00338.20342.00m
TEPTelecom Plus Ord 5p308.00-0.50-0.10302.00314.00314.00m
TMPLTemple Bar Ord 25p744.50-0.500.00744.00745.00739.00m
TEMTempleton Emrg. Ord 25p494.10-1.90-0.30493.30494.80495.00m
TRMAThames Riv. ? Re P P N T R H ?121.20-0.20-0.10121.00121.40121.00m
TOMKTomkins Ord Usd0.09177.500.200.10177.40177.60177.60m
TRYSTr Prop.inv. Sigm Shs 12.5p71.75-1.10-1.5070.7072.7570.70m
TRYTr Prop.inv.tst Ord 25p167.90-2.30-1.30167.70168.00167.80m
TPKTravis Perkins Ord 10p790.501.500.10790.00791.00787.50m
TLPRTullett Prebon Ord 25p337.70-2.80-0.80337.40338.00333.70m
UKCMUk Comm Prop Ord 25p73.150.851.1073.1073.2072.40m
ULEUltra Elec. Ord 5p1269.00-6.00-0.401266.001271.001266.00m
UBMUtd.bus.media Ord 10p460.70-0.60-0.10460.40460.90456.20m
VPCVenture Prod. Ord 0.4p845.00-0.500.00844.00845.00845.00m
VCTVictrex Ord 1p786.501.500.10785.50787.50785.50m
VTGVt Group Ord 5p562.00-5.00-0.80561.50562.00566.00m
WEIRWeir Grp. Ord 12.5p727.501.000.10727.00728.00723.00m
WSMWellstream Ord 1p488.00-3.00-0.60487.30488.60490.00m
JDWWetherspoon (JD) PLC461.800.000.00461.00462.60464.00m
SMWHWh Smith Ord 22 6/67p523.50-9.50-1.70523.00524.00533.00m
WMHWilliam Hill Ord 10p184.90-1.60-0.80184.70185.10185.90m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WINWincanton Ord 10p226.503.501.50223.00230.25230.00m
WTANWitan Inv Tst Ord 25p414.30-3.30-0.70412.70415.90413.60m
WG.Wood Grp J Ord 3 1/3p315.80-1.70-0.50315.60316.00316.00m
XCHXchanging Ord 5p208.700.900.40208.60208.70208.10m
YELLYell Grp. Ord 1p43.09-0.51-1.1043.0043.1843.31m

FTSE 250

The FTSE 250 is a member of the FTSE index family which also includes the FTSE 100, FTSE350, FTSE All Share and FTSE techMARK to name a few. The FTSE 250 lists the top 250 companies after the FTSE 100 index so it lists the companies from the 101st position to the 350th. Like the other FTSE indices it primarily operates on the London Stock Exchange and is a well know index throughout the world. The FTSE 250 was launched in Oct 1992, 8 years after the FTSE 100 launched in Feb 1984. According to the FTSE Index Company, the FTSE 250 accounts for 10.02% of the UK Market Capitalisation and as of the 30th September 08 has a value of £161 billion.

The FTSE 250 was designed to measure the performance of the mid-cap capital and industry segments of the UK market not covered by the FTSE 100. The stocks are free-float weighted to reflect the actual availability of stock in the market and that there is an investable opportunity after deducting the portion classified as restricted. The index is calculated in real time and end of day figures are available at 20.00 GMT. Promotions and demotions from the index take place four times a year in March, June, September and December.

The index is overseen by an independent committee of leading market professionals who work by a transparent and public set of index rules. They will ensure that they are correctly applied and adhered to; this is also monitored by regular index reviews that are conducted to ensure that a continuous and accurate reputation of the market is maintained.

The FTSE indices were originally a joint venture between the Financial Times (FT) and the London Stock Exchange (SE) which is where the name originated from but in 1995 the FTSE group was made an independent company and started opening offices around the world shortly after that. Starting in New York, there are now offices in Paris, Hong Kong, Frankfurt, San Francisco, Beijing, and Madrid.

The FTSE 250 includes companies such as Carphonewarehouse, Debenhams and Dominos pizza.

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.