FTSE Share Prices

Data collected at 18:11:01 07-11-09
Market Indicator
FTSE350		2691.50	10.10
Biggest Risers (FTSE350)
BAY	British Airways PLC	198.80	12.50
NVA	Novae Group PLC	299.00	18.50
Biggest Fallers (FTSE350)
RTO	Rentokil Initl. Ord 1p	105.00	-7.00
HAMP	Hampson Industries PLC	64.00	-3.00
Most Active (FTSE350)
RBS	Royal Bank Scot Ord 25p	214.765m	1.85
VOD	Vodafone Grp. Ord Usd0.11 3/7	113.6009m	-1.65

Data collected at 19:35 06/11/09

Epic	Stock Name↑↓	Mid	Change_P ↑↓	Change_% ↑↓	Bid	Offer	Volume ↑↓	Trade
III	3i Group PLC	271.30	-3.50	-1.20	271.00	271.30	276.50m
3IN	3i Infrastructure plc ORD NPV	103.40	-0.60	-0.50	103.40	103.80	103.30m
888	888 Holdings PLC	96.75	0.75	0.70	96.70	96.75	96.70m
ABF	AB Food PLC	816.50	0.50	0.00	816.50	817.00	816.50m
ADN	Aberdeen Asset Management	131.80	2.80	2.10	131.80	132.10	130.00m
ASL	Aberforth Smaller Cos Tst PLC	522.00	0.00	0.00	522.00	524.00	520.00m
ABR	Absolute Rtn Tst Rd Ptg Shs	117.25	-0.25	-0.20	116.75	117.50	117.00m
ADM	Admiral Group PLC	1035.00	-24.00	-2.20	1035.00	1037.00	1062.00m
AGS	Aegis Group PLC	115.10	1.50	1.30	115.00	115.10	113.50m
AGK	Aggreko PLC	756.50	5.50	0.70	755.00	758.00	750.50m
ATST	Alliance Trust PLC	306.40	0.40	0.10	306.00	306.40	305.60m
AMEC	AMEC PLC	852.50	0.00	0.00	852.50	853.00	851.00m
AML	Amlin PLC	362.00	-1.10	-0.30	362.00	362.80	364.20m
AAL	Anglo American Ord Usd0.54945	2386.00	42.00	1.70	2385.00	2386.00	2360.00m
ANTO	Antofagasta PLC	853.50	13.50	1.60	853.50	855.00	849.50m
AQP	Aquarius Platinum	283.10	8.10	2.90	283.10	283.70	276.50m
ARM	ARM Holdings PLC	151.55	-0.50	-0.30	151.40	151.70	152.10m
ARI	Arriva PLC	450.60	2.20	0.40	450.50	450.60	451.50m
ASHM	Ashmore PLC	275.90	3.10	1.10	275.90	276.00	275.00m
AHT	Ashtead Group PLC	79.13	-0.45	-0.50	79.00	79.25	81.00m
AZN	Astrazeneca Ord Shs $0.25	2696.50	-5.00	-0.10	2696.50	2697.00	2710.50m
ATK	Atkins (WS) PLC	561.50	17.00	3.10	561.00	561.50	550.50m
AU.	Autonomy Corp PLC	1390.00	-4.00	-0.20	1390.00	1391.00	1405.00m
AVV	Aveva Group PLC	910.50	0.50	0.00	910.00	910.50	910.00m
AV.	Aviva PLC	393.10	-2.60	-0.60	393.10	394.00	398.70m
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	637.00	5.00	0.70	637.00	637.00	634.00m
BA.	BAE Systems PLC	317.80	4.00	1.20	317.40	317.80	315.30m
BBY	Balfour Beatty PLC	260.40	-4.40	-1.60	259.80	260.40	264.10m
BNKR	Bankers Investment Trt PLC	348.60	-3.00	-0.80	348.60	350.00	346.30m
BARC	Barclays Ord 25p	336.50	4.15	1.20	336.50	336.60	332.95m
BEE	Baring Emerging Europe PLC	707.50	4.50	0.60	706.50	708.50	709.00m
BAG	Barr A.g. Ord 12.5p	851.00	-4.00	-0.40	842.00	860.00	840.00m
BDEV	Barratt Developments PLC	138.70	4.70	3.50	138.70	139.00	134.00m
BBA	BBA Aviation PLC	159.60	3.40	2.10	159.60	159.70	159.60m
BEZ	Beazley PLC	108.60	-1.40	-1.20	108.40	108.60	108.20m
BWY	Bellway PLC	766.00	12.00	1.50	763.50	766.00	759.00m
BKG	Berkley Group Holding Units	855.50	-15.50	-1.70	855.00	855.50	869.50m
BG.	BG Group PLC	1078.50	-17.00	-1.50	1076.50	1078.50	1103.00m
BHGG	BH Global Ld NPV GBP	1061.00	1.00	0.00	1061.00	1061.00	1060.00m
BHGU	BH Global Ld NPV USD	10.45	-0.08	-0.70	10.45	10.53	10.43m
BHME	BH Macro EUR NPV	15.71	-0.09	-0.50	15.71	15.83	15.70m
BHMG	BH Macro GBP NPV	1620.00	-10.00	-0.60	1620.00	1630.00	1630.00m
BLT	Bhp Billiton Ord $0.50	1703.50	3.50	0.20	1701.50	1703.50	1701.50m
BYG	Big Yellow Group PLC	392.80	0.30	0.00	392.80	392.80	389.70m
BRWM	BlackRock World Mining IT	506.00	3.50	0.60	503.50	506.00	502.00m
BABS	Bluecrest Allblue Fd NPV GBP	152.00	-0.50	-0.30	152.00	152.50	151.50m
BOY	Bodycote PLC	164.90	1.20	0.70	164.80	164.90	162.50m
BVS	Bovis Homes Group PLC	422.50	14.20	3.40	422.50	422.80	411.30m
BP.	Bp $0.25	583.90	-3.20	-0.50	583.80	583.90	586.10m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
BRW	Brewin Dolphin Holdings PLC	165.80	-5.10	-2.90	165.80	168.80	168.70m
BRE	Brit Insurance Holdings PLC	207.10	1.00	0.40	206.60	207.60	208.40m
BAY	British Airways PLC	198.80	12.50	6.70	198.30	198.80	192.10m
BATS	British American Tobacco PLC	1959.00	8.00	0.40	1959.00	1959.50	1951.00m
BSET	British Assets Trust PLC	103.50	-0.10	0.00	103.50	104.10	103.50m
BTEM	British Empire Sc & Gn Tst PLC	417.00	3.60	0.80	417.00	420.00	416.90m
BLND	British Land PLC	458.10	-3.30	-0.70	458.10	458.50	469.20m
BSY	British Sky Broadcasting PLC	546.50	4.00	0.70	545.00	546.50	544.00m
BVIC	Britvic PLC	352.90	1.00	0.20	352.90	353.30	350.50m
BXTN	Brixton Estate PLC	61.25	0.25	0.40	61.00	61.50	61.25m
BWNG	Brown (N) Group PLC	255.50	-0.80	-0.30	255.00	255.50	257.90m
BTSM	BSS Group PLC	260.00	1.60	0.60	260.00	260.00	262.00m
BT.A	Bt Group Ord 5p	137.80	0.90	0.60	137.60	137.80	136.20m
BGC	BTG PLC	182.30	-0.90	-0.40	181.90	182.30	184.60m
BNZL	Bunzl PLC	647.00	0.50	0.00	647.00	647.50	648.00m
BRBY	Burberry Group PLC	581.50	14.50	2.50	581.00	581.50	567.50m
CW.	Cable & Wireless PLC	139.00	0.10	0.00	138.90	139.00	139.20m
CBRY	Cadbury PLC	758.00	-4.00	-0.50	758.00	758.50	755.00m
CNE	Cairn Energy PLC	2796.00	55.00	2.00	2796.00	2797.00	2746.00m
CLDN	Caledonia Investments PLC	1670.00	-5.00	-0.20	1670.00	1675.00	1655.00m
CDI	Candover Investments PLC	543.50	3.50	0.60	535.00	543.50	537.00m
CPI	Capita Group PLC	767.00	5.00	0.60	767.00	767.00	764.00m
CLLN	Carillion PLC	304.60	2.30	0.70	304.50	304.60	302.30m
CCL	Carnival PLC	1970.00	14.00	0.70	1967.00	1970.00	1960.00m
CPR	Carpetright PLC	875.50	-1.50	-0.10	875.50	876.50	868.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
CPW	Carphone Warehouse PLC	192.90	3.40	1.70	192.90	193.00	187.90m
CGL	Catlin Group LD Coms	331.80	-4.90	-1.40	330.50	331.80	337.00m
CTT	Cattles PLC	6.88	0.00	0.00	7.50	7.65	0.00m
CNA	Centrica PLC	241.30	-3.70	-1.50	241.20	241.30	244.30m
CHTR	Charter International PLC	707.00	28.00	4.10	707.00	710.50	683.00m
CHU	Chaucer Holdings PLC	45.90	-0.10	-0.20	45.75	45.90	46.07m
CHG	Chemring Group PLC	2746.00	26.00	0.90	2746.00	2751.00	2734.00m
CHLD	Chloride Group PLC	165.90	0.20	0.10	165.90	166.00	167.10m
CTY	City of London IT PLC	235.50	0.00	0.00	235.50	235.50	234.20m
CBG	Close Brothers Group PLC	692.00	6.00	0.80	691.50	692.00	683.50m
CLI	CLS Holdings PLC	515.00	10.50	2.00	489.25	515.00	505.00m
COB	Cobham PLC	229.80	0.20	0.00	229.00	229.80	230.40m
COLT	Colt Telecom Group SA	123.50	0.90	0.70	123.50	124.00	121.90m
CPG	Compass Group PLC	407.40	4.40	1.00	407.40	407.70	403.10m
CNT	Connaught PLC	394.40	-2.10	-0.50	394.40	394.90	397.00m
CKSN	Cookson Group PLC	373.00	2.00	0.50	372.10	373.00	374.00m
CWK	Cranswick PLC	696.00	-4.00	-0.50	696.00	696.00	685.00m
CRDA	Croda International PLC	790.50	16.50	2.10	788.50	790.50	780.50m
CSR	CSR PLC	435.60	0.80	0.10	434.50	435.60	435.00m
DJAN	Daejan Holding PLC	2832.00	-46.00	-1.50	2808.00	2832.00	2906.00m
DMGT	Daily Mail & General Trust A	423.30	3.80	0.90	423.30	423.60	420.30m
DCG	Dairy Crest Group PLC	399.30	-5.70	-1.40	399.30	400.00	408.20m
DNX	Dana Petroleum PLC	1257.00	7.00	0.50	1257.00	1259.00	1250.00m
DVSG	Davis Service Group PLC	423.00	8.10	1.90	422.80	423.00	412.70m
DLAR	De La Rue PLC	986.00	12.00	1.20	985.00	986.00	976.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
DEB	Debenhams PLC	82.00	1.00	1.20	81.75	82.00	81.40m
DPH	Dechra Pharmaceuticals PLC	452.80	-5.10	-1.10	452.80	452.80	458.00m
DLN	Derwent London PLC	1250.00	3.00	0.20	1244.00	1250.00	1247.00m
DAB	Dexion Absolute	134.00	0.00	0.00	133.60	134.00	134.00m
DGE	Diageo PLC	1003.00	3.00	0.30	1003.00	1004.00	1001.00m
DTY	Dignity PLC	602.00	6.00	1.00	602.00	604.50	594.00m
DDT	Dimension Data PLC	72.90	0.95	1.30	72.75	73.05	72.00m
DNO	Domino Printing Sciences PLC	295.00	-0.80	-0.20	294.00	295.00	294.20m
DOM	Dominos Pizza UK & IRL PLC	317.70	2.60	0.80	317.70	318.20	316.50m
DRX	Drax Group PLC	464.90	-6.20	-1.30	464.80	464.90	469.70m
DSGI	DSG International PLC	32.30	1.00	3.10	32.30	32.36	31.50m
DIG	Dunedin Income Growth Tst PLC	176.00	-2.70	-1.50	176.00	177.20	177.20m
DNLM	Dunelm Group PLC	372.70	-0.40	-0.10	372.70	377.60	373.00m
EAGA	EAGA PLC	143.00	-1.00	-0.60	142.50	143.00	141.40m
EZJ	Easyjet PLC	369.70	2.50	0.60	369.70	369.90	368.60m
EFM	Edinburgh Dragon Trust PLC	177.20	0.70	0.30	177.20	178.30	176.70m
EDIN	Edinburgh Investment Tst PLC	347.50	-0.20	0.00	347.50	347.50	348.00m
ELTA	Electra Private Equity PLC	1188.00	-22.00	-1.80	1188.00	1199.00	1196.00m
ECM	Electrocomponents PLC	158.10	-0.50	-0.30	158.10	158.20	158.70m
ELM	Elementis PLC	61.50	1.00	1.60	61.25	61.50	61.00m
EEN	Emerald Energy PLC	748.25	0.00	0.00	747.50	749.00	748.25m
ETI	Enterprise Inns PLC	121.10	-1.50	-1.20	120.50	121.10	123.40m
ENRC	Eurasian Natural Resources	908.00	18.00	2.00	907.50	908.00	880.50m
ERM	Euromoney Inst Invest PLC	379.10	-0.90	-0.20	379.10	380.10	373.00m
EXPN	Experian PLC	583.00	7.50	1.30	583.00	583.50	578.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
FCAM	F&C Asset Management PLC	73.65	-0.60	-0.80	73.65	73.80	73.75m
FCPT	F&C Comm Prp Ord 1p	83.50	-2.00	-2.30	83.05	83.50	85.00m
FCU	F&C Eurotrust PLC	511.50	-3.50	-0.60	511.50	517.00	513.00m
FRCL	F&C Investment Trust	254.00	0.60	0.20	253.70	254.00	253.50m
FXPO	Ferrexpo PLC	160.10	5.10	3.20	160.00	160.20	158.00m
FEV	Fidelity European Values PLC	1079.00	4.00	0.30	1079.00	1080.00	1076.00m
FSV	Fidelity Special Values PLC	546.00	1.00	0.10	543.50	546.00	538.50m
FDSA	Fidessa Group PLC	1256.00	31.00	2.50	1256.00	1260.00	1192.00m
FLTR	Filtrona PLC	180.00	-0.50	-0.20	179.70	180.30	177.70m
FWP	Finsbury Worldwide Phm Tst	554.50	4.00	0.70	553.00	555.50	548.00m
FGP	FirstGroup PLC	392.40	2.20	0.50	391.50	392.40	394.40m
FSJ	Fisher (James) & Sons PLC	416.00	9.00	2.20	410.50	416.00	423.00m
FPT	Forth Ports PLC	1188.00	20.00	1.70	1186.00	1188.00	1170.00m
FRES	Fresnillo PLC	838.50	-2.50	-0.20	836.00	838.50	843.00m
FP.	Friends Prov Ord 5p	81.60	0.00	0.00	81.60	81.95	81.60m
GFS	G4S PLC	252.80	2.30	0.90	252.50	252.80	250.80m
GMG	Game Group PLC	154.00	-1.30	-0.80	154.00	154.50	154.70m
GEMD	Gem Diamonds Ld	245.40	0.40	0.10	245.40	247.80	246.90m
GNS	Genus PLC	648.00	8.00	1.20	642.50	648.00	641.50m
GKN	GKN PLC	111.90	1.40	1.20	111.70	111.90	110.20m
GSK	Glaxosmithkline Ord 25p	1219.00	-1.00	0.00	1218.00	1219.00	1222.00m
GOG	Go-Ahead Group PLC	1391.00	-8.00	-0.50	1390.00	1391.00	1395.00m
GSDO	Goldman D GBP NPV	79.75	-0.50	-0.60	79.50	80.00	79.50m
GSDE	Goldman Schs Dync Op NPV	1.05	-0.01	-0.40	1.04	1.06	1.05m
GPOR	Great Portland Estates PLC	259.70	10.90	4.30	259.70	260.00	254.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
GNK	Greene King PLC	413.00	6.00	1.40	412.90	413.00	409.80m
GRG	Greggs PLC	431.30	7.00	1.60	430.50	431.30	433.70m
HFD	Halfords PLC	410.30	0.00	0.00	410.30	410.40	412.70m
HLMA	Halma PLC	230.70	2.20	0.90	230.70	231.30	228.50m
HMSO	Hammerson PLC	414.50	5.50	1.30	413.50	414.50	412.70m
HAMP	Hampson Industries PLC	64.00	-3.00	-4.40	63.25	64.00	65.75m
HL.	Hargreaves Lansdown PLC	276.00	-1.00	-0.30	275.80	276.00	280.00m
HAS	Hays PLC	100.30	1.10	1.10	100.30	100.40	99.85m
HLCL	Helical Bar PLC	343.00	-0.30	0.00	341.90	343.00	345.60m
HGG	Henderson Group PLC	130.00	0.40	0.30	129.90	130.10	130.70m
HOIL	Heritage Oil Ld NPV	443.60	0.50	0.10	443.40	443.60	438.90m
HIK	Hikma Pharmaceuticals PLC	461.40	-7.20	-1.50	461.40	461.40	465.00m
HSX	Hiscox	328.00	7.00	2.10	326.70	328.00	325.80m
HMV	HMV Group PLC	110.00	0.00	0.00	109.90	110.00	109.70m
HOC	Hochschild Mining PLC	298.10	-1.80	-0.60	298.10	298.10	299.60m
HOME	Home Retail PLC	309.20	7.50	2.40	309.20	310.00	303.20m
HSV	Homeserve PLC	1600.00	8.00	0.50	1598.00	1600.00	1611.00m
HSBA	Hsbc Hldgs. Ord $0.50 Uk Reg	683.30	13.80	2.00	683.20	683.30	672.90m
HICL	HSBC Infrastrucure LD	115.70	0.60	0.50	115.70	115.90	114.50m
HTG	Hunting PLC	535.00	-2.00	-0.30	533.50	535.00	540.00m
IAP	Icap PLC	407.50	3.90	0.90	405.50	407.50	407.40m
IGG	IG Group PLC	314.20	4.40	1.40	314.20	314.80	311.40m
IMI	IMI Group PLC	459.80	11.40	2.50	459.80	459.90	449.40m
IEM	Impax Environmental Markets	108.90	-0.10	0.00	108.90	109.20	107.70m
IMT	Imperial Tobacco Group PLC	1823.00	9.00	0.40	1823.00	1824.00	1810.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
INCH	Inchcape PLC	29.56	0.12	0.40	29.54	29.56	29.59m
INF	Informa Ord 0.1p	304.80	1.70	0.50	304.70	304.80	305.90m
ISAT	Inmarsat PLC	594.50	3.50	0.50	591.00	594.50	593.50m
IHG	Intercontinental Hotels PLC	824.50	7.00	0.80	822.00	824.50	820.50m
ICP	Intermediate Capital Group	258.40	7.30	2.90	258.00	258.40	253.50m
IPF	International Personal Finance	214.30	4.80	2.20	213.10	214.30	211.90m
IPR	International Power PLC	257.80	0.10	0.00	257.60	257.80	258.50m
IRV	Interserve PLC	233.20	2.00	0.80	233.20	234.00	232.50m
ITRK	Intertek Group PLC	1279.00	28.00	2.20	1277.00	1279.00	1253.00m
ISYS	Invensys PLC	296.70	6.60	2.20	296.70	297.20	289.20m
INVP	Investec PLC	437.90	5.80	1.30	437.90	437.90	435.50m
ITE	ITE Group PLC	129.75	3.75	2.90	129.00	129.75	125.75m
ITV	ITV PLC	48.96	0.16	0.30	48.96	49.00	48.56m
JLT	Jardine Lloyd Thomson PLC	440.00	-5.80	-1.30	439.20	440.00	447.90m
JKX	JKX Oil & Gas PLC	280.00	0.00	0.00	280.00	280.20	281.50m
JMAT	Johnson Matthey	1481.00	22.00	1.50	1479.00	1481.00	1459.00m
JAM	JP Morgan American IT PLC	635.00	-2.00	-0.30	635.00	638.50	637.50m
JAI	JP Morgan Asian IT PLC	178.30	-0.10	0.00	178.30	178.30	175.50m
JMG	JP Morgan Emerging IT PLC	457.00	-2.80	-0.60	457.00	463.00	463.00m
JFF	JP Morgan Eur Fledgling IT PLC	643.50	1.50	0.20	643.50	650.00	643.50m
JII	JP Morgan Indian IT PLC	360.00	3.00	0.80	358.50	360.00	356.00m
JFJ	JP Morgan Japanese IT PLC	143.70	1.00	0.70	143.50	143.70	142.00m
JETG	JPMorgan European IT Growth	167.25	0.25	0.10	167.00	167.50	167.75m
KAZ	Kazakhmys PLC	1213.00	6.00	0.40	1210.00	1213.00	1220.00m
KLR	Keller Group PLC	706.50	-8.50	-1.10	706.50	708.50	718.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
KESA	Kesa Electricals PLC	138.00	1.40	1.00	137.80	138.00	136.50m
KIE	Kier Group PLC	1028.00	-13.00	-1.20	1028.00	1031.00	1045.00m
KGF	Kingfisher PLC	234.90	-0.70	-0.20	234.90	235.00	235.40m
LAD	Ladbrokes PLC	126.10	2.40	1.90	126.10	126.20	123.20m
LAND	Land Securities Group PLC	686.50	13.50	2.00	686.50	687.00	674.50m
LWDB	Law Debenture Corporation PLC	263.30	1.20	0.40	263.30	265.10	266.00m
LGEN	Legal & General Group PLC	79.80	0.40	0.50	79.75	79.80	80.00m
LII	Liberty International PLC	449.60	1.50	0.30	449.40	449.60	454.10m
LLOY	Lloyds Grp. Ord 25p	84.80	1.81	2.10	84.72	84.80	83.39m
LOG	Logica CMG PLC	124.10	0.60	0.40	124.10	124.20	124.70m
LSE	London Stock Ex Grp PLC	897.50	17.50	1.90	897.50	898.00	882.50m
LMI	Lonmin PLC	1565.00	20.00	1.20	1564.00	1565.00	1553.00m
EMG	MAN Group PLC	329.50	4.70	1.40	328.90	329.50	326.30m
MKS	Marks & Spencer PLC	367.50	3.40	0.90	367.50	367.70	363.90m
MARS	Marston's PLC	85.10	-0.35	-0.40	85.10	85.20	86.80m
MCB	McBride PLC	217.70	-0.30	-0.10	216.30	217.70	218.90m
MGGT	Meggitt PLC	252.30	3.50	1.40	252.20	252.30	249.90m
MRO	Melrose PLC	187.20	11.20	6.30	186.40	187.20	177.30m
MRS	Melrose Resources PLC	327.10	-7.20	-2.10	327.10	327.10	330.40m
MRC	Mercantile IT PLC	872.00	3.00	0.30	872.00	872.50	866.50m
MRCH	Merchants Trust PLC	319.00	-3.00	-0.90	319.00	320.00	321.20m
MPI	Michael Page International PLC	346.90	1.90	0.50	346.40	346.90	344.70m
MCRO	Micro Focus PLC	339.60	0.70	0.20	339.60	340.10	344.70m
MLC	Millennium & Copthorne Hotels	376.00	12.60	3.40	374.80	376.00	361.00m
MSY	Misys PLC	214.80	-0.90	-0.40	214.70	214.80	215.40m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
MAB	Mitchell & Butlers PLC	246.60	1.60	0.60	246.40	246.60	245.40m
MTO	MITIE Group PLC	232.00	1.10	0.40	231.80	232.00	230.90m
MNDI	Mondi PLC	345.20	2.20	0.60	345.20	346.00	344.50m
MONY	Moneysupermarket.com PLC	78.65	1.00	1.20	78.65	78.65	76.20m
MNKS	Monks Inv Tst PLC	272.50	-3.90	-1.40	272.50	273.50	275.00m
MGCR	Morgan Crucible Co PLC	161.00	3.40	2.10	160.70	161.00	158.60m
MGNS	Morgan Sindall PLC	560.00	-25.00	-4.20	559.50	560.00	594.50m
MRW	Morrison (WM.) Supermarkets	285.60	0.20	0.00	285.60	285.80	285.40m
MTC	Mothercare PLC	606.50	22.00	3.70	606.50	607.00	580.00m
MCHL	Mouchel Parkman PLC	191.00	1.00	0.50	191.00	191.75	190.00m
MUT	Murray Income IT PLC	525.00	-2.50	-0.40	525.00	529.00	524.50m
MYI	Murray International Trust PLC	745.00	2.00	0.20	743.50	745.00	743.00m
TOPS	Mwtops ? Red Part Pre Sh ? Npv	910.00	-17.50	-1.80	905.00	915.00	915.00m
TOPE	Mwtops Eur Red Par Pr Sh Eu Np	9.13	-0.10	-1.00	9.05	9.20	9.23m
NEX	National Express PLC	330.00	13.70	4.30	329.80	330.00	319.80m
NG.	National Grid PLC	612.00	-3.00	-0.40	611.50	612.00	613.00m
NXT	Next PLC	1975.00	19.00	0.90	1973.00	1975.00	1962.00m
NFDS	Northern Foods PLC	64.00	0.50	0.70	64.00	64.35	64.20m
NWG	Northumbrian Water Grp PLC	231.70	-3.30	-1.40	231.70	231.80	235.90m
NVA	Novae Group PLC	299.00	18.50	6.50	299.00	299.00	293.50m
OML	Old Mutual PLC	106.40	-2.50	-2.20	106.30	106.40	108.90m
PRTY	Partygaming PLC	231.10	5.70	2.50	230.90	231.10	222.30m
PAY	Paypoint PLC	455.60	-3.40	-0.70	455.60	455.60	469.50m
PSON	Pearson PLC	844.50	1.50	0.10	844.00	844.50	839.50m
PNN	Pennon Group PLC	445.10	-6.20	-1.30	445.10	445.20	452.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
PLI	Perpetual Inc & Grwth IT	199.50	-0.50	-0.20	199.50	200.60	201.20m
PSN	Persimmon PLC	426.70	12.80	3.00	426.70	426.80	416.50m
PFC	Petrofac LD	992.00	13.50	1.30	992.00	993.50	983.50m
PFL	Premier Farnell PLC	146.80	-0.50	-0.30	146.80	147.00	149.00m
PMO	Premier Oil PLC	1190.00	3.00	0.20	1184.00	1190.00	1180.00m
PFG	Provident Financial PLC	926.00	6.50	0.70	926.00	927.50	929.50m
PRU	Prudential PLC	578.00	5.00	0.80	578.00	578.50	575.00m
PUB	Punch Taverns PLC	88.10	0.25	0.20	87.25	88.10	87.75m
PVCS	PV Crystalox Solar PLC	65.95	-0.20	-0.30	65.95	66.00	65.25m
PZC	PZ Cussons PLC	256.20	-3.20	-1.20	256.20	257.90	259.70m
QQ.	Qinetiq Group PLC	163.80	0.60	0.30	163.80	164.00	162.60m
RRS	Randgold Res. Ord $0.05	4594.00	35.00	0.70	4580.00	4594.00	4584.00m
RNK	Rank Grp. Ord 13 8/9p	85.50	-0.50	-0.50	85.25	85.50	86.10m
RAT	Rathbone Bros Ord 5p	851.50	-20.50	-2.30	851.50	868.00	870.00m
RDSA	Rds A A Ord Eur0.07	1807.50	-13.50	-0.70	1807.50	1810.50	1814.50m
RDSB	Rds B B Ord Eur0.07	1754.50	-12.00	-0.60	1754.50	1755.50	1772.50m
RB.	Reckitt Ben. Gp Ord 10p	3019.00	-11.00	-0.30	3018.00	3019.00	3022.00m
RDW	Redrow Ord 10p	145.00	-1.10	-0.70	145.00	145.10	144.70m
REL	Reed Elsevier Ord 14 51/116p	473.20	-1.10	-0.20	472.90	473.20	474.40m
RGU	Regus Ord 1p	97.75	-0.05	0.00	97.75	97.95	98.95m
RSW	Renishaw Ord 20p	560.00	11.50	2.00	560.00	560.00	546.50m
RTO	Rentokil Initl. Ord 1p	105.00	-7.00	-6.20	104.90	105.00	115.00m
RTN	Restaurant Gp Ord 28 1/8p	187.00	0.90	0.40	186.20	187.00	187.40m
REX	Rexam Ord 64 2/7p	285.40	2.30	0.80	285.40	285.80	284.10m
RMV	Rightmove Ord 1p	528.50	0.00	0.00	528.50	529.00	530.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
RIO	Rio Tinto Ord 10p	2917.00	43.00	1.40	2915.00	2917.00	2883.50m
RCP	Rit Capital Ord #1	958.50	-5.50	-0.50	955.50	958.50	958.50m
RWD	Robert Wiseman Ord 10p	457.00	0.10	0.00	447.00	457.00	452.60m
RR.	Rolls-royce Ord 20p	467.50	1.80	0.30	467.50	467.90	468.00m
ROR	Rotork Ord 5p	1201.00	35.00	3.00	1201.00	1202.00	1176.00m
RBS	Royal Bank Scot Ord 25p	37.06	1.85	5.20	37.06	37.08	36.00m
RPS	Rps Grp. Ord 3p	211.50	3.90	1.80	211.50	211.80	208.50m
RSA	Rsa Ins. Ord 27.5p	122.10	0.50	0.40	122.10	122.30	122.00m
SAB	Sabmiller Ord $0.10	1646.00	6.00	0.30	1643.00	1644.00	1636.00m
SGE	Sage Grp. Ord 1p	218.60	0.90	0.40	218.60	218.70	218.30m
SBRY	Sainsbury J Ord 28 4/7p	331.50	-3.40	-1.00	331.40	331.50	335.80m
SMDR	Salamander Ord 10p	262.00	2.10	0.80	260.90	263.10	261.10m
SVS	Savills Ord 2.5p	320.00	-0.40	-0.10	317.30	320.00	318.40m
SDRC	Schroders Nv Non-vtg Shs ?1	916.50	17.00	1.80	916.50	919.50	894.50m
SDR	Schroders Vtg Shs ?1	1126.00	25.00	2.20	1126.00	1130.00	1106.00m
SSE	Scot.&sth.enrgy Ord 50p	1075.00	0.00	0.00	1073.00	1075.00	1078.00m
SCIN	Scot.inv.tst. Ord Stk 25p	418.00	-0.50	-0.10	415.00	418.00	415.00m
SMT	Scottish Mort Ord 25p	497.80	-0.70	-0.10	494.60	497.80	499.50m
SGRO	Segro Ord 10p	345.80	7.10	2.00	345.70	345.80	343.20m
SRP	Serco Grp. Ord 2p	526.50	2.50	0.40	525.50	526.50	525.00m
SVT	Severn Trent Ord 97 17/19p	945.50	-13.50	-1.40	945.50	946.00	960.50m
SHB	Shaftesbury Ord 25p	375.50	2.10	0.50	375.50	375.50	375.00m
SKS	Shanks Grp. Ord 10p	90.00	3.90	4.50	89.70	90.00	87.90m
SHP	Shire Ord 5p	1095.00	21.00	1.90	1095.00	1096.00	1074.00m
SHI	Sig Ord 10p	119.80	-1.60	-1.30	119.80	119.90	122.10m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
SMDS	Smith Ds Ord 10p	124.70	3.20	2.60	124.70	124.70	122.30m
SN.	Smith&nephew Ord Usd0.20	536.00	-4.00	-0.70	535.50	536.00	559.00m
SMIN	Smiths Group Ord 37.5p	930.50	4.00	0.40	930.50	932.00	930.50m
SIA	Soco Intl. Ord 20p	1347.00	-8.00	-0.50	1345.00	1347.00	1368.00m
SXS	Spectris Ord 5p	685.50	-1.00	-0.10	685.00	685.50	688.50m
SPI	Spice Ord 2p	78.25	0.75	0.90	78.25	78.25	77.25m
SPX	Spirax-sarco Ord 25p	1114.00	-2.00	-0.10	1114.00	1116.00	1121.00m
SPT	Spirent Ord 3 1/3p	92.65	0.10	0.10	92.45	92.65	92.00m
SPD	Sportsdirect Ord 10p	100.70	0.70	0.70	100.70	100.70	98.75m
SSL	Ssl Intl. Ord 10p	633.00	-2.00	-0.30	633.00	634.00	638.00m
STJ	St.james's Plac Ord 15p	253.90	1.10	0.40	253.90	255.00	254.90m
SGC	Stagecoach Ord 56/57p	143.00	1.50	1.00	142.80	143.00	141.50m
STAN	Stand.chart. Ord Usd0.50	1607.00	39.00	2.40	1607.00	1607.50	1567.00m
SL.	Std Life Ord 10p	213.00	-1.60	-0.70	212.60	213.00	215.10m
SVI	Svg Cap. Ord #1	125.80	3.80	3.10	125.40	125.80	120.80m
SYR	Synergy Hlth. Ord 0.625p	636.50	-9.50	-1.40	636.50	643.00	633.00m
TALV	Talvivaara Ord Npv Cdi	364.10	0.50	0.10	364.10	367.70	366.10m
TATE	Tate & Lyle Ord 25p	464.50	7.60	1.60	464.50	464.70	453.00m
TCY	Telecity Ord 0.2p	337.00	0.90	0.20	336.90	337.10	335.60m
TEP	Telecom Plus Ord 5p	300.00	2.50	0.80	300.00	300.00	300.50m
TMPL	Temple Bar Ord 25p	716.50	-0.50	0.00	716.50	721.00	721.00m
TEM	Templeton Emrg. Ord 25p	470.00	0.50	0.10	470.00	470.00	473.90m
TSCO	Tesco Ord 5p	418.00	-0.70	-0.10	418.00	418.05	418.00m
TRMA	Thames Riv. ? Re P P N T R H ?	119.50	-0.10	0.00	119.00	119.50	119.60m
TCG	Thomas Cook Ord Eur0.10	209.70	1.70	0.80	209.00	209.70	208.40m
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	174.00	2.90	1.60	173.70	174.00	171.00m
TRYS	Tr Prop.inv. Sigm Shs 12.5p	72.40	-1.10	-1.40	72.40	73.00	72.00m
TRY	Tr Prop.inv.tst Ord 25p	157.50	-2.00	-1.20	157.50	157.60	159.50m
TPK	Travis Perkins Ord 10p	760.50	6.50	0.80	760.50	762.50	759.00m
TT.	Tui Travel Ord 10p	241.20	1.90	0.70	240.50	241.20	237.80m
TLPR	Tullett Prebon Ord 25p	390.00	20.10	5.40	389.20	390.00	374.90m
TLW	Tullow Oil Ord 10p	1236.00	3.00	0.20	1236.00	1237.00	1239.00m
UKCM	Uk Comm Prop Ord 25p	74.00	-0.40	-0.50	74.00	74.30	74.60m
ULE	Ultra Elec. Ord 5p	1356.00	8.00	0.50	1356.00	1360.00	1355.00m
ULVR	Unilever Ord 3 1/9p	1795.00	1.00	0.00	1794.00	1795.00	1787.00m
UU.	Utd. Utilities Ord 5p	443.90	0.30	0.00	443.90	444.00	443.50m
UBM	Utd.bus.media Ord 10p	478.60	2.70	0.50	478.00	478.60	478.90m
VED	Vedanta Ord Usd0.10	2263.00	21.00	0.90	2262.00	2263.00	2238.00m
VPC	Venture Prod. Ord 0.4p	845.00	-0.50	0.00	844.00	845.00	845.00m
VCT	Victrex Ord 1p	777.50	17.50	2.30	777.50	778.50	765.00m
VOD	Vodafone Grp. Ord Usd0.11 3/7	135.80	-1.65	-1.20	135.80	135.85	137.30m
VTG	Vt Group Ord 5p	565.00	4.50	0.80	564.50	565.00	563.50m
WEIR	Weir Grp. Ord 12.5p	713.50	3.00	0.40	713.50	714.00	714.00m
WSM	Wellstream Ord 1p	534.50	12.00	2.20	531.00	534.50	526.00m
JDW	Wetherspoon (JD) PLC	481.30	-2.30	-0.40	480.30	481.30	484.20m
SMWH	Wh Smith Ord 22 6/67p	511.50	5.00	0.90	511.00	511.50	510.00m
WTB	Whitbread Ord 76 122/153p	1233.00	-1.00	0.00	1231.00	1233.00	1236.00m
WMH	William Hill Ord 10p	179.30	5.50	3.10	179.30	179.40	173.90m
WIN	Wincanton Ord 10p	214.25	-0.25	-0.10	213.75	214.25	221.75m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
WTAN	Witan Inv Tst Ord 25p	405.10	2.00	0.40	405.10	406.00	401.00m
WOS	Wolseley Ord 10p	1257.00	-12.00	-0.90	1256.00	1257.00	1274.00m
WG.	Wood Grp J Ord 3 1/3p	323.60	1.70	0.50	323.60	323.80	321.90m
WPP	Wpp Ord 10p	568.00	6.50	1.10	567.50	568.00	562.00m
XCH	Xchanging Ord 5p	219.40	-2.10	-0.90	219.40	220.00	221.40m
XTA	Xstrata Ord Usd0.50	962.50	8.00	0.80	962.50	963.00	954.50m
YELL	Yell Grp. Ord 1p	44.15	1.19	2.70	44.15	44.18	42.77m

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