FTSE Share Prices

Data collected at 23:07:02 04-07-09
Market Indicator
FTSE250 7376.982.97
Biggest Risers (FTSE250)
ERMEuromoney Institutional Inv.225.0022.00
NVANovae Group PLC310.0016.00
Biggest Fallers (FTSE250)
YELLYell Group PLC22.25-1.50
ARIArriva PLC386.75-18.25
Most Active (FTSE250)
DEBDebenhams PLC39.0189m2.50
PUBPunch Taverns PLC12.7342m-1.75
Portfolio Signup
Data collected at 19:35 03/07/09
Epic Stock Name Mid Change P
Change %
Bid Offer Volume
3IN3i Infrastructure LD NPV93.000.250.2092.5093.0092.25m
888888 Holdings PLC105.001.000.90105.00105.25103.50m
ADNAberdeen Asset Management122.75-0.50-0.40122.75123.50121.00m
ASLAberforth Smaller Cos Tst PLC463.003.000.60463.00465.00462.00m
ABRAbsolute Rtn Tst Rd Ptg Shs106.752.001.90106.00106.75104.50m
AGSAegis Group PLC86.00-0.50-0.5085.2586.0087.25m
AGKAggreko PLC499.25-6.25-1.20499.25500.00508.50m
AQPAquarius Platinum206.00-4.00-1.90206.00206.50205.00m
ARMARM Holdings PLC120.500.000.00120.25120.50121.25m
ARIArriva PLC386.75-18.25-4.50386.75389.25395.50m
ASHMAshmore PLC191.000.000.00190.25191.00190.50m
AHTAshtead Group PLC58.00-0.50-0.8058.0058.2557.75m
ATKAtkins (WS) PLC585.00-5.00-0.80585.00586.00585.50m
AVVAveva Group PLC730.00-5.00-0.60730.00731.00740.50m
BBPPBabcock & Brow B & B P P L O 0101.500.000.00101.50102.25101.50m
BABBabcock International Grp PLC476.75-6.00-1.20473.50476.75480.00m
BNKRBankers Investment Trt PLC316.002.750.80315.50316.00312.25m
BEEBaring Emerging Europe PLC508.505.000.90508.50512.50509.00m
BAGBARR (AG) PLC1315.0055.004.301300.001315.001257.00m
BDEVBarratt Developments PLC146.750.500.30146.75147.00147.75m
BBABBA Aviation PLC111.25-1.25-1.10111.00111.25111.75m
BEZBeazley PLC101.501.501.50101.00101.5099.00m
BWYBellway PLC611.007.001.10610.00611.00609.00m
BKGBerkley Group Holding Units805.000.000.00802.50805.00805.00m
BHGGBH Global Ld NPV GBP995.00-10.00-0.90991.00995.001000.00m
BHGUBH Global Ld NPV USD9.80-0.05-0.509.809.859.85m
BHMEBH Macro EUR NPV14.930.191.2014.9315.1015.09m
BHMGBH Macro GBP NPV1550.0019.001.201546.001550.001555.00m
BYGBig Yellow Group PLC339.00-5.75-1.60339.00340.75343.50m
BRWMBlackRock World Mining IT376.50-7.00-1.80376.50377.00386.75m
BABSBluecrest Allblue Fd NPV GBP132.002.001.50131.50132.00129.25m
BOYBodycote PLC127.75-0.75-0.50127.75128.75129.75m
BVSBovis Homes Group PLC376.507.251.90375.00376.50368.25m
BRWBrewin Dolphin Holdings PLC126.00-1.50-1.10125.00126.00125.50m
BREBrit Insurance Holdings PLC183.25-1.25-0.60183.25183.75183.25m
BSETBritish Assets Trust PLC93.251.251.3092.5093.2592.00m
BTEMBritish Empire Sc & Gn Tst PLC379.003.000.70379.00381.00374.75m
BVICBritvic PLC292.00-1.00-0.30289.75292.00291.75m
BXTNBrixton Estate PLC38.00-0.75-1.9037.5038.0038.50m
BWNGBrown (N) Group PLC211.50-4.50-2.00211.50212.75213.50m
BTSMBSS Group PLC263.0011.004.30261.75263.00255.00m
BGCBTG PLC149.754.753.20148.50149.75144.50m
BRBYBurberry Group PLC418.50-2.25-0.50416.50418.50420.25m
CLDNCaledonia Investments PLC1555.0015.000.901548.001555.001540.00m
CDICandover Investments PLC341.00-2.25-0.60341.00341.25345.00m
CLLNCarillion PLC248.50-1.50-0.60248.50248.75249.00m
CPRCarpetright PLC562.50-16.50-2.80555.50562.50581.00m
CPWCarphone Warehouse PLC153.50-2.25-1.40153.25153.50155.25m
CGLCatlin Group LD Coms327.755.001.50326.75327.75318.00m
CTTCattles PLC6.880.000.007.507.650.00m
CHTRCharter International PLC430.507.001.60430.50435.00423.00m
CHUChaucer Holdings PLC42.750.501.1042.2542.7542.00m
CHGChemring Group PLC2170.002.000.002170.002173.002194.00m
CHLDChloride Group PLC155.002.001.30155.00155.50152.50m
CTYCity of London IT PLC202.003.001.50201.25202.00198.50m
CBGClose Brothers Group PLC638.50-14.50-2.20638.50639.00649.00m
CLICLS Holdings PLC300.00-5.00-1.60300.00315.00300.00m
COLTColt Telecom Group SA117.502.001.70116.75117.50115.50m
CNTConnaught PLC376.256.251.60374.50376.25368.50m
CKSNCookson Group PLC244.25-10.50-4.10243.50244.25254.00m
CWKCranswick PLC604.5017.002.80604.50610.00596.00m
CRDACroda International PLC531.00-8.50-1.50531.00531.50535.50m
CSRCSR PLC371.25-3.00-0.80371.00371.25372.50m
DJANDaejan Holding PLC2000.0050.002.501977.002000.001951.00m
DMGTDaily Mail & General Trust A294.254.001.30294.00294.25297.75m
DCGDairy Crest Group PLC315.75-0.250.00315.75317.00314.50m
DNXDana Petroleum PLC1368.00-12.00-0.801360.001368.001387.00m
DVSGDavis Service Group PLC328.75-3.00-0.90326.25328.75330.00m
DLARDe La Rue PLC891.00-5.50-0.60890.00891.00901.50m
DEBDebenhams PLC88.002.502.9087.7588.0085.50m
DPHDechra Pharmaceuticals PLC450.259.252.00450.00450.25439.00m
DLNDerwent London PLC906.004.000.40906.00906.50916.50m
DABDexion Absolute117.500.000.00117.50118.00117.00m
DTYDignity PLC593.50-2.00-0.30593.00593.50594.50m
DDTDimension Data PLC57.25-0.75-1.2057.2557.5059.00m
DNODomino Printing Sciences PLC246.00-9.25-3.60243.25246.00258.00m
DOMDominos Pizza UK & IRL PLC207.501.250.60207.25207.50205.50m
DSGIDSG International PLC21.00-0.75-3.4021.0021.2521.25m
DIGDunedin Income Growth Tst PLC151.503.502.30151.50153.00148.00m
DNLMDunelm Group PLC216.253.501.60213.50216.25212.75m
EAGAEAGA PLC126.000.750.50126.00126.50127.00m
EZJEasyjet PLC266.504.001.50266.50267.50266.00m
EFMEdinburgh Dragon Trust PLC146.001.000.60146.00147.75145.00m
EDINEdinburgh Investment Tst PLC310.002.500.80309.75310.00309.50m
ELTAElectra Private Equity PLC910.005.000.50910.00924.50907.00m
ECMElectrocomponents PLC141.501.250.80141.50142.00142.25m
ELMElementis PLC28.000.000.0027.7528.0028.75m
EENEmerald Energy PLC519.00-0.500.00517.50519.00517.00m
ETIEnterprise Inns PLC127.50-6.00-4.40127.50128.00134.00m
ERMEuromoney Institutional Inv.225.0022.0010.80221.25225.00206.00m
FCAMF&C Asset Management PLC66.000.000.0065.7566.0065.00m
FCPTF&C Commercial Prop Tst76.750.000.0075.7576.7575.75m
FCUF&C Eurotrust PLC421.001.000.20421.00424.00417.00m
FRCLF&C Investment Trust222.50-1.50-0.60222.50222.75225.00m
FXPOFerrexpo PLC127.50-3.25-2.40127.50127.75130.00m
FEVFidelity European Values PLC895.00-5.00-0.50895.00900.00880.50m
FSVFidelity Special Values PLC436.506.501.50432.50436.50431.00m
FDSAFidessa Group PLC1144.0026.002.301131.001144.001112.00m
FLTRFiltrona PLC120.750.500.40120.25120.75119.50m
FWPFinsbury Worldwide Phm Tst518.00-8.00-1.50518.00522.50520.00m
FSJFisher (James) & Sons PLC420.002.500.50418.25420.00415.00m
FPTForth Ports PLC982.501.500.10982.50994.00994.50m
FRESFresnillo PLC500.50-13.50-2.60500.50504.00510.00m
GMGGame Group PLC140.00-2.00-1.40140.00140.50143.50m
GEMDGem Diamonds Ld151.00-1.75-1.10151.00151.25152.50m
GNSGenus PLC488.00-3.50-0.70488.00489.50497.00m
GKNGKN PLC122.250.750.60122.25122.50120.50m
GOGGo-Ahead Group PLC1179.00-11.00-0.901179.001189.001210.00m
GSDOGoldman D GBP NPV70.500.500.7070.0070.5069.50m
GSDEGoldman Schs Dync Op NPV1.050.021.901.031.051.01m
GPORGreat Portland Estates PLC216.75-4.75-2.10216.00216.75219.00m
GNKGreene King PLC423.751.500.30423.75424.00424.00m
GRGGreggs PLC364.754.501.20364.50364.75359.25m
HFDHalfords PLC311.751.000.30311.75312.25308.75m
HLMAHalma PLC197.75-2.25-1.10197.50197.75201.50m
HAMPHampson Industries PLC69.00-1.00-1.4069.0069.5069.00m
HL.Hargreaves Lansdown PLC210.752.251.00209.50210.75206.75m
HASHays PLC83.250.250.3083.2583.7584.00m
HLCLHelical Bar PLC310.000.750.20309.25310.00313.75m
HGGHenderson Group PLC94.000.750.8093.5094.0093.50m
HOILHeritage Oil Ld NPV514.00-6.00-1.10512.00514.00516.00m
HIKHikma Pharmaceuticals PLC469.756.001.20469.50469.75467.25m
HSXHiscox296.756.752.30295.25296.75289.25m
HMVHMV Group PLC116.003.002.60115.75116.00114.25m
HOCHochschild Mining PLC290.503.501.20290.00290.50285.50m
HSVHomeserve PLC1428.009.000.601422.001428.001406.00m
HICLHSBC Infrastrucure LD110.000.750.60109.75110.00109.00m
HTGHunting PLC412.75-11.25-2.60412.75413.00426.25m
IGGIG Group PLC271.25-2.00-0.70271.25271.75272.25m
IMIIMI Group PLC306.500.000.00306.50307.00305.00m
IEMImpax Environmental Markets94.751.251.3093.5094.7594.00m
INCHInchcape PLC19.250.754.0019.0019.2519.00m
INFInforma Plc Info Plc Ord 27p220.25-2.25-1.00220.00220.25221.25m
ICPIntermediate Capital Group499.50-6.00-1.10497.00499.50512.50m
IPFInternational Personal Finance71.75-0.25-0.3070.7571.7571.50m
IRVInterserve PLC178.50-4.50-2.40177.25178.50180.00m
ITRKIntertek Group PLC1048.0015.001.401048.001050.001040.00m
INVPInvestec PLC341.75-0.250.00341.50341.75338.00m
ITEITE Group PLC97.50-0.50-0.5097.5098.0098.75m
ITVITV PLC34.75-0.25-0.7034.5034.7535.25m
JLTJardine Lloyd Thomson PLC404.25-1.25-0.30404.00404.25404.75m
JKXJKX Oil & Gas PLC209.253.501.70208.75209.25204.75m
JAMJP Morgan American IT PLC585.00-2.50-0.40585.00586.00585.00m
JAIJP Morgan Asian IT PLC159.250.000.00159.25160.50158.25m
JMGJP Morgan Emerging IT PLC373.008.002.10373.00375.00365.00m
JFFJP Morgan Eur Fledgling IT PLC534.009.001.70530.00534.00528.00m
JIIJP Morgan Indian IT PLC322.252.750.80322.25324.00320.00m
JFJJP Morgan Japanese IT PLC139.253.252.30138.75139.25136.00m
JETGJPMorgan European IT Growth134.501.501.10133.50134.50132.25m
KLRKeller Group PLC577.00-3.00-0.50571.00577.00584.50m
KESAKesa Electricals PLC105.25-2.25-2.00105.00105.25107.00m
KIEKier Group PLC900.0011.001.20894.00900.00895.00m
LADLadbrokes PLC182.750.000.00182.25182.75183.50m
LWDBLaw Debenture Corporation PLC230.755.752.50228.00230.75227.00m
LOGLogica CMG PLC76.75-0.75-0.9076.7577.0077.50m
LMILonmin PLC1159.002.000.101159.001161.001153.00m
MARSMarston's PLC134.004.253.20132.50134.00131.00m
MCBMcBride PLC147.005.003.50146.25147.00148.00m
MGGTMeggitt PLC158.00-2.25-1.40158.00158.25160.00m
MROMelrose PLC95.501.001.0095.0095.5094.25m
MRSMelrose Resources PLC279.2512.254.50276.00279.25265.25m
MRCMercantile IT PLC758.506.500.80758.50760.00753.00m
MRCHMerchants Trust PLC285.005.752.00284.50285.00280.00m
MPIMichael Page International PLC230.00-0.75-0.30229.25230.00230.50m
MCROMicro Focus PLC366.008.002.20364.25366.00358.00m
MLCMillennium & Copthorne Hotels239.751.250.50239.25239.75241.50m
MSYMisys PLC171.25-0.25-0.10170.75171.25171.50m
MABMitchell & Butlers PLC248.751.750.70248.75249.75253.00m
MTOMITIE Group PLC212.001.000.40211.75212.00212.50m
MNDIMondi PLC202.002.001.00202.00203.50196.25m
MONYMoneysupermarket.com PLC48.00-1.00-2.0047.5048.0048.25m
MNKSMonks Inv Tst PLC231.500.500.20231.50233.25231.00m
MGCRMorgan Crucible Co PLC94.00-2.00-2.0093.7594.0095.50m
MGNSMorgan Sindall PLC683.5010.001.40683.00683.50678.50m
MTCMothercare PLC483.00-0.50-0.10480.25483.00482.25m
MCHLMouchel Parkman PLC165.250.250.10165.25166.25167.00m
MUTMurray Income IT PLC446.004.501.00446.00448.00437.00m
MYIMurray International Trust PLC626.506.501.00621.50626.50618.50m
TOPEMW Tops NPV8.300.030.308.258.358.35m
TOPSMW Tops NPV840.50-4.50-0.50840.00841.00840.50m
NEXNational Express PLC280.006.002.10280.00280.25270.00m
NFDSNorthern Foods PLC53.751.753.3053.5053.7551.75m
NWGNorthumbrian Water Grp PLC244.25-2.00-0.80244.00244.25247.25m
NVANovae Group PLC310.0016.005.40302.25310.00295.00m
PRTYPartygaming PLC252.750.500.10252.75253.00264.50m
PAYPaypoint PLC495.00-2.50-0.50495.00501.00504.00m
PLIPerpetual Inc & Grwth IT187.004.002.10185.75187.00182.50m
PSNPersimmon PLC358.505.001.40358.50361.00356.25m
PFCPetrofac LD667.50-15.50-2.20667.50668.50685.00m
PFLPremier Farnell PLC124.75-2.50-1.90124.50124.75125.75m
PMOPremier Oil PLC1103.00-11.00-0.901101.001103.001108.00m
PFGProvident Financial PLC800.500.500.00800.50802.50801.50m
PUBPunch Taverns PLC98.25-1.75-1.7098.0098.25100.75m
PVCSPV Crystalox Solar PLC81.50-2.25-2.6081.5082.0083.00m
PZCPZ Cussons PLC205.007.003.50203.50205.00197.50m
QQ.Qinetiq Group PLC141.500.500.30141.25141.50142.25m
RNKRank Group PLC64.000.000.0064.0064.2565.50m
RATRathbone Brothers PLC834.504.500.50828.50834.50831.50m
RDWRedrow Group PLC206.006.253.10205.25206.00201.50m
RGURegus PLC62.250.751.2062.2562.7561.50m
RSWRenishaw PLC345.75-5.25-1.40345.75349.25349.50m
RTORentokil Initial PLC87.50-0.50-0.5087.2587.5088.50m
RTNRestaurant Group PLC145.50-2.00-1.30145.50145.75146.50m
RMVRightmove PLC349.75-2.25-0.60349.25349.75350.00m
RCPRIT Capital Partners PLC910.0026.002.90907.50910.00879.00m
RWDRobert Wiseman Dairies PLC387.753.500.90387.75388.00378.00m
RORRotork PLC821.50-11.00-1.30821.50823.50839.00m
RPSRPS Group PLC204.252.751.30202.75204.25200.50m
SMDRSalamander Energy PLC190.75-0.50-0.20188.50190.75191.25m
SVSSavills PLC296.509.503.30295.00296.50290.50m
SCINScottish Investment Trust PLC362.253.000.80361.25362.25362.00m
SMTScottish Mortgage & Trust401.501.500.30401.50402.75408.00m
SGROSegro PLC23.750.251.0023.7524.0023.50m
SHBShaftesbury PLC296.50-3.50-1.10296.50297.50300.00m
SKSShanks Group PLC69.50-0.50-0.7069.5069.7570.00m
SHISIG PLC94.50-4.50-4.5094.5095.00100.00m
SMDSSmith (DS) PLC62.00-0.25-0.4061.7562.0062.75m
SIASoco International PLC1138.009.000.701138.001142.001128.00m
SXSSpectris PLC539.50-5.50-1.00539.50540.00543.00m
SPISpice PLC75.00-0.50-0.6074.5075.0075.00m
SPXSpirax-Sarco Engineering PLC835.50-3.50-0.40834.00835.50840.50m
SPTSpirent Communications PLC60.00-0.25-0.4059.5060.0060.75m
SPDSports Direct International82.500.250.3082.5082.7582.25m
SSLSSL International PLC510.50-4.50-0.80509.50510.50515.00m
STJSt James's Place PLC199.001.000.50198.25199.00197.25m
SGCStagecoach Group PLC127.501.000.70127.25127.50127.75m
SVISVG Capital PLC107.000.750.70107.00108.00106.50m
SYRSynergy Health PLC507.007.001.40507.00509.50493.00m
TALVTalvivaara Mining Company Ld327.50-11.50-3.30327.50328.00341.50m
TCYTelecity Group PLC303.252.500.80302.25303.25302.75m
TEPTelecom Plus PLC292.754.001.30290.00292.75284.50m
TMPLTemple Bar Investment Tst PLC604.006.501.00604.00609.00597.00m
TEMTempleton Emerging Market IT371.251.750.40371.25372.50367.00m
TRMAThames Rv Multi Hdg NPV RVR110.500.500.40110.00110.50109.50m
TOMKTomkins PLC145.75-1.00-0.60144.75145.75146.00m
TRYTR Property Investment Tst PLC120.00-1.00-0.80120.00120.50120.50m
TRYSTr Property IT Sigma Shares54.001.502.8053.0054.0054.00m
TPKTravis Perkins PLC554.0012.502.30554.00554.50540.50m
TLPRTullett Prebon PLC300.00-2.00-0.60299.75300.00299.50m
UKCMUK Commercial Property Tst67.001.001.5066.5067.0066.50m
ULEUltra Electronic Holdings PLC1097.00-9.00-0.801096.001097.001098.00m
UBMUnited Business Media381.25-2.75-0.70381.25381.75382.50m
VPCVenture Production PLC808.50-8.50-1.00808.50811.50820.50m
VCTVictrex PLC553.50-8.00-1.40553.50556.00566.00m
VTGVT Group PLC441.501.750.30441.00441.50438.25m
WEIRWeir Group PLC451.75-7.00-1.50451.25451.75462.75m
WSMWellstream PLC522.505.000.90519.00522.50522.50m
JDWWetherspoon (JD) PLC409.752.750.60408.50409.75407.00m
SMWHWH Smith PLC422.00-1.75-0.40420.25422.00422.75m
WMHWilliam Hill PLC197.75-0.50-0.20197.50197.75199.75m
WINWincanton PLC189.50-0.50-0.20189.50190.00191.75m
WTANWitan Investment Trust PLC340.00-2.00-0.50340.00340.75341.00m
WG.Wood Group (John) PLC265.00-2.25-0.80264.50265.00266.00m
XCHXchanging PLC184.50-3.50-1.80183.25184.50185.25m
YELLYell Group PLC22.25-1.50-6.3022.2523.0023.25m
 Previous  /  Next 

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: Sigma House, Beverley Business Park, Oldbeck Road, Beverley, East Yorkshire, HU17 0JS.