FTSE Share Prices

Data collected at 12:11:02 23-11-09
Market Indicator
FTSE350		2788.66	44.14
Biggest Risers (FTSE350)
MCHL	Mouchel Parkman PLC	194.50	13.00
FXPO	Ferrexpo PLC	201.90	11.50
Biggest Fallers (FTSE350)
HOIL	Heritage Oil Ld NPV	482.80	-24.70
DVSG	Davis Service Group PLC	413.10	-8.90
Most Active (FTSE350)
VOD	Vodafone Grp. Ord Usd0.11 3/7	31.7668m	1.65
RBS	Royal Bank Scot Ord 25p	27.5147m	1.13

Data collected at 12:15 23/11/09

Epic	Stock Name↑↓	Mid	Change_P ↑↓	Change_% ↑↓	Bid	Offer	Volume ↑↓	Trade
III	3i Group PLC	280.70	5.10	1.80	280.60	280.80	276.80m
3IN	3i Infrastructure plc ORD NPV	101.30	0.60	0.50	101.10	101.50	101.30m
888	888 Holdings PLC	110.30	2.30	2.10	110.10	110.50	107.50m
ABF	AB Food PLC	833.00	3.50	0.40	832.50	833.50	832.50m
ADN	Aberdeen Asset Management	140.30	1.40	1.00	140.20	140.40	139.00m
ASL	Aberforth Smaller Cos Tst PLC	537.00	7.00	1.30	535.50	538.00	533.00m
ABR	Absolute Rtn Tst Rd Ptg Shs	117.50	1.25	1.00	117.25	117.50	116.50m
ADM	Admiral Group PLC	1013.00	5.00	0.40	1012.00	1014.00	1008.00m
AGS	Aegis Group PLC	110.90	0.80	0.70	110.80	111.00	111.00m
AGK	Aggreko PLC	764.00	12.00	1.50	763.50	764.50	754.50m
ATST	Alliance Trust PLC	316.00	4.50	1.40	315.50	316.50	313.10m
AMEC	AMEC PLC	816.50	6.50	0.80	816.00	817.00	813.50m
AML	Amlin PLC	388.60	1.60	0.40	388.40	388.80	389.00m
AAL	Anglo American Ord Usd0.54945	2603.00	73.00	2.80	2602.00	2604.00	2584.00m
ANTO	Antofagasta PLC	920.00	19.00	2.10	919.50	921.00	918.00m
AQP	Aquarius Platinum	366.30	20.30	5.80	366.00	366.60	367.00m
ARM	ARM Holdings PLC	153.20	1.40	0.90	153.10	153.20	152.30m
ARI	Arriva PLC	485.70	-4.30	-0.80	485.30	486.10	491.70m
ASHM	Ashmore PLC	299.40	2.80	0.90	299.10	299.60	297.30m
AHT	Ashtead Group PLC	75.80	1.35	1.80	75.60	75.95	74.00m
AZN	Astrazeneca Ord Shs $0.25	2734.00	39.00	1.40	2733.00	2735.00	2712.00m
ATK	Atkins (WS) PLC	568.50	3.50	0.60	568.00	569.00	568.00m
AU.	Autonomy Corp PLC	1462.00	25.00	1.70	1461.00	1462.00	1445.00m
AVV	Aveva Group PLC	982.00	5.50	0.50	980.50	983.50	989.00m
AV.	Aviva PLC	400.90	5.00	1.20	400.80	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	626.00	3.00	0.40	625.50	626.50	630.00m
BA.	BAE Systems PLC	331.40	2.40	0.70	331.30	331.50	330.00m
BBY	Balfour Beatty PLC	270.50	1.20	0.40	270.40	270.60	270.70m
BNKR	Bankers Investment Trt PLC	355.00	4.50	1.20	353.00	357.00	357.30m
BARC	Barclays Ord 25p	312.90	8.65	2.80	312.85	312.95	310.00m
BEE	Baring Emerging Europe PLC	727.50	10.00	1.30	725.00	729.50	730.00m
BAG	Barr A.g. Ord 12.5p	875.00	12.00	1.30	865.00	885.00	880.00m
BDEV	Barratt Developments PLC	128.00	2.30	1.80	127.90	128.10	126.70m
BBA	BBA Aviation PLC	169.30	2.40	1.40	169.20	169.40	169.70m
BEZ	Beazley PLC	106.30	3.50	3.40	105.90	106.60	101.80m
BWY	Bellway PLC	761.50	1.50	0.10	761.00	761.50	771.50m
BKG	Berkley Group Holding Units	839.50	22.00	2.60	839.00	840.00	822.50m
BG.	BG Group PLC	1134.00	8.50	0.70	1133.50	1134.50	1140.00m
BHGG	BH Global Ld NPV GBP	1068.00	8.00	0.70	1065.00	1070.00	1070.00m
BHGU	BH Global Ld NPV USD	10.45	0.06	0.50	10.39	10.51	10.54m
BHME	BH Macro EUR NPV	15.81	0.06	0.30	15.77	15.85	15.84m
BHMG	BH Macro GBP NPV	1642.00	6.00	0.30	1640.00	1644.00	1638.00m
BLT	Bhp Billiton Ord $0.50	1859.50	52.00	2.80	1859.00	1860.00	1850.00m
BYG	Big Yellow Group PLC	375.20	4.20	1.10	374.80	375.60	383.80m
BRWM	BlackRock World Mining IT	543.50	10.00	1.80	543.00	543.50	536.50m
BABS	Bluecrest Allblue Fd NPV GBP	153.50	0.20	0.10	153.40	153.70	153.70m
BOY	Bodycote PLC	181.90	4.00	2.20	181.50	182.30	176.70m
BVS	Bovis Homes Group PLC	424.40	-0.10	0.00	424.00	424.80	429.30m
BP.	Bp $0.25	585.60	6.60	1.10	585.50	585.60	582.20m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
BRW	Brewin Dolphin Holdings PLC	166.10	1.10	0.60	165.60	166.60	166.60m
BRE	Brit Insurance Holdings PLC	195.90	0.90	0.40	195.60	196.10	198.30m
BAY	British Airways PLC	204.50	1.90	0.90	204.40	204.60	203.20m
BATS	British American Tobacco PLC	1946.00	31.00	1.60	1945.50	1946.50	1922.50m
BSET	British Assets Trust PLC	110.20	2.80	2.60	109.80	110.60	109.00m
BTEM	British Empire Sc & Gn Tst PLC	411.80	6.80	1.60	410.70	412.90	410.50m
BLND	British Land PLC	474.10	0.70	0.10	473.80	474.40	474.20m
BSY	British Sky Broadcasting PLC	546.50	7.00	1.20	546.00	546.50	542.50m
BVIC	Britvic PLC	379.70	6.90	1.80	379.30	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	262.60	3.60	1.30	262.30	262.90	257.40m
BTSM	BSS Group PLC	256.60	2.60	1.00	256.10	257.10	262.00m
BT.A	Bt Group Ord 5p	147.80	2.60	1.70	147.70	147.80	146.70m
BGC	BTG PLC	163.80	0.80	0.40	163.50	164.10	162.50m
BNZL	Bunzl PLC	641.00	-4.00	-0.60	640.50	641.00	648.50m
BRBY	Burberry Group PLC	579.50	11.00	1.90	579.00	580.00	571.00m
CW.	Cable & Wireless PLC	138.50	0.40	0.20	138.30	138.60	138.80m
CBRY	Cadbury PLC	813.50	13.00	1.60	813.00	813.50	809.50m
CNE	Cairn Energy PLC	2963.00	48.00	1.60	2962.00	2964.00	2926.00m
CLDN	Caledonia Investments PLC	1648.00	14.00	0.80	1641.00	1654.00	1678.00m
CDI	Candover Investments PLC	515.50	3.50	0.60	511.00	519.50	512.00m
CPI	Capita Group PLC	723.00	1.50	0.20	722.50	723.50	723.00m
CLLN	Carillion PLC	302.80	3.30	1.10	302.50	303.00	303.20m
CCL	Carnival PLC	2069.00	36.00	1.70	2068.00	2070.00	2049.00m
CPR	Carpetright PLC	891.50	19.50	2.20	888.00	894.50	892.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
CPW	Carphone Warehouse PLC	199.30	0.70	0.30	199.10	199.50	198.80m
CGL	Catlin Group LD Coms	313.70	-0.30	0.00	313.60	313.80	313.60m
CTT	Cattles PLC	6.88	0.00	0.00	7.50	7.65	0.00m
CNA	Centrica PLC	260.80	3.60	1.30	260.60	260.90	257.50m
CHTR	Charter International PLC	752.50	9.00	1.20	752.00	752.50	752.50m
CHU	Chaucer Holdings PLC	46.46	0.08	0.10	46.00	46.92	46.14m
CHG	Chemring Group PLC	2794.00	-5.00	-0.10	2789.00	2798.00	2800.00m
CHLD	Chloride Group PLC	173.80	1.20	0.60	173.40	174.20	173.00m
CTY	City of London IT PLC	243.40	3.90	1.60	242.50	244.20	241.50m
CBG	Close Brothers Group PLC	708.00	-2.50	-0.30	707.00	709.00	714.50m
CLI	CLS Holdings PLC	465.00	15.00	3.30	450.00	479.75	466.50m
COB	Cobham PLC	231.60	1.50	0.60	231.40	231.80	231.10m
COLT	Colt Telecom Group SA	123.70	0.40	0.30	123.60	123.80	125.10m
CPG	Compass Group PLC	406.40	6.70	1.60	406.10	406.70	401.50m
CNT	Connaught PLC	395.90	1.30	0.30	395.50	396.20	393.50m
CKSN	Cookson Group PLC	419.00	14.40	3.50	418.40	419.60	410.40m
CWK	Cranswick PLC	753.50	3.50	0.40	752.00	755.00	758.00m
CRDA	Croda International PLC	784.00	10.50	1.30	783.00	785.00	800.50m
CSR	CSR PLC	413.10	-7.20	-1.70	412.90	413.30	422.00m
DJAN	Daejan Holding PLC	2805.00	104.00	3.80	2760.00	2850.00	2799.00m
DMGT	Daily Mail & General Trust A	438.30	2.80	0.60	437.90	438.70	437.50m
DCG	Dairy Crest Group PLC	400.70	2.70	0.60	400.30	401.10	401.30m
DNX	Dana Petroleum PLC	1299.00	20.00	1.50	1298.00	1299.00	1285.00m
DVSG	Davis Service Group PLC	413.10	-8.90	-2.10	412.50	413.60	424.40m
DLAR	De La Rue PLC	974.50	-1.00	-0.10	974.00	975.00	979.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
DEB	Debenhams PLC	85.50	1.50	1.70	85.45	85.55	85.00m
DPH	Dechra Pharmaceuticals PLC	450.40	5.20	1.10	448.60	452.20	452.60m
DLN	Derwent London PLC	1304.00	2.00	0.10	1303.00	1305.00	1316.00m
DAB	Dexion Absolute	134.40	1.10	0.80	134.10	134.70	135.00m
DGE	Diageo PLC	1040.00	15.00	1.40	1039.00	1040.00	1033.00m
DTY	Dignity PLC	597.50	2.50	0.40	596.00	598.50	601.00m
DDT	Dimension Data PLC	78.25	-0.55	-0.60	78.20	78.25	79.50m
DNO	Domino Printing Sciences PLC	283.70	4.70	1.60	282.00	285.30	284.50m
DOM	Dominos Pizza UK & IRL PLC	304.80	-4.60	-1.40	304.60	304.90	307.20m
DRX	Drax Group PLC	427.60	-0.20	0.00	427.30	427.90	427.90m
DSGI	DSG International PLC	37.34	0.74	2.00	37.32	37.36	37.14m
DIG	Dunedin Income Growth Tst PLC	182.50	5.10	2.80	182.30	182.70	181.00m
DNLM	Dunelm Group PLC	406.00	11.10	2.80	404.70	407.30	401.00m
EAGA	EAGA PLC	138.70	1.80	1.30	138.60	138.80	138.90m
EZJ	Easyjet PLC	381.40	-0.80	-0.20	381.30	381.40	386.50m
EFM	Edinburgh Dragon Trust PLC	182.70	3.20	1.70	181.00	184.30	181.50m
EDIN	Edinburgh Investment Tst PLC	360.70	13.20	3.70	359.80	361.50	350.00m
ELTA	Electra Private Equity PLC	1160.00	28.00	2.40	1152.00	1168.00	1151.00m
ECM	Electrocomponents PLC	169.70	2.50	1.40	169.60	169.80	167.60m
ELM	Elementis PLC	54.00	0.25	0.40	53.50	54.25	54.00m
EEN	Emerald Energy PLC	748.25	0.00	0.00	747.50	749.00	748.25m
ETI	Enterprise Inns PLC	113.00	0.00	0.00	112.90	113.10	113.50m
ENRC	Eurasian Natural Resources	898.00	41.00	4.70	897.50	898.00	875.00m
ERM	Euromoney Inst Invest PLC	396.30	-2.90	-0.70	395.20	397.40	400.00m
EXPN	Experian PLC	583.00	9.50	1.60	582.50	583.50	576.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
FCAM	F&C Asset Management PLC	80.20	-0.80	-0.90	80.15	80.25	80.95m
FCPT	F&C Comm Prp Ord 1p	85.10	2.10	2.50	84.25	85.90	84.40m
FCU	F&C Eurotrust PLC	519.50	7.00	1.30	517.50	521.00	515.00m
FRCL	F&C Investment Trust	259.80	2.80	1.00	259.60	259.90	260.70m
FXPO	Ferrexpo PLC	201.90	11.50	6.00	201.30	202.50	195.20m
FEV	Fidelity European Values PLC	1091.00	12.00	1.10	1089.00	1093.00	1094.00m
FSV	Fidelity Special Values PLC	558.00	8.00	1.40	556.00	559.50	560.50m
FDSA	Fidessa Group PLC	1096.00	-1.00	0.00	1094.00	1097.00	1100.00m
FLTR	Filtrona PLC	170.60	2.80	1.60	170.10	171.10	167.50m
FWP	Finsbury Worldwide Phm Tst	560.50	0.50	0.00	558.00	563.00	563.00m
FGP	FirstGroup PLC	408.20	0.80	0.10	407.90	408.50	413.30m
FSJ	Fisher (James) & Sons PLC	430.50	1.00	0.20	425.00	435.75	430.50m
FPT	Forth Ports PLC	1153.00	33.00	2.90	1150.00	1156.00	1142.00m
FRES	Fresnillo PLC	914.00	38.50	4.30	913.00	915.00	890.00m
FP.	Friends Prov Ord 5p	81.60	0.00	0.00	81.60	81.95	81.60m
GFS	G4S PLC	243.70	0.00	0.00	243.60	243.80	243.70m
GMG	Game Group PLC	169.70	1.30	0.70	169.60	169.80	169.80m
GEMD	Gem Diamonds Ld	236.20	-1.40	-0.50	235.60	236.80	241.30m
GNS	Genus PLC	614.00	0.00	0.00	612.50	615.00	617.00m
GKN	GKN PLC	108.55	0.40	0.30	108.40	108.80	109.80m
GSK	Glaxosmithkline Ord 25p	1281.00	27.50	2.10	1280.50	1281.00	1262.00m
GOG	Go-Ahead Group PLC	1348.00	6.00	0.40	1345.00	1350.00	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	285.10	5.10	1.80	285.00	285.20	284.70m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
GNK	Greene King PLC	409.10	3.80	0.90	408.90	409.30	410.50m
GRG	Greggs PLC	424.50	6.10	1.40	424.00	425.00	424.20m
HFD	Halfords PLC	423.80	9.10	2.10	423.50	424.00	417.10m
HLMA	Halma PLC	234.40	0.90	0.30	234.00	234.90	236.60m
HMSO	Hammerson PLC	425.30	-0.80	-0.10	425.10	425.50	427.70m
HAMP	Hampson Industries PLC	73.00	1.00	1.30	72.50	73.50	72.75m
HL.	Hargreaves Lansdown PLC	276.50	7.70	2.80	275.30	277.60	272.00m
HAS	Hays PLC	102.70	1.30	1.20	102.60	102.80	102.60m
HLCL	Helical Bar PLC	341.40	-5.60	-1.60	340.40	342.40	352.80m
HGG	Henderson Group PLC	131.90	1.00	0.70	131.80	132.00	132.60m
HOIL	Heritage Oil Ld NPV	482.80	-24.70	-4.80	482.20	483.40	525.00m
HIK	Hikma Pharmaceuticals PLC	500.50	-1.50	-0.20	500.00	501.00	506.50m
HSX	Hiscox	316.60	3.10	0.90	316.40	316.80	314.60m
HMV	HMV Group PLC	113.90	0.90	0.70	113.80	113.90	114.70m
HOC	Hochschild Mining PLC	309.50	7.50	2.40	309.10	309.90	304.00m
HOME	Home Retail PLC	306.60	2.90	0.90	306.40	306.80	305.00m
HSV	Homeserve PLC	1528.00	-2.00	-0.10	1526.00	1530.00	1530.00m
HSBA	Hsbc Hldgs. Ord $0.50 Uk Reg	748.00	16.10	2.10	747.80	748.20	742.60m
HICL	HSBC Infrastrucure LD	112.60	1.60	1.40	112.40	112.80	111.80m
HTG	Hunting PLC	518.50	-3.50	-0.60	517.50	520.00	524.00m
IAP	Icap PLC	439.40	19.30	4.50	439.30	439.50	421.80m
IGG	IG Group PLC	338.40	5.40	1.60	338.20	338.60	338.00m
IMI	IMI Group PLC	508.50	8.80	1.70	508.00	509.00	507.00m
IEM	Impax Environmental Markets	109.60	1.10	1.00	108.70	110.50	109.30m
IMT	Imperial Tobacco Group PLC	1865.00	31.00	1.60	1864.00	1865.00	1838.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
INCH	Inchcape PLC	31.23	0.23	0.70	31.21	31.24	31.49m
INF	Informa Ord 0.1p	314.00	2.00	0.60	313.70	314.20	313.00m
ISAT	Inmarsat PLC	645.00	3.50	0.50	644.50	645.50	645.50m
IHG	Intercontinental Hotels PLC	848.00	24.00	2.90	847.00	849.00	835.00m
ICP	Intermediate Capital Group	279.30	5.80	2.10	278.80	279.80	278.10m
IPF	International Personal Finance	213.50	3.00	1.40	213.40	213.60	215.00m
IPR	International Power PLC	272.30	2.90	1.00	272.20	272.40	270.80m
IRV	Interserve PLC	224.20	2.40	1.00	223.90	224.50	226.80m
ITRK	Intertek Group PLC	1213.00	-10.00	-0.80	1212.00	1214.00	1229.00m
ISYS	Invensys PLC	287.80	4.60	1.60	287.60	287.90	284.70m
INVP	Investec PLC	449.40	10.60	2.40	448.90	449.90	447.20m
ITE	ITE Group PLC	127.50	2.50	2.00	127.00	128.00	126.25m
ITV	ITV PLC	53.90	1.65	3.10	53.80	53.95	53.10m
JLT	Jardine Lloyd Thomson PLC	447.90	6.40	1.40	447.30	448.40	441.20m
JKX	JKX Oil & Gas PLC	296.40	6.40	2.20	295.20	297.50	295.00m
JMAT	Johnson Matthey	1619.00	43.00	2.70	1618.00	1620.00	1582.00m
JAM	JP Morgan American IT PLC	651.00	9.50	1.40	650.00	652.00	648.00m
JAI	JP Morgan Asian IT PLC	185.20	2.70	1.40	184.50	185.90	184.90m
JMG	JP Morgan Emerging IT PLC	469.40	6.40	1.30	466.00	472.80	466.50m
JFF	JP Morgan Eur Fledgling IT PLC	670.00	6.00	0.90	668.00	672.00	672.00m
JII	JP Morgan Indian IT PLC	380.10	8.20	2.20	379.10	381.10	372.50m
JFJ	JP Morgan Japanese IT PLC	136.50	1.30	0.90	135.20	137.70	138.60m
JETG	JPMorgan European IT Growth	172.50	2.00	1.10	172.00	172.75	173.00m
KAZ	Kazakhmys PLC	1309.00	43.00	3.30	1308.00	1310.00	1300.00m
KLR	Keller Group PLC	692.00	22.00	3.20	691.00	693.00	676.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
KESA	Kesa Electricals PLC	157.20	4.90	3.20	157.00	157.40	153.10m
KIE	Kier Group PLC	978.00	8.00	0.80	977.00	979.00	976.00m
KGF	Kingfisher PLC	245.90	7.60	3.10	245.80	246.00	240.10m
LAD	Ladbrokes PLC	132.20	1.30	0.90	132.10	132.20	132.70m
LAND	Land Securities Group PLC	688.50	4.50	0.60	688.00	688.50	690.00m
LWDB	Law Debenture Corporation PLC	273.70	4.40	1.60	273.00	274.30	276.70m
LGEN	Legal & General Group PLC	84.65	0.55	0.60	84.60	84.70	84.30m
LII	Liberty International PLC	488.00	4.10	0.80	487.60	488.40	486.40m
LLOY	Lloyds Grp. Ord 25p	90.48	2.33	2.60	90.46	90.49	89.41m
LOG	Logica CMG PLC	124.20	3.20	2.60	124.10	124.20	122.50m
LSE	London Stock Ex Grp PLC	862.00	17.50	2.00	861.50	862.00	843.00m
LMI	Lonmin PLC	1763.00	70.00	4.10	1762.00	1764.00	1739.00m
EMG	MAN Group PLC	348.20	5.10	1.40	348.10	348.30	348.60m
MKS	Marks & Spencer PLC	384.80	4.60	1.20	384.60	385.00	380.90m
MARS	Marston's PLC	86.10	0.55	0.60	85.90	86.30	85.75m
MCB	McBride PLC	212.00	2.00	0.90	211.50	212.50	213.90m
MGGT	Meggitt PLC	253.50	0.50	0.10	253.40	253.60	254.00m
MRO	Melrose PLC	189.00	1.50	0.80	188.80	189.20	187.90m
MRS	Melrose Resources PLC	336.10	15.10	4.70	328.20	344.00	316.10m
MRC	Mercantile IT PLC	887.00	8.00	0.90	886.00	888.00	880.00m
MRCH	Merchants Trust PLC	341.00	14.60	4.40	339.00	343.00	332.60m
MPI	Michael Page International PLC	341.30	3.30	0.90	341.10	341.40	338.40m
MCRO	Micro Focus PLC	424.30	8.60	2.00	423.90	424.70	420.00m
MLC	Millennium & Copthorne Hotels	364.90	8.90	2.50	364.80	365.00	363.10m
MSY	Misys PLC	216.50	2.70	1.20	216.10	216.80	216.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
MAB	Mitchell & Butlers PLC	255.10	5.10	2.00	254.90	255.20	254.40m
MTO	MITIE Group PLC	234.90	-1.40	-0.50	234.80	235.10	237.90m
MNDI	Mondi PLC	331.90	4.50	1.30	331.80	332.00	334.40m
MONY	Moneysupermarket.com PLC	78.70	0.45	0.50	78.30	79.10	79.55m
MNKS	Monks Inv Tst PLC	280.90	5.40	1.90	280.40	281.30	279.70m
MGCR	Morgan Crucible Co PLC	166.70	4.50	2.70	166.50	166.90	164.40m
MGNS	Morgan Sindall PLC	589.50	24.50	4.30	580.00	599.00	600.00m
MRW	Morrison (WM.) Supermarkets	278.40	2.80	1.00	278.20	278.50	277.00m
MTC	Mothercare PLC	627.50	-0.50	0.00	626.00	629.00	625.00m
MCHL	Mouchel Parkman PLC	194.50	13.00	7.10	194.25	194.75	185.00m
MUT	Murray Income IT PLC	545.00	21.00	4.00	543.00	547.00	534.00m
MYI	Murray International Trust PLC	751.50	14.50	1.90	750.00	753.00	744.00m
TOPS	Mwtops ? Red Part Pre Sh ? Npv	915.00	5.00	0.50	910.00	920.00	0.00m
TOPE	Mwtops Eur Red Par Pr Sh Eu Np	9.10	0.03	0.20	9.05	9.15	9.05m
NEX	National Express PLC	360.40	-6.50	-1.70	360.00	360.80	371.20m
NG.	National Grid PLC	656.00	8.00	1.20	655.50	656.00	648.50m
NXT	Next PLC	2058.00	49.00	2.40	2057.00	2059.00	2018.00m
NFDS	Northern Foods PLC	68.50	1.65	2.40	68.40	68.60	68.30m
NWG	Northumbrian Water Grp PLC	246.20	2.20	0.90	246.00	246.40	243.90m
NVA	Novae Group PLC	301.50	-0.50	-0.10	298.00	305.00	302.75m
OML	Old Mutual PLC	117.80	-0.20	-0.10	117.70	117.90	118.50m
PRTY	Partygaming PLC	252.90	1.90	0.70	252.70	253.00	251.90m
PAY	Paypoint PLC	464.00	-6.00	-1.20	458.00	469.90	470.00m
PSON	Pearson PLC	848.00	5.00	0.50	847.50	848.00	848.00m
PNN	Pennon Group PLC	486.00	-1.80	-0.30	485.90	486.10	490.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
PLI	Perpetual Inc & Grwth IT	205.70	6.10	3.00	205.00	206.40	202.50m
PSN	Persimmon PLC	446.60	10.10	2.30	446.50	446.60	443.00m
PFC	Petrofac LD	1011.00	0.00	0.00	1010.00	1011.00	1025.00m
PFL	Premier Farnell PLC	163.30	1.40	0.80	163.20	163.40	162.20m
PMO	Premier Oil PLC	1139.00	-5.00	-0.40	1138.00	1141.00	1146.00m
PFG	Provident Financial PLC	929.50	20.50	2.20	929.00	930.00	907.50m
PRU	Prudential PLC	629.50	15.50	2.50	629.00	629.50	619.00m
PUB	Punch Taverns PLC	81.05	0.55	0.60	80.90	81.15	81.45m
PVCS	PV Crystalox Solar PLC	62.90	0.35	0.50	62.75	63.05	62.55m
PZC	PZ Cussons PLC	254.70	-0.50	-0.10	253.90	255.50	254.00m
QQ.	Qinetiq Group PLC	174.70	0.90	0.50	174.50	174.80	173.70m
RRS	Randgold Res. Ord $0.05	5150.00	200.00	4.00	5145.00	5150.00	5080.00m
RNK	Rank Grp. Ord 13 8/9p	77.10	0.75	0.90	76.70	77.45	77.55m
RAT	Rathbone Bros Ord 5p	849.50	14.50	1.70	846.50	852.50	855.00m
RDSA	Rds A A Ord Eur0.07	1852.00	26.50	1.40	1851.50	1852.50	1837.50m
RDSB	Rds B B Ord Eur0.07	1794.00	23.00	1.20	1793.50	1794.00	1782.50m
RB.	Reckitt Ben. Gp Ord 10p	3161.00	32.00	1.00	3160.00	3162.00	3138.00m
RDW	Redrow Ord 10p	145.10	1.10	0.70	145.00	145.20	144.00m
REL	Reed Elsevier Ord 14 51/116p	471.30	2.20	0.40	471.20	471.40	470.90m
RGU	Regus Ord 1p	94.95	-0.40	-0.40	94.90	95.00	95.05m
RSW	Renishaw Ord 20p	506.00	9.60	1.90	504.50	507.00	502.50m
RTO	Rentokil Initl. Ord 1p	103.30	2.50	2.40	103.20	103.30	102.20m
RTN	Restaurant Gp Ord 28 1/8p	189.60	2.80	1.40	189.20	190.00	191.50m
REX	Rexam Ord 64 2/7p	284.30	3.30	1.10	284.20	284.40	283.70m
RMV	Rightmove Ord 1p	568.50	-1.50	-0.20	568.00	569.00	579.50m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
RIO	Rio Tinto Ord 10p	3256.50	108.50	3.40	3255.50	3257.00	3300.00m
RCP	Rit Capital Ord #1	959.00	17.00	1.80	956.50	961.00	957.50m
RWD	Robert Wiseman Ord 10p	497.90	26.60	5.60	495.90	499.90	486.00m
RR.	Rolls-royce Ord 20p	478.60	5.50	1.10	478.40	478.80	475.80m
ROR	Rotork Ord 5p	1189.00	-1.00	0.00	1188.00	1190.00	1203.00m
RBS	Royal Bank Scot Ord 25p	37.13	1.13	3.10	37.11	37.15	36.60m
RPS	Rps Grp. Ord 3p	205.60	1.50	0.70	205.40	205.80	208.70m
RSA	Rsa Ins. Ord 27.5p	119.30	1.30	1.10	119.20	119.30	118.60m
SAB	Sabmiller Ord $0.10	1762.00	32.00	1.80	1761.00	1762.00	1732.00m
SGE	Sage Grp. Ord 1p	221.90	1.30	0.50	221.80	222.00	221.90m
SBRY	Sainsbury J Ord 28 4/7p	332.05	2.70	0.80	331.90	332.20	329.00m
SMDR	Salamander Ord 10p	268.00	1.50	0.50	267.40	268.50	273.70m
SVS	Savills Ord 2.5p	309.80	4.00	1.30	309.50	310.10	310.80m
SDRC	Schroders Nv Non-vtg Shs ?1	977.50	1.00	0.10	975.50	979.00	982.50m
SDR	Schroders Vtg Shs ?1	1216.00	-6.00	-0.40	1215.00	1217.00	1227.00m
SSE	Scot.&sth.enrgy Ord 50p	1112.00	14.00	1.20	1111.00	1113.00	1101.00m
SCIN	Scot.inv.tst. Ord Stk 25p	425.10	-0.40	0.00	423.40	426.70	429.90m
SMT	Scottish Mort Ord 25p	516.00	6.00	1.10	515.00	516.50	514.00m
SGRO	Segro Ord 10p	352.90	0.20	0.00	352.80	352.90	356.10m
SRP	Serco Grp. Ord 2p	521.50	-1.50	-0.20	521.00	521.50	526.00m
SVT	Severn Trent Ord 97 17/19p	1005.00	8.50	0.80	1004.00	1005.00	997.50m
SHB	Shaftesbury Ord 25p	391.50	8.80	2.20	391.00	391.90	390.80m
SKS	Shanks Grp. Ord 10p	86.60	0.85	0.90	86.35	86.85	86.85m
SHP	Shire Ord 5p	1154.00	19.00	1.60	1153.00	1155.00	1139.00m
SHI	Sig Ord 10p	119.20	0.20	0.10	119.10	119.30	121.00m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
SMDS	Smith Ds Ord 10p	121.00	3.10	2.60	120.40	121.50	122.50m
SN.	Smith&nephew Ord Usd0.20	577.00	3.00	0.50	576.50	577.50	575.00m
SMIN	Smiths Group Ord 37.5p	964.50	14.50	1.50	964.00	965.00	956.00m
SIA	Soco Intl. Ord 20p	1357.00	17.00	1.20	1356.00	1358.00	1360.00m
SXS	Spectris Ord 5p	716.00	-8.00	-1.10	715.50	716.50	734.00m
SPI	Spice Ord 2p	78.50	0.00	0.00	78.00	79.00	80.00m
SPX	Spirax-sarco Ord 25p	1096.00	22.00	2.00	1094.00	1098.00	1085.00m
SPT	Spirent Ord 3 1/3p	93.65	0.15	0.10	93.55	93.70	95.50m
SPD	Sportsdirect Ord 10p	99.65	0.35	0.30	99.50	99.80	99.30m
SSL	Ssl Intl. Ord 10p	688.00	7.00	1.00	687.00	689.00	687.50m
STJ	St.james's Plac Ord 15p	244.80	-1.20	-0.40	244.10	245.40	253.90m
SGC	Stagecoach Ord 56/57p	149.50	-0.60	-0.30	149.30	149.60	151.00m
STAN	Stand.chart. Ord Usd0.50	1666.00	53.00	3.20	1665.50	1666.50	1629.50m
SL.	Std Life Ord 10p	218.90	3.60	1.60	218.80	218.90	216.40m
SVI	Svg Cap. Ord #1	131.00	-1.40	-1.00	130.10	131.90	133.30m
SYR	Synergy Hlth. Ord 0.625p	653.00	6.00	0.90	651.00	655.00	657.00m
TALV	Talvivaara Ord Npv Cdi	391.20	6.40	1.60	390.50	391.90	395.60m
TATE	Tate & Lyle Ord 25p	455.20	5.20	1.10	454.60	455.70	454.00m
TCY	Telecity Ord 0.2p	349.70	5.00	1.40	349.60	349.80	341.00m
TEP	Telecom Plus Ord 5p	308.50	6.50	2.10	302.00	315.00	308.50m
TMPL	Temple Bar Ord 25p	745.00	19.00	2.60	743.00	747.00	739.00m
TEM	Templeton Emrg. Ord 25p	492.40	8.60	1.70	492.20	492.60	491.00m
TSCO	Tesco Ord 5p	424.50	4.00	0.90	424.40	424.65	422.60m
TRMA	Thames Riv. ? Re P P N T R H ?	121.20	0.20	0.10	121.00	121.40	121.40m
TCG	Thomas Cook Ord Eur0.10	212.30	3.10	1.40	212.10	212.50	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	177.20	1.10	0.60	177.00	177.30	178.40m
TRYS	Tr Prop.inv. Sigm Shs 12.5p	72.15	0.60	0.80	71.00	73.30	73.30m
TRY	Tr Prop.inv.tst Ord 25p	168.10	1.70	1.00	167.70	168.50	168.00m
TPK	Travis Perkins Ord 10p	788.00	9.00	1.10	787.50	788.50	784.00m
TT.	Tui Travel Ord 10p	249.80	4.80	1.90	249.60	250.00	245.90m
TLPR	Tullett Prebon Ord 25p	341.00	6.70	2.00	340.60	341.30	339.30m
TLW	Tullow Oil Ord 10p	1247.00	-13.00	-1.00	1246.00	1247.00	1267.00m
UKCM	Uk Comm Prop Ord 25p	72.00	1.00	1.40	71.50	72.45	71.60m
ULE	Ultra Elec. Ord 5p	1273.00	15.00	1.10	1271.00	1275.00	1277.00m
ULVR	Unilever Ord 3 1/9p	1808.00	21.00	1.10	1807.00	1808.00	1801.00m
UU.	Utd. Utilities Ord 5p	476.70	2.40	0.50	476.60	476.80	474.20m
UBM	Utd.bus.media Ord 10p	467.30	2.60	0.50	467.10	467.40	470.30m
VED	Vedanta Ord Usd0.10	2416.00	55.00	2.30	2414.00	2417.00	2408.00m
VPC	Venture Prod. Ord 0.4p	845.00	-0.50	0.00	844.00	845.00	845.00m
VCT	Victrex Ord 1p	795.00	13.50	1.70	793.50	796.00	794.50m
VOD	Vodafone Grp. Ord Usd0.11 3/7	136.25	1.65	1.20	136.20	136.30	135.50m
VTG	Vt Group Ord 5p	565.00	8.00	1.40	564.50	565.50	563.00m
WEIR	Weir Grp. Ord 12.5p	728.75	3.00	0.40	728.50	729.50	730.00m
WSM	Wellstream Ord 1p	487.80	1.20	0.20	487.20	488.40	494.70m
JDW	Wetherspoon (JD) PLC	465.00	2.00	0.40	464.60	465.40	460.00m
SMWH	Wh Smith Ord 22 6/67p	551.00	22.50	4.20	550.50	551.00	537.00m
WTB	Whitbread Ord 76 122/153p	1298.00	18.00	1.40	1297.00	1299.00	1287.00m
WMH	William Hill Ord 10p	187.00	0.50	0.20	186.90	187.10	188.70m
WIN	Wincanton Ord 10p	226.00	3.25	1.40	222.25	229.75	224.75m
Epic	Stock Name	Mid	Change P	Change %	Bid	Offer	Volume	Trade
WTAN	Witan Inv Tst Ord 25p	412.70	3.00	0.70	412.20	413.20	413.50m
WOS	Wolseley Ord 10p	1270.00	20.00	1.60	1269.00	1270.00	1257.00m
WG.	Wood Grp J Ord 3 1/3p	318.60	0.60	0.10	318.20	318.90	319.70m
WPP	Wpp Ord 10p	574.50	3.00	0.50	574.00	575.00	574.50m
XCH	Xchanging Ord 5p	208.60	-2.80	-1.30	208.20	209.00	213.00m
XTA	Xstrata Ord Usd0.50	1107.00	37.00	3.40	1106.00	1108.00	1115.00m
YELL	Yell Grp. Ord 1p	44.04	-0.71	-1.50	44.00	44.08	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