FTSE Share Prices

Data collected at 01:11:02 24-11-09
Market Indicator
FTSE350		2796.06	51.54
Biggest Risers (FTSE350)
FXPO	Ferrexpo PLC	225.20	34.80
MRS	Melrose Resources PLC	340.00	19.00
Biggest Fallers (FTSE350)
HOIL	Heritage Oil Ld NPV	483.70	-23.80
CDI	Candover Investments PLC	490.00	-22.00
Most Active (FTSE350)
VOD	Vodafone Grp. Ord Usd0.11 3/7	103.9352m	1.70
RBS	Royal Bank Scot Ord 25p	69.8593m	1.81

Data collected at 19:35 23/11/09

Epic	Stock Name↑↓	Mid	Change_P ↑↓	Change_% ↑↓	Bid	Offer	Volume ↑↓	Trade
III	3i Group PLC	281.50	5.90	2.10	281.20	281.50	276.80m
3IN	3i Infrastructure plc ORD NPV	102.50	1.80	1.70	101.90	102.50	101.30m
888	888 Holdings PLC	110.20	2.20	2.00	110.20	110.40	107.50m
ABF	AB Food PLC	831.00	1.50	0.10	830.00	831.00	832.50m
ADN	Aberdeen Asset Management	141.20	2.30	1.60	141.00	141.20	139.00m
ASL	Aberforth Smaller Cos Tst PLC	540.50	10.50	1.90	536.50	540.50	533.00m
ABR	Absolute Rtn Tst Rd Ptg Shs	117.75	1.50	1.20	117.25	118.00	116.50m
ADM	Admiral Group PLC	1010.00	2.00	0.10	1009.00	1010.00	1008.00m
AGS	Aegis Group PLC	110.90	0.80	0.70	110.50	110.90	111.00m
AGK	Aggreko PLC	762.50	10.50	1.30	762.50	763.00	754.50m
ATST	Alliance Trust PLC	317.40	5.90	1.80	317.40	317.40	313.10m
AMEC	AMEC PLC	811.00	1.00	0.10	810.50	811.00	813.50m
AML	Amlin PLC	389.90	2.90	0.70	389.30	389.90	389.00m
AAL	Anglo American Ord Usd0.54945	2595.00	65.00	2.50	2595.00	2596.00	2584.00m
ANTO	Antofagasta PLC	916.50	15.50	1.70	916.50	917.00	918.00m
AQP	Aquarius Platinum	363.80	17.80	5.10	362.80	363.80	367.00m
ARM	ARM Holdings PLC	155.00	3.20	2.10	154.50	155.50	152.30m
ARI	Arriva PLC	487.90	-2.10	-0.40	487.40	487.90	491.70m
ASHM	Ashmore PLC	300.20	3.60	1.20	299.70	300.20	297.30m
AHT	Ashtead Group PLC	75.70	1.25	1.60	75.70	75.85	74.00m
AZN	Astrazeneca Ord Shs $0.25	2732.00	37.00	1.30	2732.00	2732.50	2712.00m
ATK	Atkins (WS) PLC	562.00	-3.00	-0.50	561.50	562.00	568.00m
AU.	Autonomy Corp PLC	1458.00	21.00	1.40	1455.00	1458.00	1445.00m
AVV	Aveva Group PLC	985.00	8.50	0.80	985.00	987.00	989.00m
AV.	Aviva PLC	401.00	5.10	1.20	400.10	401.00	397.80m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
BBPP	Babcock & Brow B & B P P L O 0	101.50	0.00	0.00	101.50	102.25	101.50m
BAB	Babcock International Grp PLC	627.00	4.00	0.60	626.50	627.50	630.00m
BA.	BAE Systems PLC	333.50	4.50	1.30	333.50	333.70	330.00m
BBY	Balfour Beatty PLC	268.50	-0.80	-0.20	268.50	268.80	270.70m
BNKR	Bankers Investment Trt PLC	353.00	2.50	0.70	353.00	355.80	357.30m
BARC	Barclays Ord 25p	314.50	10.25	3.30	314.45	314.50	310.00m
BEE	Baring Emerging Europe PLC	731.50	14.00	1.90	731.50	731.50	730.00m
BAG	Barr A.g. Ord 12.5p	893.50	30.50	3.50	867.00	893.50	880.00m
BDEV	Barratt Developments PLC	126.30	0.60	0.40	126.00	126.30	126.70m
BBA	BBA Aviation PLC	168.40	1.50	0.80	168.00	168.40	169.70m
BEZ	Beazley PLC	106.20	3.40	3.30	106.10	106.20	101.80m
BWY	Bellway PLC	763.00	3.00	0.30	762.00	763.00	771.50m
BKG	Berkley Group Holding Units	832.00	14.50	1.70	831.50	832.00	822.50m
BG.	BG Group PLC	1138.50	13.00	1.10	1138.50	1139.00	1140.00m
BHGG	BH Global Ld NPV GBP	1069.00	9.00	0.80	1060.00	1069.00	1070.00m
BHGU	BH Global Ld NPV USD	10.53	0.14	1.30	10.39	10.53	10.54m
BHME	BH Macro EUR NPV	15.84	0.09	0.50	15.78	15.84	15.84m
BHMG	BH Macro GBP NPV	1644.00	8.00	0.40	1638.00	1644.00	1638.00m
BLT	Bhp Billiton Ord $0.50	1870.50	63.00	3.40	1870.50	1871.00	1850.00m
BYG	Big Yellow Group PLC	374.00	3.00	0.80	373.20	374.00	383.80m
BRWM	BlackRock World Mining IT	540.50	7.00	1.30	540.50	543.50	536.50m
BABS	Bluecrest Allblue Fd NPV GBP	153.50	0.20	0.10	153.00	153.50	153.70m
BOY	Bodycote PLC	183.80	5.90	3.30	183.40	183.80	176.70m
BVS	Bovis Homes Group PLC	425.00	0.50	0.10	425.00	425.70	429.30m
BP.	Bp $0.25	588.70	9.70	1.60	588.70	588.80	582.20m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
BRW	Brewin Dolphin Holdings PLC	166.00	1.00	0.60	165.80	166.00	166.60m
BRE	Brit Insurance Holdings PLC	199.50	4.50	2.30	199.50	199.50	198.30m
BAY	British Airways PLC	203.90	1.30	0.60	203.90	204.00	203.20m
BATS	British American Tobacco PLC	1932.00	17.00	0.80	1932.00	1932.50	1922.50m
BSET	British Assets Trust PLC	111.00	3.60	3.30	111.00	111.00	109.00m
BTEM	British Empire Sc & Gn Tst PLC	411.00	6.00	1.40	410.00	411.00	410.50m
BLND	British Land PLC	478.00	4.60	0.90	477.80	478.00	474.20m
BSY	British Sky Broadcasting PLC	546.00	6.50	1.20	545.50	546.00	542.50m
BVIC	Britvic PLC	380.00	7.20	1.90	378.70	380.00	380.60m
BXTN	Brixton Estate PLC	61.25	0.25	0.40	61.00	61.50	61.25m
BWNG	Brown (N) Group PLC	262.40	3.40	1.30	261.80	262.40	257.40m
BTSM	BSS Group PLC	255.10	1.10	0.40	255.00	255.10	262.00m
BT.A	Bt Group Ord 5p	149.00	3.80	2.60	148.80	149.00	146.70m
BGC	BTG PLC	163.60	0.60	0.30	163.60	163.90	162.50m
BNZL	Bunzl PLC	637.50	-7.50	-1.10	637.50	638.00	648.50m
BRBY	Burberry Group PLC	577.00	8.50	1.40	577.00	577.50	571.00m
CW.	Cable & Wireless PLC	139.00	0.90	0.60	139.00	139.10	138.80m
CBRY	Cadbury PLC	814.00	13.50	1.60	814.00	814.50	809.50m
CNE	Cairn Energy PLC	2984.00	69.00	2.30	2984.00	2987.00	2926.00m
CLDN	Caledonia Investments PLC	1637.00	3.00	0.10	1636.00	1637.00	1678.00m
CDI	Candover Investments PLC	490.00	-22.00	-4.20	490.00	496.00	512.00m
CPI	Capita Group PLC	723.50	2.00	0.20	723.50	723.50	723.00m
CLLN	Carillion PLC	301.80	2.30	0.70	301.80	302.10	303.20m
CCL	Carnival PLC	2066.00	33.00	1.60	2066.00	2068.00	2049.00m
CPR	Carpetright PLC	893.50	21.50	2.40	891.50	893.50	892.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
CPW	Carphone Warehouse PLC	199.10	0.50	0.20	199.10	199.20	198.80m
CGL	Catlin Group LD Coms	316.10	2.10	0.60	315.70	316.10	313.60m
CTT	Cattles PLC	6.88	0.00	0.00	7.50	7.65	0.00m
CNA	Centrica PLC	259.40	2.20	0.80	259.40	259.50	257.50m
CHTR	Charter International PLC	759.00	15.50	2.00	759.00	759.50	752.50m
CHU	Chaucer Holdings PLC	47.24	0.86	1.80	47.24	47.24	46.14m
CHG	Chemring Group PLC	2795.00	-4.00	-0.10	2794.00	2795.00	2800.00m
CHLD	Chloride Group PLC	178.50	5.90	3.40	178.50	178.90	173.00m
CTY	City of London IT PLC	244.00	4.50	1.80	243.00	244.00	241.50m
CBG	Close Brothers Group PLC	710.00	-0.50	0.00	707.00	710.00	714.50m
CLI	CLS Holdings PLC	465.00	15.00	3.30	450.00	465.00	466.50m
COB	Cobham PLC	231.00	0.90	0.30	231.00	231.30	231.10m
COLT	Colt Telecom Group SA	124.60	1.30	1.00	124.00	124.60	125.10m
CPG	Compass Group PLC	408.20	8.50	2.10	408.20	408.50	401.50m
CNT	Connaught PLC	393.40	-1.20	-0.30	393.30	393.40	393.50m
CKSN	Cookson Group PLC	420.00	15.40	3.80	420.00	421.20	410.40m
CWK	Cranswick PLC	754.50	4.50	0.60	751.00	754.50	758.00m
CRDA	Croda International PLC	785.00	11.50	1.40	784.00	786.00	800.50m
CSR	CSR PLC	420.00	-0.30	0.00	419.50	420.50	422.00m
DJAN	Daejan Holding PLC	2790.00	89.00	3.20	2790.00	2850.00	2799.00m
DMGT	Daily Mail & General Trust A	436.10	0.60	0.10	436.10	438.00	437.50m
DCG	Dairy Crest Group PLC	397.20	-0.80	-0.20	397.20	398.40	401.30m
DNX	Dana Petroleum PLC	1290.00	11.00	0.80	1288.00	1290.00	1285.00m
DVSG	Davis Service Group PLC	414.30	-7.70	-1.80	414.30	415.10	424.40m
DLAR	De La Rue PLC	975.50	0.00	0.00	975.00	975.50	979.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
DEB	Debenhams PLC	85.45	1.45	1.70	85.25	85.45	85.00m
DPH	Dechra Pharmaceuticals PLC	455.00	9.80	2.20	450.90	459.10	452.60m
DLN	Derwent London PLC	1340.00	38.00	2.90	1332.00	1340.00	1316.00m
DAB	Dexion Absolute	134.30	1.00	0.70	134.10	134.30	135.00m
DGE	Diageo PLC	1038.00	13.00	1.20	1038.00	1039.00	1033.00m
DTY	Dignity PLC	599.00	4.00	0.60	599.00	599.00	601.00m
DDT	Dimension Data PLC	79.05	0.25	0.30	79.05	79.40	79.50m
DNO	Domino Printing Sciences PLC	286.00	7.00	2.50	285.00	286.00	284.50m
DOM	Dominos Pizza UK & IRL PLC	306.00	-3.40	-1.00	305.20	306.00	307.20m
DRX	Drax Group PLC	426.50	-1.30	-0.30	426.20	426.50	427.90m
DSGI	DSG International PLC	37.50	0.90	2.40	37.50	37.51	37.14m
DIG	Dunedin Income Growth Tst PLC	182.00	4.60	2.50	182.00	182.60	181.00m
DNLM	Dunelm Group PLC	400.00	5.10	1.20	394.40	405.60	401.00m
EAGA	EAGA PLC	140.70	3.80	2.70	140.70	140.70	138.90m
EZJ	Easyjet PLC	379.60	-2.60	-0.60	379.50	379.60	386.50m
EFM	Edinburgh Dragon Trust PLC	184.30	4.80	2.60	182.20	184.30	181.50m
EDIN	Edinburgh Investment Tst PLC	361.50	14.00	4.00	360.80	361.50	350.00m
ELTA	Electra Private Equity PLC	1168.00	36.00	3.10	1149.00	1168.00	1151.00m
ECM	Electrocomponents PLC	168.80	1.60	0.90	168.70	168.80	167.60m
ELM	Elementis PLC	53.25	-0.50	-0.90	53.75	54.00	54.00m
EEN	Emerald Energy PLC	748.25	0.00	0.00	747.50	749.00	748.25m
ETI	Enterprise Inns PLC	111.10	-1.90	-1.60	111.00	111.10	113.50m
ENRC	Eurasian Natural Resources	883.00	26.00	3.00	883.00	885.00	875.00m
ERM	Euromoney Inst Invest PLC	402.40	3.20	0.80	402.40	404.00	400.00m
EXPN	Experian PLC	586.00	12.50	2.10	586.00	586.50	576.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
FCAM	F&C Asset Management PLC	79.80	-1.20	-1.40	79.80	80.40	80.95m
FCPT	F&C Comm Prp Ord 1p	86.50	3.50	4.20	84.50	86.50	84.40m
FCU	F&C Eurotrust PLC	522.00	9.50	1.80	520.00	523.50	515.00m
FRCL	F&C Investment Trust	259.60	2.60	1.00	258.60	259.60	260.70m
FXPO	Ferrexpo PLC	225.20	34.80	18.20	225.00	225.20	195.20m
FEV	Fidelity European Values PLC	1093.00	14.00	1.20	1093.00	1093.00	1094.00m
FSV	Fidelity Special Values PLC	566.00	16.00	2.90	560.50	566.00	560.50m
FDSA	Fidessa Group PLC	1100.00	3.00	0.20	1100.00	1100.00	1100.00m
FLTR	Filtrona PLC	176.90	9.10	5.40	176.80	176.90	167.50m
FWP	Finsbury Worldwide Phm Tst	562.50	2.50	0.40	562.00	563.00	563.00m
FGP	FirstGroup PLC	412.50	5.10	1.20	412.50	412.70	413.30m
FSJ	Fisher (James) & Sons PLC	427.00	-2.50	-0.50	427.00	432.00	430.50m
FPT	Forth Ports PLC	1157.00	37.00	3.30	1150.00	1157.00	1142.00m
FRES	Fresnillo PLC	913.00	37.50	4.20	911.00	913.00	890.00m
FP.	Friends Prov Ord 5p	81.60	0.00	0.00	81.60	81.95	81.60m
GFS	G4S PLC	243.80	0.10	0.00	243.80	244.00	243.70m
GMG	Game Group PLC	167.40	-1.00	-0.50	167.40	167.70	169.80m
GEMD	Gem Diamonds Ld	236.50	-1.10	-0.40	235.30	236.50	241.30m
GNS	Genus PLC	620.50	6.50	1.00	614.00	620.50	617.00m
GKN	GKN PLC	110.00	1.80	1.60	110.00	110.30	109.80m
GSK	Glaxosmithkline Ord 25p	1277.50	24.00	1.90	1277.50	1278.00	1262.00m
GOG	Go-Ahead Group PLC	1338.00	-4.00	-0.20	1338.00	1341.00	1359.00m
GSDO	Goldman D GBP NPV	78.50	0.00	0.00	78.00	78.75	78.50m
GSDE	Goldman Schs Dync Op NPV	1.03	0.01	0.40	1.02	1.04	1.03m
GPOR	Great Portland Estates PLC	287.00	7.00	2.50	286.40	287.00	284.70m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
GNK	Greene King PLC	413.20	7.90	1.90	413.20	414.10	410.50m
GRG	Greggs PLC	431.40	13.00	3.10	430.00	431.40	424.20m
HFD	Halfords PLC	422.00	7.30	1.70	422.00	422.00	417.10m
HLMA	Halma PLC	234.10	0.60	0.20	233.60	234.10	236.60m
HMSO	Hammerson PLC	430.00	3.90	0.90	430.00	430.10	427.70m
HAMP	Hampson Industries PLC	73.75	1.75	2.40	73.50	73.75	72.75m
HL.	Hargreaves Lansdown PLC	277.00	8.20	3.00	277.00	277.20	272.00m
HAS	Hays PLC	102.80	1.40	1.30	102.70	102.80	102.60m
HLCL	Helical Bar PLC	347.80	0.80	0.20	347.80	348.00	352.80m
HGG	Henderson Group PLC	132.20	1.30	0.90	131.80	132.20	132.60m
HOIL	Heritage Oil Ld NPV	483.70	-23.80	-4.60	482.20	483.70	525.00m
HIK	Hikma Pharmaceuticals PLC	505.00	3.00	0.50	505.00	506.50	506.50m
HSX	Hiscox	314.80	1.30	0.40	314.80	315.70	314.60m
HMV	HMV Group PLC	113.50	0.50	0.40	113.50	113.60	114.70m
HOC	Hochschild Mining PLC	307.40	5.40	1.70	306.00	307.40	304.00m
HOME	Home Retail PLC	304.90	1.20	0.30	304.90	305.20	305.00m
HSV	Homeserve PLC	1520.00	-10.00	-0.60	1518.00	1522.00	1530.00m
HSBA	Hsbc Hldgs. Ord $0.50 Uk Reg	751.40	19.50	2.60	751.00	751.40	742.60m
HICL	HSBC Infrastrucure LD	113.00	2.00	1.80	112.80	113.00	111.80m
HTG	Hunting PLC	520.00	-2.00	-0.30	520.00	520.50	524.00m
IAP	Icap PLC	439.00	18.90	4.40	439.00	439.00	421.80m
IGG	IG Group PLC	338.00	5.00	1.50	338.00	338.10	338.00m
IMI	IMI Group PLC	508.00	8.30	1.60	507.50	508.00	507.00m
IEM	Impax Environmental Markets	110.50	2.00	1.80	109.50	111.50	109.30m
IMT	Imperial Tobacco Group PLC	1852.00	18.00	0.90	1852.00	1853.00	1838.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
INCH	Inchcape PLC	31.42	0.42	1.30	31.30	31.42	31.49m
INF	Informa Ord 0.1p	312.00	0.00	0.00	312.00	312.80	313.00m
ISAT	Inmarsat PLC	652.00	10.50	1.60	651.50	652.00	645.50m
IHG	Intercontinental Hotels PLC	846.00	22.00	2.60	845.50	846.00	835.00m
ICP	Intermediate Capital Group	272.50	-1.00	-0.30	272.50	272.80	278.10m
IPF	International Personal Finance	212.70	2.20	1.00	212.70	214.40	215.00m
IPR	International Power PLC	272.00	2.60	0.90	272.00	272.10	270.80m
IRV	Interserve PLC	224.90	3.10	1.30	224.00	224.90	226.80m
ITRK	Intertek Group PLC	1212.00	-11.00	-0.80	1212.00	1214.00	1229.00m
ISYS	Invensys PLC	286.50	3.30	1.10	286.50	287.20	284.70m
INVP	Investec PLC	447.50	8.70	1.90	447.30	447.50	447.20m
ITE	ITE Group PLC	125.50	0.50	0.40	125.50	129.00	126.25m
ITV	ITV PLC	53.90	1.65	3.10	53.75	53.90	53.10m
JLT	Jardine Lloyd Thomson PLC	445.70	4.20	0.90	445.50	445.70	441.20m
JKX	JKX Oil & Gas PLC	298.30	8.30	2.80	298.20	298.30	295.00m
JMAT	Johnson Matthey	1615.00	39.00	2.40	1615.00	1617.00	1582.00m
JAM	JP Morgan American IT PLC	655.00	13.50	2.10	650.50	655.00	648.00m
JAI	JP Morgan Asian IT PLC	186.00	3.50	1.90	183.60	186.00	184.90m
JMG	JP Morgan Emerging IT PLC	470.00	7.00	1.50	468.20	470.00	466.50m
JFF	JP Morgan Eur Fledgling IT PLC	667.00	3.00	0.40	665.00	667.00	672.00m
JII	JP Morgan Indian IT PLC	376.00	4.10	1.10	376.00	376.00	372.50m
JFJ	JP Morgan Japanese IT PLC	139.70	4.50	3.30	137.20	139.70	138.60m
JETG	JPMorgan European IT Growth	173.25	2.75	1.60	173.00	173.25	173.00m
KAZ	Kazakhmys PLC	1320.00	54.00	4.20	1320.00	1321.00	1300.00m
KLR	Keller Group PLC	692.00	22.00	3.20	689.50	692.00	676.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
KESA	Kesa Electricals PLC	154.80	2.50	1.60	154.80	155.00	153.10m
KIE	Kier Group PLC	982.50	12.50	1.20	975.50	989.50	976.00m
KGF	Kingfisher PLC	243.60	5.30	2.20	243.60	243.70	240.10m
LAD	Ladbrokes PLC	132.30	1.40	1.00	132.20	132.40	132.70m
LAND	Land Securities Group PLC	697.50	13.50	1.90	697.00	697.50	690.00m
LWDB	Law Debenture Corporation PLC	276.10	6.80	2.50	276.10	276.10	276.70m
LGEN	Legal & General Group PLC	85.40	1.30	1.50	85.35	85.40	84.30m
LII	Liberty International PLC	491.80	7.90	1.60	490.20	491.80	486.40m
LLOY	Lloyds Grp. Ord 25p	91.47	3.32	3.70	91.47	91.49	89.41m
LOG	Logica CMG PLC	124.40	3.40	2.80	124.10	124.40	122.50m
LSE	London Stock Ex Grp PLC	856.50	12.00	1.40	856.50	857.50	843.00m
LMI	Lonmin PLC	1760.00	67.00	3.90	1760.00	1762.00	1739.00m
EMG	MAN Group PLC	352.10	9.00	2.60	352.10	352.20	348.60m
MKS	Marks & Spencer PLC	381.70	1.50	0.30	381.70	381.80	380.90m
MARS	Marston's PLC	85.55	0.00	0.00	85.55	85.70	85.75m
MCB	McBride PLC	209.20	-0.80	-0.30	209.20	209.40	213.90m
MGGT	Meggitt PLC	255.00	2.00	0.70	254.90	255.00	254.00m
MRO	Melrose PLC	189.10	1.60	0.80	189.10	189.60	187.90m
MRS	Melrose Resources PLC	340.00	19.00	5.90	335.00	340.00	316.10m
MRC	Mercantile IT PLC	889.00	10.00	1.10	889.00	889.00	880.00m
MRCH	Merchants Trust PLC	340.00	13.60	4.10	338.50	340.00	332.60m
MPI	Michael Page International PLC	340.60	2.60	0.70	340.60	342.00	338.40m
MCRO	Micro Focus PLC	419.20	3.50	0.80	419.20	420.50	420.00m
MLC	Millennium & Copthorne Hotels	361.80	5.80	1.60	361.70	361.80	363.10m
MSY	Misys PLC	217.50	3.70	1.70	217.30	217.50	216.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
MAB	Mitchell & Butlers PLC	257.00	7.00	2.80	257.00	257.10	254.40m
MTO	MITIE Group PLC	235.00	-1.30	-0.50	234.20	235.00	237.90m
MNDI	Mondi PLC	332.70	5.30	1.60	332.70	333.80	334.40m
MONY	Moneysupermarket.com PLC	81.00	2.75	3.50	80.35	81.00	79.55m
MNKS	Monks Inv Tst PLC	280.70	5.20	1.80	280.50	280.70	279.70m
MGCR	Morgan Crucible Co PLC	165.20	3.00	1.80	165.20	166.00	164.40m
MGNS	Morgan Sindall PLC	580.00	15.00	2.60	575.00	580.00	600.00m
MRW	Morrison (WM.) Supermarkets	276.20	0.60	0.20	276.20	276.50	277.00m
MTC	Mothercare PLC	620.50	-7.50	-1.10	620.00	620.50	625.00m
MCHL	Mouchel Parkman PLC	190.00	8.50	4.60	190.00	190.25	185.00m
MUT	Murray Income IT PLC	543.00	19.00	3.60	540.00	543.00	534.00m
MYI	Murray International Trust PLC	761.00	24.00	3.20	755.00	761.00	744.00m
TOPS	Mwtops ? Red Part Pre Sh ? Npv	910.00	0.00	0.00	910.00	920.00	910.00m
TOPE	Mwtops Eur Red Par Pr Sh Eu Np	9.08	0.00	0.00	9.00	9.15	9.05m
NEX	National Express PLC	362.10	-4.80	-1.30	361.90	362.10	371.20m
NG.	National Grid PLC	655.00	7.00	1.00	654.50	655.00	648.50m
NXT	Next PLC	2041.00	32.00	1.50	2041.00	2042.00	2018.00m
NFDS	Northern Foods PLC	69.00	2.15	3.20	68.60	69.00	68.30m
NWG	Northumbrian Water Grp PLC	250.00	6.00	2.40	249.70	250.00	243.90m
NVA	Novae Group PLC	302.00	0.00	0.00	295.50	302.00	302.75m
OML	Old Mutual PLC	121.00	3.00	2.50	120.80	121.00	118.50m
PRTY	Partygaming PLC	257.50	6.50	2.50	257.30	257.50	251.90m
PAY	Paypoint PLC	466.50	-3.50	-0.70	454.00	466.50	470.00m
PSON	Pearson PLC	843.00	0.00	0.00	843.00	843.50	848.00m
PNN	Pennon Group PLC	480.40	-7.40	-1.50	479.70	480.40	490.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
PLI	Perpetual Inc & Grwth IT	206.00	6.40	3.20	205.10	206.00	202.50m
PSN	Persimmon PLC	444.70	8.20	1.80	444.50	444.70	443.00m
PFC	Petrofac LD	998.50	-12.50	-1.20	998.50	1000.00	1025.00m
PFL	Premier Farnell PLC	162.00	0.10	0.00	161.20	162.00	162.20m
PMO	Premier Oil PLC	1135.00	-9.00	-0.70	1131.00	1135.00	1146.00m
PFG	Provident Financial PLC	922.50	13.50	1.40	922.50	923.00	907.50m
PRU	Prudential PLC	636.00	22.00	3.50	636.00	636.50	619.00m
PUB	Punch Taverns PLC	80.75	0.25	0.30	80.65	80.75	81.45m
PVCS	PV Crystalox Solar PLC	63.00	0.45	0.70	62.90	63.00	62.55m
PZC	PZ Cussons PLC	254.50	-0.70	-0.20	254.30	254.50	254.00m
QQ.	Qinetiq Group PLC	175.00	1.20	0.60	175.00	175.10	173.70m
RRS	Randgold Res. Ord $0.05	5120.00	170.00	3.40	5120.00	5125.00	5080.00m
RNK	Rank Grp. Ord 13 8/9p	77.00	0.65	0.80	76.95	77.00	77.55m
RAT	Rathbone Bros Ord 5p	865.50	30.50	3.60	852.00	865.50	855.00m
RDSA	Rds A A Ord Eur0.07	1869.50	44.00	2.40	1868.00	1869.50	1837.50m
RDSB	Rds B B Ord Eur0.07	1808.50	37.50	2.10	1808.50	1809.00	1782.50m
RB.	Reckitt Ben. Gp Ord 10p	3166.00	37.00	1.10	3166.00	3167.00	3138.00m
RDW	Redrow Ord 10p	143.50	-0.50	-0.30	143.50	143.90	144.00m
REL	Reed Elsevier Ord 14 51/116p	470.00	0.90	0.10	470.00	470.50	470.90m
RGU	Regus Ord 1p	94.80	-0.55	-0.50	94.80	95.30	95.05m
RSW	Renishaw Ord 20p	497.50	1.10	0.20	497.50	512.50	502.50m
RTO	Rentokil Initl. Ord 1p	102.40	1.60	1.50	102.40	102.60	102.20m
RTN	Restaurant Gp Ord 28 1/8p	187.20	0.40	0.20	187.20	187.60	191.50m
REX	Rexam Ord 64 2/7p	283.70	2.70	0.90	283.50	283.70	283.70m
RMV	Rightmove Ord 1p	560.50	-9.50	-1.60	560.50	562.00	579.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
RIO	Rio Tinto Ord 10p	3265.00	117.00	3.70	3261.00	3265.00	3300.00m
RCP	Rit Capital Ord #1	961.50	19.50	2.00	961.50	970.50	957.50m
RWD	Robert Wiseman Ord 10p	489.20	17.90	3.70	487.00	489.20	486.00m
RR.	Rolls-royce Ord 20p	478.90	5.80	1.20	478.90	480.00	475.80m
ROR	Rotork Ord 5p	1186.00	-4.00	-0.30	1186.00	1187.00	1203.00m
RBS	Royal Bank Scot Ord 25p	37.80	1.81	5.00	37.80	37.84	36.60m
RPS	Rps Grp. Ord 3p	204.00	-0.10	0.00	202.70	204.00	208.70m
RSA	Rsa Ins. Ord 27.5p	120.00	2.00	1.60	119.80	120.00	118.60m
SAB	Sabmiller Ord $0.10	1768.00	38.00	2.10	1768.00	1769.00	1732.00m
SGE	Sage Grp. Ord 1p	223.30	2.70	1.20	223.30	223.50	221.90m
SBRY	Sainsbury J Ord 28 4/7p	331.30	1.90	0.50	331.00	331.30	329.00m
SMDR	Salamander Ord 10p	274.90	8.40	3.10	273.40	274.90	273.70m
SVS	Savills Ord 2.5p	311.30	5.50	1.70	310.00	311.30	310.80m
SDRC	Schroders Nv Non-vtg Shs ?1	984.50	8.00	0.80	983.50	984.50	982.50m
SDR	Schroders Vtg Shs ?1	1219.00	-3.00	-0.20	1219.00	1220.00	1227.00m
SSE	Scot.&sth.enrgy Ord 50p	1105.00	7.00	0.60	1105.00	1106.00	1101.00m
SCIN	Scot.inv.tst. Ord Stk 25p	433.00	7.50	1.70	428.00	433.00	429.90m
SMT	Scottish Mort Ord 25p	516.00	6.00	1.10	516.00	517.00	514.00m
SGRO	Segro Ord 10p	355.00	2.30	0.60	354.70	355.00	356.10m
SRP	Serco Grp. Ord 2p	523.50	0.50	0.00	523.50	524.00	526.00m
SVT	Severn Trent Ord 97 17/19p	997.00	0.50	0.00	996.00	997.00	997.50m
SHB	Shaftesbury Ord 25p	393.40	10.70	2.70	392.70	393.40	390.80m
SKS	Shanks Grp. Ord 10p	87.20	1.45	1.60	87.20	87.50	86.85m
SHP	Shire Ord 5p	1159.00	24.00	2.10	1157.00	1159.00	1139.00m
SHI	Sig Ord 10p	119.60	0.60	0.50	119.50	119.60	121.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
SMDS	Smith Ds Ord 10p	120.60	2.70	2.20	120.50	120.60	122.50m
SN.	Smith&nephew Ord Usd0.20	576.50	2.50	0.40	575.50	576.50	575.00m
SMIN	Smiths Group Ord 37.5p	965.50	15.50	1.60	965.50	966.00	956.00m
SIA	Soco Intl. Ord 20p	1359.00	19.00	1.40	1359.00	1360.00	1360.00m
SXS	Spectris Ord 5p	700.00	-24.00	-3.30	700.00	701.00	734.00m
SPI	Spice Ord 2p	78.00	-0.50	-0.60	78.00	78.75	80.00m
SPX	Spirax-sarco Ord 25p	1101.00	27.00	2.50	1101.00	1102.00	1085.00m
SPT	Spirent Ord 3 1/3p	94.55	1.05	1.10	94.55	94.70	95.50m
SPD	Sportsdirect Ord 10p	98.70	-0.60	-0.60	97.70	98.70	99.30m
SSL	Ssl Intl. Ord 10p	672.00	-9.00	-1.30	671.00	672.00	687.50m
STJ	St.james's Plac Ord 15p	253.50	7.50	3.00	253.50	253.70	253.90m
SGC	Stagecoach Ord 56/57p	151.00	0.90	0.50	150.30	151.00	151.00m
STAN	Stand.chart. Ord Usd0.50	1677.50	64.50	3.90	1677.50	1678.00	1629.50m
SL.	Std Life Ord 10p	219.60	4.30	1.90	219.60	219.90	216.40m
SVI	Svg Cap. Ord #1	131.00	-1.40	-1.00	129.50	131.00	133.30m
SYR	Synergy Hlth. Ord 0.625p	654.50	7.50	1.10	651.00	658.00	657.00m
TALV	Talvivaara Ord Npv Cdi	394.50	9.70	2.50	394.50	396.20	395.60m
TATE	Tate & Lyle Ord 25p	456.10	6.10	1.30	456.10	456.60	454.00m
TCY	Telecity Ord 0.2p	341.10	-3.60	-1.00	340.50	341.10	341.00m
TEP	Telecom Plus Ord 5p	308.50	6.50	2.10	302.00	308.50	308.50m
TMPL	Temple Bar Ord 25p	745.00	19.00	2.60	745.00	749.00	739.00m
TEM	Templeton Emrg. Ord 25p	496.00	12.20	2.50	495.00	496.00	491.00m
TSCO	Tesco Ord 5p	427.35	6.85	1.60	427.35	427.40	422.60m
TRMA	Thames Riv. ? Re P P N T R H ?	121.40	0.40	0.30	121.00	121.40	121.40m
TCG	Thomas Cook Ord Eur0.10	213.50	4.30	2.00	213.40	213.50	211.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
TRIL	Thomson Reuters Ord 25p	1860.00	-7.00	-0.30	1860.00	1861.00	1860.00m
TOMK	Tomkins Ord Usd0.09	177.30	1.20	0.60	177.20	177.30	178.40m
TRYS	Tr Prop.inv. Sigm Shs 12.5p	72.85	1.30	1.80	72.40	73.25	73.30m
TRY	Tr Prop.inv.tst Ord 25p	170.20	3.80	2.20	169.50	170.20	168.00m
TPK	Travis Perkins Ord 10p	789.00	10.00	1.20	789.00	789.50	784.00m
TT.	Tui Travel Ord 10p	248.50	3.50	1.40	248.30	248.50	245.90m
TLPR	Tullett Prebon Ord 25p	340.50	6.20	1.80	340.50	341.70	339.30m
TLW	Tullow Oil Ord 10p	1256.00	-4.00	-0.30	1254.00	1256.00	1267.00m
UKCM	Uk Comm Prop Ord 25p	72.30	1.30	1.80	72.30	72.75	71.60m
ULE	Ultra Elec. Ord 5p	1275.00	17.00	1.30	1274.00	1275.00	1277.00m
ULVR	Unilever Ord 3 1/9p	1818.00	31.00	1.70	1818.00	1819.00	1801.00m
UU.	Utd. Utilities Ord 5p	478.10	3.80	0.80	477.70	478.10	474.20m
UBM	Utd.bus.media Ord 10p	461.30	-3.40	-0.70	461.30	462.80	470.30m
VED	Vedanta Ord Usd0.10	2419.00	58.00	2.40	2419.00	2420.00	2408.00m
VPC	Venture Prod. Ord 0.4p	845.00	-0.50	0.00	844.00	845.00	845.00m
VCT	Victrex Ord 1p	785.00	3.50	0.40	784.00	785.00	794.50m
VOD	Vodafone Grp. Ord Usd0.11 3/7	136.30	1.70	1.20	136.30	136.35	135.50m
VTG	Vt Group Ord 5p	567.00	10.00	1.70	567.00	567.50	563.00m
WEIR	Weir Grp. Ord 12.5p	726.50	0.50	0.00	726.50	728.00	730.00m
WSM	Wellstream Ord 1p	491.00	4.40	0.90	491.00	491.40	494.70m
JDW	Wetherspoon (JD) PLC	461.80	-1.20	-0.20	461.80	464.00	460.00m
SMWH	Wh Smith Ord 22 6/67p	533.00	4.50	0.80	533.00	533.50	537.00m
WTB	Whitbread Ord 76 122/153p	1295.00	15.00	1.10	1295.00	1296.00	1287.00m
WMH	William Hill Ord 10p	186.50	0.00	0.00	186.50	186.60	188.70m
WIN	Wincanton Ord 10p	223.00	0.25	0.10	223.00	223.75	224.75m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
WTAN	Witan Inv Tst Ord 25p	417.60	7.90	1.90	415.70	417.60	413.50m
WOS	Wolseley Ord 10p	1274.00	24.00	1.90	1273.00	1274.00	1257.00m
WG.	Wood Grp J Ord 3 1/3p	317.50	-0.50	-0.10	317.50	318.00	319.70m
WPP	Wpp Ord 10p	577.50	6.00	1.00	577.00	577.50	574.50m
XCH	Xchanging Ord 5p	207.80	-3.60	-1.70	207.80	208.60	213.00m
XTA	Xstrata Ord Usd0.50	1100.00	30.00	2.80	1100.00	1101.00	1115.00m
YELL	Yell Grp. Ord 1p	43.60	-1.15	-2.50	43.60	43.63	44.48m

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.

Shares Quicklinks

FTSE Share Prices

Treating Customers Fairly

Guides

Dictionary

Investing Tools

Popular Pages