FTSE Share Prices

Data collected at 01:11:02 25-11-09
Market Indicator
FTSE350 2778.36-17.70
Biggest Risers (FTSE350)
SSLSsl Intl. Ord 10p720.0048.00
HSVHomeserve PLC1626.00106.00
Biggest Fallers (FTSE350)
FXPOFerrexpo PLC203.00-22.20
INFInforma Ord 0.1p285.00-27.00
Most Active (FTSE350)
LLOYLloyds Grp. Ord 25p199.7929m2.34
RBSRoyal Bank Scot Ord 25p124.1942m-1.50
Portfolio Signup
Data collected at 19:35 24/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
III3i Group PLC282.200.700.20282.20282.40280.20m
3IN3i Infrastructure plc ORD NPV101.50-1.00-0.90101.50101.90101.80m
888888 Holdings PLC108.00-2.20-1.90108.00108.40112.10m
ABFAB Food PLC829.25-1.00-0.10828.50830.00829.50m
ADNAberdeen Asset Management140.40-0.80-0.50140.30140.40140.50m
ASLAberforth Smaller Cos Tst PLC532.50-8.00-1.40532.50537.50537.00m
ABRAbsolute Rtn Tst Rd Ptg Shs117.750.000.00117.25118.00117.25m
ADMAdmiral Group PLC1024.0014.001.301024.001025.001006.00m
AGSAegis Group PLC110.20-0.70-0.60110.00110.20110.50m
AGKAggreko PLC756.00-6.50-0.80755.50756.00757.00m
ATSTAlliance Trust PLC317.00-0.40-0.10316.50317.00315.60m
AMECAMEC PLC794.00-17.00-2.00794.00795.00806.50m
AMLAmlin PLC388.40-1.50-0.30388.30388.40385.20m
AALAnglo American Ord Usd0.549452617.0022.000.802617.002618.002560.00m
ANTOAntofagasta PLC913.00-3.50-0.30913.00913.00896.50m
AQPAquarius Platinum342.70-21.10-5.70342.40342.70346.80m
ARMARM Holdings PLC157.902.901.80157.80157.90154.70m
ARIArriva PLC479.40-8.50-1.70479.40480.00484.80m
ASHMAshmore PLC299.90-0.300.00299.40300.40293.40m
AHTAshtead Group PLC71.45-4.25-5.6071.4071.4575.95m
AZNAstrazeneca Ord Shs $0.252710.50-21.50-0.702710.002710.502716.00m
ATKAtkins (WS) PLC558.50-3.50-0.60558.50559.50562.50m
AU.Autonomy Corp PLC1451.00-7.00-0.401451.001452.001444.00m
AVVAveva Group PLC989.004.000.40987.50989.00984.50m
AV.Aviva PLC396.70-4.30-1.00396.70397.40397.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
BBPPBabcock & Brow B & B P P L O 0101.500.000.00101.50102.25101.50m
BABBabcock International Grp PLC636.009.001.40635.50636.00626.50m
BA.BAE Systems PLC331.90-1.60-0.40331.80331.90331.50m
BBYBalfour Beatty PLC267.00-1.50-0.50266.50267.00265.90m
BNKRBankers Investment Trt PLC352.40-0.60-0.10352.40352.40354.00m
BARCBarclays Ord 25p314.00-0.50-0.10313.95314.00310.05m
BEEBaring Emerging Europe PLC720.00-11.50-1.50720.00728.00727.00m
BAGBarr A.g. Ord 12.5p863.00-30.50-3.40863.00877.00868.00m
BDEVBarratt Developments PLC123.60-2.70-2.10123.60123.90125.00m
BBABBA Aviation PLC164.10-4.30-2.50164.10164.90169.60m
BEZBeazley PLC103.50-2.70-2.50103.50103.90104.80m
BWYBellway PLC746.50-16.50-2.10746.50747.50760.00m
BKGBerkley Group Holding Units844.0012.001.40844.00845.00830.00m
BG.BG Group PLC1134.00-4.50-0.301134.001135.001125.00m
BHGGBH Global Ld NPV GBP1060.00-9.00-0.801060.001069.001062.00m
BHGUBH Global Ld NPV USD10.45-0.08-0.7010.4510.5010.45m
BHMEBH Macro EUR NPV15.80-0.04-0.2015.7615.8015.78m
BHMGBH Macro GBP NPV1637.00-7.00-0.401637.001643.001641.00m
BLTBhp Billiton Ord $0.501857.50-13.00-0.601857.501858.501845.00m
BYGBig Yellow Group PLC375.001.000.20375.00376.10371.40m
BRWMBlackRock World Mining IT533.00-7.50-1.30533.00535.00534.00m
BABSBluecrest Allblue Fd NPV GBP152.80-0.70-0.40152.80153.50153.30m
BOYBodycote PLC177.30-6.50-3.50177.30178.30182.30m
BVSBovis Homes Group PLC418.60-6.40-1.50418.60419.00428.00m
BP.Bp $0.25587.00-1.70-0.20587.00587.40586.90m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
BRWBrewin Dolphin Holdings PLC168.002.001.20168.00168.70166.20m
BREBrit Insurance Holdings PLC198.80-0.70-0.30198.80199.00199.10m
BAYBritish Airways PLC204.000.100.00203.90204.00201.40m
BATSBritish American Tobacco PLC1916.00-16.00-0.801915.001916.001931.50m
BSETBritish Assets Trust PLC109.50-1.50-1.30109.50110.40110.00m
BTEMBritish Empire Sc & Gn Tst PLC415.204.201.00415.20417.50410.00m
BLNDBritish Land PLC472.20-5.80-1.20472.20472.60475.60m
BSYBritish Sky Broadcasting PLC541.00-5.00-0.90540.50541.00543.00m
BVICBritvic PLC372.50-7.50-1.90372.00372.50381.20m
BXTNBrixton Estate PLC61.250.250.4061.0061.5061.25m
BWNGBrown (N) Group PLC260.90-1.50-0.50260.90263.70261.50m
BTSMBSS Group PLC253.20-1.90-0.70253.20253.40261.50m
BT.ABt Group Ord 5p148.30-0.70-0.40148.30148.40148.90m
BGCBTG PLC163.700.100.00163.70164.10164.80m
BNZLBunzl PLC632.00-5.50-0.80632.00632.50635.50m
BRBYBurberry Group PLC571.00-6.00-1.00570.50571.00567.00m
CW.Cable & Wireless PLC139.700.700.50139.60139.70139.20m
CBRYCadbury PLC808.00-6.00-0.70808.00808.50811.00m
CNECairn Energy PLC2952.00-32.00-1.002949.002952.002962.00m
CLDNCaledonia Investments PLC1652.0015.000.901650.001652.001637.00m
CDICandover Investments PLC488.00-2.00-0.40488.00498.50490.00m
CPICapita Group PLC726.503.000.40726.50727.00720.00m
CLLNCarillion PLC297.80-4.00-1.30297.80297.90299.60m
CCLCarnival PLC2046.00-20.00-0.902045.002046.002058.00m
CPRCarpetright PLC891.50-2.00-0.20890.00891.50892.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CPWCarphone Warehouse PLC198.00-1.10-0.50198.00198.10197.10m
CGLCatlin Group LD Coms311.50-4.60-1.40311.40311.50311.20m
CTTCattles PLC6.880.000.007.507.650.00m
CNACentrica PLC261.902.500.90261.50261.90257.50m
CHTRCharter International PLC762.503.500.40762.00762.50751.50m
CHUChaucer Holdings PLC45.50-1.74-3.6045.4145.5046.50m
CHGChemring Group PLC2776.00-19.00-0.602775.002776.002785.00m
CHLDChloride Group PLC178.00-0.50-0.20177.70178.00178.60m
CTYCity of London IT PLC244.000.000.00244.00244.10239.70m
CBGClose Brothers Group PLC696.00-14.00-1.90695.50696.00702.00m
CLICLS Holdings PLC460.00-5.00-1.00459.50460.50460.25m
COBCobham PLC230.70-0.30-0.10230.70230.70230.00m
COLTColt Telecom Group SA123.80-0.80-0.60123.40123.80125.10m
CPGCompass Group PLC402.00-6.20-1.50401.90402.00406.30m
CNTConnaught PLC391.30-2.10-0.50391.30391.50394.70m
CKSNCookson Group PLC413.50-6.50-1.50413.10413.50419.70m
CWKCranswick PLC743.00-11.50-1.50743.00751.50758.00m
CRDACroda International PLC773.50-11.50-1.40773.50774.00782.50m
CSRCSR PLC422.502.500.50421.40422.50415.30m
DJANDaejan Holding PLC2770.00-20.00-0.702770.002790.002791.00m
DMGTDaily Mail & General Trust A428.70-7.40-1.60428.70429.80433.00m
DCGDairy Crest Group PLC394.00-3.20-0.80394.00395.00401.00m
DNXDana Petroleum PLC1277.00-13.00-1.001277.001278.001284.00m
DVSGDavis Service Group PLC417.303.000.70417.30418.50416.40m
DLARDe La Rue PLC959.00-16.50-1.60959.00959.50965.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
DEBDebenhams PLC83.35-2.10-2.4083.2583.3584.35m
DPHDechra Pharmaceuticals PLC464.709.702.10464.70466.30456.80m
DLNDerwent London PLC1319.00-21.00-1.501317.001319.001322.00m
DABDexion Absolute133.40-0.90-0.60133.40133.60134.00m
DGEDiageo PLC1040.002.000.101040.001041.001034.00m
DTYDignity PLC591.00-8.00-1.30591.00595.50600.50m
DDTDimension Data PLC79.00-0.050.0078.8579.0078.25m
DNODomino Printing Sciences PLC289.103.101.00289.10289.10285.10m
DOMDominos Pizza UK & IRL PLC296.00-10.00-3.20295.70296.00305.90m
DRXDrax Group PLC425.30-1.20-0.20425.30425.80427.30m
DSGIDSG International PLC36.45-1.05-2.8036.4536.4937.35m
DIGDunedin Income Growth Tst PLC180.00-2.00-1.00180.00181.00180.00m
DNLMDunelm Group PLC396.00-4.00-1.00392.50399.50401.30m
EAGAEAGA PLC138.40-2.30-1.60137.80138.40138.90m
EZJEasyjet PLC378.00-1.60-0.40378.00378.70377.50m
EFMEdinburgh Dragon Trust PLC180.00-4.30-2.30180.00183.00180.00m
EDINEdinburgh Investment Tst PLC361.20-0.300.00361.20361.90357.50m
ELTAElectra Private Equity PLC1160.00-8.00-0.601160.001169.001165.00m
ECMElectrocomponents PLC170.201.400.80169.70170.20165.60m
ELMElementis PLC53.00-0.25-0.4052.5053.0054.00m
EENEmerald Energy PLC748.250.000.00747.50749.00748.25m
ETIEnterprise Inns PLC105.60-5.50-4.90105.60105.70110.60m
ENRCEurasian Natural Resources878.00-5.00-0.50878.00878.50873.00m
ERMEuromoney Inst Invest PLC392.10-10.30-2.50390.90392.10395.00m
EXPNExperian PLC583.00-3.00-0.50583.00583.50584.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
FCAMF&C Asset Management PLC79.50-0.30-0.3079.5080.0079.85m
FCPTF&C Comm Prp Ord 1p84.00-2.50-2.8084.0084.5084.00m
FCUF&C Eurotrust PLC524.502.500.40522.50526.50520.00m
FRCLF&C Investment Trust261.501.900.70261.00261.50258.80m
FXPOFerrexpo PLC203.00-22.20-9.80203.00203.60222.90m
FEVFidelity European Values PLC1092.00-1.000.001090.001092.001090.00m
FSVFidelity Special Values PLC560.00-6.00-1.00560.00560.00558.00m
FDSAFidessa Group PLC1074.00-26.00-2.301074.001081.001114.00m
FLTRFiltrona PLC177.850.800.40177.70178.00177.10m
FWPFinsbury Worldwide Phm Tst562.500.000.00561.50563.00561.50m
FGPFirstGroup PLC407.50-5.00-1.20407.50407.70411.50m
FSJFisher (James) & Sons PLC424.50-2.50-0.50420.00424.50430.00m
FPTForth Ports PLC1148.50-6.00-0.501146.001151.001155.00m
FRESFresnillo PLC905.00-8.00-0.80904.50905.00910.00m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
GFSG4S PLC244.801.000.40244.80244.90243.30m
GMGGame Group PLC165.00-2.40-1.40165.00165.10167.00m
GEMDGem Diamonds Ld233.50-3.00-1.20233.50235.80232.10m
GNSGenus PLC619.00-1.50-0.20615.00619.00608.00m
GKNGKN PLC112.002.001.80111.60112.00110.00m
GSKGlaxosmithkline Ord 25p1271.50-6.00-0.401271.501272.001266.00m
GOGGo-Ahead Group PLC1310.00-28.00-2.001310.001312.001324.00m
GSDOGoldman D GBP NPV78.500.000.0078.0078.7578.50m
GSDEGoldman Schs Dync Op NPV1.030.000.001.021.041.03m
GPORGreat Portland Estates PLC282.30-4.70-1.60282.00282.30280.10m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GNKGreene King PLC407.40-5.80-1.40407.30407.40416.00m
GRGGreggs PLC430.80-0.60-0.10430.50430.80426.90m
HFDHalfords PLC418.50-3.50-0.80418.50419.10421.00m
HLMAHalma PLC234.00-0.100.00233.70234.00234.20m
HMSOHammerson PLC422.60-7.40-1.70422.60423.00427.80m
HAMPHampson Industries PLC76.252.503.3076.0076.2573.75m
HL.Hargreaves Lansdown PLC278.301.300.40278.30278.30273.10m
HASHays PLC101.00-1.80-1.70100.90101.00100.00m
HLCLHelical Bar PLC340.00-7.80-2.20339.00340.00348.30m
HGGHenderson Group PLC130.20-2.00-1.50130.20130.30131.70m
HOILHeritage Oil Ld NPV467.10-16.60-3.40467.10469.60476.10m
HIKHikma Pharmaceuticals PLC504.00-1.00-0.10501.50504.00505.00m
HSXHiscox316.902.100.60316.50316.90315.90m
HMVHMV Group PLC114.300.800.70114.20114.30113.10m
HOCHochschild Mining PLC303.40-4.00-1.30303.40305.00307.00m
HOMEHome Retail PLC306.801.900.60306.80307.40304.20m
HSVHomeserve PLC1626.00106.006.901620.001626.001525.00m
HSBAHsbc Hldgs. Ord $0.50 Uk Reg737.00-14.40-1.90737.00738.00743.00m
HICLHSBC Infrastrucure LD112.90-0.100.00112.90113.10112.60m
HTGHunting PLC511.50-8.50-1.60510.50511.50517.00m
IAPIcap PLC446.707.701.70446.60446.70432.50m
IGGIG Group PLC337.30-0.70-0.20336.00337.30337.80m
IMIIMI Group PLC506.00-2.00-0.30506.00507.00502.00m
IEMImpax Environmental Markets109.80-0.70-0.60109.80110.50110.50m
IMTImperial Tobacco Group PLC1833.00-19.00-1.001833.001834.001850.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
INCHInchcape PLC29.84-1.58-5.0029.8429.9530.99m
INFInforma Ord 0.1p285.00-27.00-8.60284.80285.00304.30m
ISATInmarsat PLC664.0012.001.80663.00664.00649.00m
IHGIntercontinental Hotels PLC844.00-2.00-0.20844.00844.50846.00m
ICPIntermediate Capital Group282.309.803.50281.40282.30276.40m
IPFInternational Personal Finance204.60-8.10-3.80204.60205.50210.00m
IPRInternational Power PLC275.603.601.30275.20275.60271.80m
IRVInterserve PLC219.60-5.30-2.30219.60219.90222.10m
ITRKIntertek Group PLC1208.00-4.00-0.301208.001209.001205.00m
ISYSInvensys PLC292.305.802.00291.80292.30285.00m
INVPInvestec PLC447.20-0.300.00446.00447.20444.40m
ITEITE Group PLC125.00-0.50-0.30125.00127.75126.25m
ITVITV PLC54.400.500.9054.3554.4053.15m
JLTJardine Lloyd Thomson PLC443.90-1.80-0.40443.90445.90446.50m
JKXJKX Oil & Gas PLC292.20-6.10-2.00292.20293.50288.50m
JMATJohnson Matthey1591.00-24.00-1.401591.001592.001609.00m
JAMJP Morgan American IT PLC656.001.000.10656.00663.00655.50m
JAIJP Morgan Asian IT PLC182.80-3.20-1.70182.80185.00181.60m
JMGJP Morgan Emerging IT PLC462.00-8.00-1.70462.00465.50470.00m
JFFJP Morgan Eur Fledgling IT PLC655.00-12.00-1.70655.00658.00665.00m
JIIJP Morgan Indian IT PLC371.50-4.50-1.10371.50374.50373.20m
JFJJP Morgan Japanese IT PLC133.00-6.70-4.70133.00135.50137.40m
JETGJPMorgan European IT Growth174.000.750.40173.75174.00173.50m
KAZKazakhmys PLC1281.00-39.00-2.901281.001283.001288.00m
KLRKeller Group PLC670.50-21.50-3.10670.50675.50683.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KESAKesa Electricals PLC154.30-0.50-0.30154.30154.60154.40m
KIEKier Group PLC954.00-28.50-2.90954.00958.50982.50m
KGFKingfisher PLC242.00-1.60-0.60241.90242.00244.60m
LADLadbrokes PLC131.30-1.00-0.70131.20131.30131.70m
LANDLand Securities Group PLC692.00-5.50-0.70692.00692.50693.50m
LWDBLaw Debenture Corporation PLC273.00-3.10-1.10273.00276.00272.00m
LGENLegal & General Group PLC85.10-0.30-0.3085.1085.1584.25m
LIILiberty International PLC490.50-1.30-0.20490.50490.90490.50m
LLOYLloyds Grp. Ord 25p93.812.342.5093.8193.8990.00m
LOGLogica CMG PLC122.90-1.50-1.20122.80122.90124.20m
LSELondon Stock Ex Grp PLC847.00-9.50-1.10843.00847.00843.50m
LMILonmin PLC1757.00-3.00-0.101757.001759.001757.00m
EMGMAN Group PLC347.50-4.60-1.30347.40347.50342.10m
MKSMarks & Spencer PLC388.907.201.80388.80388.90380.10m
MARSMarston's PLC83.10-2.45-2.8083.1083.2086.15m
MCBMcBride PLC210.000.800.30209.60210.00207.80m
MGGTMeggitt PLC247.20-7.80-3.00247.20247.90253.70m
MROMelrose PLC190.000.900.40190.00191.00187.30m
MRSMelrose Resources PLC330.80-9.20-2.70330.80330.80329.00m
MRCMercantile IT PLC875.00-14.00-1.50875.00876.50885.00m
MRCHMerchants Trust PLC336.80-3.20-0.90336.80342.20336.30m
MPIMichael Page International PLC335.70-4.90-1.40335.70336.00336.40m
MCROMicro Focus PLC420.000.800.10420.00420.10424.30m
MLCMillennium & Copthorne Hotels364.502.700.70364.50364.70356.50m
MSYMisys PLC216.45-1.00-0.40216.40216.50213.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
MABMitchell & Butlers PLC253.40-3.60-1.40253.10253.40251.80m
MTOMITIE Group PLC227.60-7.40-3.10227.60228.00233.30m
MNDIMondi PLC324.70-8.00-2.40324.70326.70327.80m
MONYMoneysupermarket.com PLC79.40-1.60-1.9079.4079.5580.45m
MNKSMonks Inv Tst PLC276.40-4.30-1.50276.40276.40280.10m
MGCRMorgan Crucible Co PLC162.50-2.70-1.60162.40162.50164.80m
MGNSMorgan Sindall PLC563.00-17.00-2.90563.00569.00581.50m
MRWMorrison (WM.) Supermarkets272.80-3.40-1.20272.70272.80276.20m
MTCMothercare PLC622.001.500.20622.00623.50622.00m
MCHLMouchel Parkman PLC185.00-5.00-2.60183.25186.75191.00m
MUTMurray Income IT PLC543.000.000.00540.00546.00540.00m
MYIMurray International Trust PLC756.50-4.50-0.50756.50761.00757.00m
TOPSMwtops ? Red Part Pre Sh ? Npv910.000.000.00905.00915.00910.00m
TOPEMwtops Eur Red Par Pr Sh Eu Np9.00-0.08-0.808.909.108.95m
NEXNational Express PLC345.00-17.10-4.70345.00345.90360.00m
NG.National Grid PLC661.006.000.90661.00661.50653.50m
NXTNext PLC2045.004.000.102045.002046.002035.00m
NFDSNorthern Foods PLC68.25-0.75-1.0068.1068.2569.00m
NWGNorthumbrian Water Grp PLC253.203.201.20253.00253.20250.20m
NVANovae Group PLC309.257.252.40304.00309.25302.50m
OMLOld Mutual PLC119.20-1.80-1.40119.20119.30120.40m
PRTYPartygaming PLC255.30-2.20-0.80255.00255.30257.50m
PAYPaypoint PLC460.00-6.50-1.30460.00477.50464.20m
PSONPearson PLC841.00-2.00-0.20840.50841.00839.00m
PNNPennon Group PLC487.707.301.50487.70487.70479.90m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
PLIPerpetual Inc & Grwth IT205.00-1.00-0.40205.00205.80204.30m
PSNPersimmon PLC434.30-10.40-2.30434.30434.80438.90m
PFCPetrofac LD990.00-8.50-0.80988.50990.00999.50m
PFLPremier Farnell PLC160.00-2.00-1.20159.90160.00162.30m
PMOPremier Oil PLC1125.00-10.00-0.801125.001128.001126.00m
PFGProvident Financial PLC913.00-9.50-1.00911.50913.00910.00m
PRUPrudential PLC644.508.501.30644.50645.00630.00m
PUBPunch Taverns PLC77.65-3.10-3.8077.6077.6580.10m
PVCSPV Crystalox Solar PLC63.000.000.0063.0063.4563.05m
PZCPZ Cussons PLC258.704.201.60258.70258.80255.70m
QQ.Qinetiq Group PLC178.503.502.00178.00179.00174.90m
RRSRandgold Res. Ord $0.055040.00-80.00-1.505040.005045.005070.00m
RNKRank Grp. Ord 13 8/9p77.150.150.1077.1577.7577.70m
RATRathbone Bros Ord 5p865.00-0.500.00865.00868.00864.50m
RDSARDS A Ord EUR 0.071854.50-15.00-0.801854.501857.001855.50m
RDSBRDS B Ord EUR 0.071790.00-18.50-1.001790.001791.001792.50m
RB.Reckitt Ben. Gp Ord 10p3174.008.000.203174.003175.003163.00m
RDWRedrow Ord 10p136.70-6.80-4.70136.70136.80144.40m
RELReed Elsevier Ord 14 51/116p468.70-1.30-0.20468.60468.70469.30m
RGURegus Ord 1p93.00-1.80-1.8092.9093.0093.80m
RSWRenishaw Ord 20p505.007.501.50504.50505.00498.40m
RTORentokil Initl. Ord 1p100.90-1.50-1.40100.90101.00102.80m
RTNRestaurant Gp Ord 28 1/8p186.20-1.00-0.50186.20186.50187.30m
REXRexam Ord 64 2/7p282.00-1.70-0.50282.00282.10283.20m
RMVRightmove Ord 1p549.00-11.50-2.00549.00551.50555.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
RIORio Tinto Ord 10p3172.00-93.00-2.803171.503172.003200.00m
RCPRit Capital Ord #1953.50-8.00-0.80953.50963.50960.00m
RWDRobert Wiseman Ord 10p499.009.802.00498.00499.00479.00m
RR.Rolls-royce Ord 20p481.002.100.40481.00481.50475.90m
RORRotork Ord 5p1177.00-9.00-0.701177.001178.001183.00m
RBSRoyal Bank Scot Ord 25p36.31-1.50-3.9036.3136.3337.00m
RPSRps Grp. Ord 3p200.40-3.60-1.70200.10200.40204.30m
RSARsa Ins. Ord 27.5p119.10-0.90-0.70119.10119.20119.40m
SABSabmiller Ord $0.101787.0019.001.001787.001788.001761.00m
SGESage Grp. Ord 1p222.00-1.30-0.50221.80222.00221.40m
SBRYSainsbury J Ord 28 4/7p332.000.700.20332.00332.10331.00m
SMDRSalamander Ord 10p268.30-6.60-2.40268.30270.60276.50m
SVSSavills Ord 2.5p310.00-1.30-0.40310.00311.00313.00m
SDRCSchroders Nv Non-vtg Shs ?1992.007.500.70987.50992.00983.50m
SDRSchroders Vtg Shs ?11211.00-8.00-0.601211.001212.001217.00m
SSEScot.&sth.enrgy Ord 50p1106.001.000.001106.001107.001105.00m
SCINScot.inv.tst. Ord Stk 25p430.00-3.00-0.60430.00434.00425.00m
SMTScottish Mort Ord 25p513.00-3.00-0.50513.00514.50515.00m
SGROSegro Ord 10p348.40-6.60-1.80348.10348.40352.00m
SRPSerco Grp. Ord 2p521.50-2.00-0.30520.50521.50523.50m
SVTSevern Trent Ord 97 17/19p1004.007.000.701004.001005.00998.50m
SHBShaftesbury Ord 25p394.501.100.20394.50394.90393.80m
SKSShanks Grp. Ord 10p85.05-2.15-2.4084.3085.0584.80m
SHPShire Ord 5p1172.0013.001.101172.001173.001154.00m
SHISig Ord 10p118.10-1.50-1.20118.10118.20119.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SMDSSmith Ds Ord 10p120.00-0.60-0.40120.00120.10121.10m
SN.Smith&nephew Ord Usd0.20574.00-2.50-0.40573.00574.00576.00m
SMINSmiths Group Ord 37.5p962.00-3.50-0.30962.00962.50965.00m
SIASoco Intl. Ord 20p1351.00-8.00-0.501350.001351.001359.00m
SXSSpectris Ord 5p703.003.000.40703.00705.00701.00m
SPISpice Ord 2p77.50-0.50-0.6076.7578.2579.00m
SPXSpirax-sarco Ord 25p1091.00-10.00-0.901091.001095.001093.00m
SPTSpirent Ord 3 1/3p93.15-1.40-1.4093.1593.2593.65m
SPDSportsdirect Ord 10p97.00-1.70-1.7097.0097.6596.05m
SSLSsl Intl. Ord 10p720.0048.007.10719.50720.00685.00m
STJSt.james's Plac Ord 15p247.60-5.90-2.30247.60247.80255.40m
SGCStagecoach Ord 56/57p149.50-1.50-0.90149.50149.70149.10m
STANStand.chart. Ord Usd0.501637.00-40.50-2.401636.501637.001651.50m
SL.Std Life Ord 10p216.40-3.20-1.40216.40216.60219.60m
SVISvg Cap. Ord #1129.50-1.50-1.10129.50130.00127.00m
SYRSynergy Hlth. Ord 0.625p645.00-9.50-1.40641.00645.00658.00m
TALVTalvivaara Ord Npv Cdi395.000.500.10395.00395.10394.40m
TATETate & Lyle Ord 25p455.70-0.400.00455.70456.40457.30m
TCYTelecity Ord 0.2p331.20-9.90-2.90331.20334.10342.00m
TEPTelecom Plus Ord 5p314.005.501.70302.00314.00314.00m
TMPLTemple Bar Ord 25p740.00-5.00-0.60740.00745.00739.00m
TEMTempleton Emrg. Ord 25p488.80-7.20-1.40488.80492.00495.00m
TSCOTesco Ord 5p428.351.000.20427.25428.35425.90m
TRMAThames Riv. ? Re P P N T R H ?121.00-0.40-0.30120.70121.00121.00m
TCGThomas Cook Ord Eur0.10206.20-7.30-3.40206.20206.30211.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
TRILThomson Reuters Ord 25p1860.00-7.00-0.301860.001861.001860.00m
TOMKTomkins Ord Usd0.09176.30-1.00-0.50176.30176.40177.60m
TRYSTr Prop.inv. Sigm Shs 12.5p70.45-2.40-3.2070.4570.4570.70m
TRYTr Prop.inv.tst Ord 25p165.90-4.30-2.50165.90166.70167.80m
TPKTravis Perkins Ord 10p784.50-4.50-0.50784.00784.50787.50m
TT.Tui Travel Ord 10p242.80-5.70-2.20242.80242.90246.00m
TLPRTullett Prebon Ord 25p340.00-0.50-0.10340.00340.60333.70m
TLWTullow Oil Ord 10p1253.00-3.00-0.201253.001254.001249.00m
UKCMUk Comm Prop Ord 25p73.901.602.2073.8573.9072.40m
ULEUltra Elec. Ord 5p1267.00-8.00-0.601266.001267.001266.00m
ULVRUnilever Ord 3 1/9p1826.008.000.401826.001827.001814.00m
UU.Utd. Utilities Ord 5p486.007.901.60485.70486.00477.50m
UBMUtd.bus.media Ord 10p454.90-6.40-1.30454.90455.00456.20m
VEDVedanta Ord Usd0.102355.00-64.00-2.602355.002358.002385.00m
VPCVenture Prod. Ord 0.4p845.00-0.500.00844.00845.00845.00m
VCTVictrex Ord 1p777.50-7.50-0.90777.50780.00785.50m
VODVodafone Grp. Ord Usd0.11 3/7136.650.350.20136.60136.65135.85m
VTGVt Group Ord 5p557.50-9.50-1.60556.50557.50566.00m
WEIRWeir Grp. Ord 12.5p718.50-8.00-1.10718.00718.50723.00m
WSMWellstream Ord 1p486.50-4.50-0.90486.30486.50490.00m
JDWWetherspoon (JD) PLC462.300.500.10461.50462.30464.00m
SMWHWh Smith Ord 22 6/67p526.00-7.00-1.30525.50526.00533.00m
WTBWhitbread Ord 76 122/153p1303.008.000.601303.001304.001288.00m
WMHWilliam Hill Ord 10p184.10-2.40-1.20184.10184.50185.90m
WINWincanton Ord 10p228.005.002.20227.00228.00230.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WTANWitan Inv Tst Ord 25p414.80-2.80-0.60414.50414.80413.60m
WOSWolseley Ord 10p1251.00-23.00-1.801251.001252.001270.00m
WG.Wood Grp J Ord 3 1/3p309.00-8.50-2.60309.00309.70316.00m
WPPWpp Ord 10p574.00-3.50-0.60573.50574.00577.00m
XCHXchanging Ord 5p206.90-0.90-0.40206.60206.90208.10m
XTAXstrata Ord Usd0.501082.00-18.00-1.601082.001083.001074.00m
YELLYell Grp. Ord 1p42.00-1.60-3.6042.0042.0043.31m

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.