Data collected at 16:30 25/07/08

Epic,Name,Mid,Change-p,Change-%,Bid,Offer,Open,High,Low,Close,Volume
III,"3i Group PLC",886.00,-30.00,-3.20,885.50,886.50,907.50,910.00,862.50,916.00,3965385
3IN,"3i Infrastructure LD NPV",118.00,0.00,0.00,117.75,118.00,117.00,118.00,117.00,118.00,503481
888,"888 Holdings PLC",150.75,5.25,3.60,150.25,151.00,146.50,151.25,143.00,145.50,356519
ABF,"AB Food PLC",737.50,-9.50,-1.20,737.00,738.00,742.00,744.50,731.00,747.00,1668226
ADN,"Aberdeen Asset Management",139.75,-5.25,-3.60,139.50,140.00,139.75,140.00,136.75,145.00,6159969
ASL,"Aberforth Smaller Cos Tst PLC",516.50,1.50,0.20,514.50,518.50,509.00,520.00,508.00,515.00,77164
ADM,"Admiral Group PLC",857.00,4.50,0.50,856.00,858.00,845.00,858.00,819.50,852.50,1362392
ADD,"Advance Developing Mkts PLC",416.50,-3.50,-0.80,414.00,419.00,414.00,418.00,414.00,420.00,32503
AGS,"Aegis Group PLC",106.75,-2.00,-1.80,106.50,106.75,106.50,110.00,105.00,108.75,2980857
AGK,"Aggreko PLC",680.50,-9.50,-1.30,680.00,681.00,669.00,685.00,669.00,690.00,1330709
AL.,"Alliance & Leicester PLC",342.75,-8.25,-2.30,342.25,343.00,341.00,344.25,327.50,351.00,2048906
ATST,"Alliance Trust PLC",304.75,-5.75,-1.80,304.25,305.00,305.00,308.00,297.75,310.50,664918
AMEC,"AMEC PLC",825.25,-6.75,-0.80,824.00,826.50,821.50,837.00,820.00,832.00,1336483
AML,"Amlin PLC",265.25,-1.75,-0.60,264.75,265.75,259.75,266.25,257.50,267.00,2610482
AAL,"Anglo American PLC",2677.00,-7.00,-0.20,2675.00,2679.00,2638.00,2748.00,2634.00,2684.00,4860253
ANTO,"Antofagasta PLC",502.50,-16.00,-3.00,501.50,503.50,516.00,528.00,498.75,518.50,3182365
AQP,"Aquarius Platinum",529.00,-1.00,-0.10,528.00,529.50,525.00,535.00,510.00,530.00,2192713
ORE,"Aricom PLC",49.00,-8.00,-14.00,48.75,49.00,55.00,55.00,48.25,57.00,7834883
ARM,"ARM Holdings PLC",92.75,0.50,0.50,92.50,92.75,91.00,93.50,88.50,92.25,8193640
ARI,"Arriva PLC",697.50,5.50,0.70,696.50,698.50,682.00,703.50,668.00,692.00,909003
ASHM,"Ashmore PLC",237.25,-5.75,-2.30,236.50,237.75,237.00,241.25,233.00,243.00,389369
AHT,"Ashtead Group PLC",69.00,-1.00,-1.40,68.75,69.00,70.00,70.75,68.25,70.00,3832960
AZN,"AstraZeneca PLC",2368.00,22.00,0.90,2367.00,2368.00,2324.00,2391.00,2324.00,2346.00,6175543
ATK,"Atkins (WS) PLC",887.50,5.00,0.50,887.00,888.00,874.00,895.50,873.00,882.50,587702
AU.,"Autonomy Corp PLC",1062.00,13.00,1.20,1060.00,1064.00,1051.00,1077.00,1025.00,1049.00,3632404
AVV,"Aveva Group PLC",1542.00,17.00,1.10,1541.00,1543.00,1523.00,1552.00,1500.00,1525.00,334559
AV.,"Aviva PLC",491.25,-20.25,-3.90,491.00,491.50,504.50,505.50,468.00,511.50,18043456
BAB,"Babcock International Grp PLC",605.50,1.50,0.20,604.50,606.00,592.50,609.50,592.50,604.00,647303
BA.,"BAE Systems PLC",446.00,-1.00,-0.20,445.75,446.00,448.25,449.00,437.75,447.00,8149537
BBY,"Balfour Beatty PLC",403.25,4.50,1.10,402.50,403.75,391.50,406.00,390.50,398.75,2193905
BNKR,"Bankers Investment Trt PLC",371.63,-5.38,-1.40,369.75,373.50,370.00,375.00,368.25,377.00,86956
BARC,"Barclays PLC",349.25,1.25,0.30,349.00,349.50,335.00,360.25,327.25,348.00,169582299
BEE,"Baring Emerging Europe PLC",863.00,-24.00,-2.70,861.50,864.50,865.50,871.50,860.00,887.00,61188
BDEV,"Barratt Developments PLC",98.88,-3.38,-3.30,98.50,99.25,95.00,101.75,91.75,102.25,9901259
BBA,"BBA Aviation PLC",122.00,-0.50,-0.40,121.75,122.25,120.00,123.25,117.00,122.50,2985307
BEZ,"Beazley Group PLC",108.75,-5.00,-4.30,108.50,109.00,109.00,112.50,107.00,113.75,1820920
BWY,"Bellway PLC",506.00,-33.50,-6.20,505.00,506.50,531.50,533.50,477.25,539.50,2429620
BFD,"Benfield Group Com Shs",250.38,-1.13,-0.40,250.00,250.75,249.75,255.00,242.00,251.50,527770
BKG,"Berkley Group Holding Units",760.00,-43.50,-5.40,759.00,761.00,787.50,794.00,755.00,803.50,986501
BG.,"BG Group PLC",1107.00,39.00,3.60,1105.00,1108.00,1072.00,1114.00,1064.00,1068.00,15767252
BHME,"BH Macro EUR NPV",13.99,-0.05,-0.30,13.95,14.03,14.00,14.03,14.00,14.04,8431
BHMG,"BH Macro GBP NPV",1483.00,-12.00,-0.80,1480.00,1485.00,1475.00,1495.00,1475.00,1495.00,8535
BLT,"BHP Billiton PLC",1557.00,17.00,1.10,1555.00,1559.00,1541.00,1590.00,1525.00,1540.00,12066629
BYG,"Big Yellow Group PLC",310.75,-13.00,-4.00,310.50,311.00,324.00,324.00,307.75,323.75,365546
BRWM,"BlackRock World Mining IT",593.25,-5.75,-0.90,593.00,593.50,587.00,604.00,587.00,599.00,262309
BBAY,"Bluebay Asset Management PLC",259.25,-29.25,-10.10,259.00,259.50,280.75,280.75,253.00,288.50,542829
BOY,"Bodycote International PLC",205.75,-4.25,-2.00,205.50,205.75,206.50,208.50,204.00,210.00,1376452
BVS,"Bovis Homes Group PLC",350.50,-19.50,-5.20,349.75,351.00,359.75,359.75,332.50,370.00,4066291
BP.,"BP PLC",519.75,7.25,1.40,519.50,519.75,516.00,525.00,512.50,512.50,60583531
BB.,"Bradford & Bingley PLC",56.00,-3.50,-5.80,55.75,56.25,57.50,58.25,53.50,59.50,6441636
BRE,"Brit Insurance Holdings PLC",167.38,-5.38,-3.10,167.00,167.75,169.25,170.75,163.75,172.75,2048109
BAY,"British Airways PLC",246.50,4.50,1.80,246.25,246.50,232.00,247.75,231.50,242.00,17111707
BATS,"British American Tobacco",1848.50,8.50,0.40,1848.00,1849.00,1844.00,1856.00,1814.00,1840.00,3037004
BSET,"British Assets Trust PLC",109.25,0.50,0.40,108.75,109.75,105.25,110.25,105.00,108.75,343361
BTEM,"British Empire Sc & Gn Tst PLC",426.00,1.00,0.20,425.75,426.00,421.00,424.00,416.50,425.00,140224
BGY,"British Energy Group PLC",728.50,0.00,0.00,727.00,730.00,725.50,738.00,725.00,728.50,6081798
BLND,"British Land PLC",707.00,-7.50,-1.00,706.50,707.50,705.50,723.00,663.00,714.50,7460808
BSY,"British Sky Broadcasting PLC",456.50,-10.00,-2.10,456.25,456.50,461.00,464.00,451.50,466.50,6764331
BVIC,"Britvic PLC",236.25,-19.25,-7.50,235.75,236.50,248.25,248.75,223.50,255.50,4671901
BXTN,"Brixton Estate PLC",228.63,-24.88,-9.80,228.50,228.75,248.00,248.00,228.00,253.50,4315368
BWNG,"Brown (N) Group PLC",218.75,3.75,1.70,218.25,219.25,212.00,220.25,199.00,215.00,728496
BTSM,"BSS Group PLC",271.50,-5.75,-2.00,270.75,272.00,277.00,277.00,269.25,277.25,130702
BT.A,"BT Group PLC",200.25,-2.25,-1.10,200.00,200.50,200.75,201.50,197.50,202.50,63202368
BNZL,"Bunzl PLC",634.00,-6.50,-1.00,633.50,634.50,638.00,639.50,629.50,640.50,1326091
BRBY,"Burberry Group PLC",478.00,7.25,1.50,477.50,478.50,461.00,480.25,457.00,470.75,3994078
CW.,"Cable & Wireless PLC",164.50,0.30,0.10,164.40,164.60,162.20,166.30,162.00,164.20,10763237
CBRY,"Cadbury PLC",623.00,0.50,0.00,622.50,623.00,617.50,625.50,616.00,622.50,3895713
CNE,"Cairn Energy PLC",2659.00,42.00,1.60,2657.00,2660.00,2598.00,2688.00,2561.00,2617.00,1089736
CLDN,"Caledonia Investments PLC",1927.00,-26.00,-1.30,1925.00,1928.00,1914.00,1947.00,1914.00,1953.00,26899
CDI,"Candover Investments PLC",2147.00,-28.00,-1.20,2136.00,2158.00,2121.00,2155.00,2119.00,2175.00,15646
CPI,"Capita Group PLC",677.00,7.00,1.00,676.50,677.50,660.00,678.50,660.00,670.00,3215850
CLLN,"Carillion PLC",303.88,1.38,0.40,303.50,304.25,301.50,306.25,294.75,302.50,1357348
CCL,"Carnival PLC",1836.00,-1.00,0.00,1835.00,1836.00,1814.00,1852.00,1785.00,1837.00,1303969
CPR,"Carpetright PLC",622.00,20.00,3.30,619.50,624.50,598.50,622.00,586.50,602.00,102705
CPW,"Carphone Warehouse PLC",190.80,-0.80,-0.40,190.50,191.10,188.30,194.20,183.00,191.60,5110514
CGL,"Catlin Group LD Coms",351.75,-10.75,-2.90,351.25,352.00,355.75,356.25,348.00,362.50,533771
CTT,"Cattles PLC",121.25,-4.75,-3.70,121.00,121.25,123.00,123.00,117.75,126.00,4483916
CNA,"Centrica PLC",307.75,-0.50,-0.10,307.50,308.00,306.75,313.00,306.25,308.25,9701667
CHTR,"Charter PLC (Regd)",843.50,3.50,0.40,841.50,845.00,824.50,850.00,823.00,840.00,1009401
CHG,"Chemring Group PLC",2380.00,33.00,1.40,2377.00,2383.00,2335.00,2434.00,2332.00,2347.00,79971
CHLD,"Chloride Group PLC",253.25,-5.25,-2.00,253.00,253.50,254.50,260.50,252.25,258.50,298803
CTY,"City of London IT PLC",240.00,-1.75,-0.70,239.75,240.25,235.00,241.00,235.00,241.75,172112
CBG,"Close Brothers Group PLC",604.25,-23.75,-3.70,603.50,605.00,615.50,618.50,588.00,628.00,1174443
COB,"Cobham PLC",202.75,-3.25,-1.50,202.50,202.75,202.50,205.75,201.75,206.00,2673974
COLT,"Colt Telecom Group SA",134.75,-2.25,-1.60,134.25,135.00,134.75,136.25,132.75,137.00,1180719
CPG,"Compass Group PLC",345.63,-9.38,-2.60,345.50,345.75,354.50,354.50,338.00,355.00,14585126
CNT,"Connaught PLC",371.25,-3.75,-1.00,369.75,372.75,372.00,374.75,363.75,375.00,606792
CKSN,"Cookson Group PLC",584.00,-17.00,-2.80,583.50,584.00,592.00,593.00,563.50,601.00,1711652
CRDA,"Croda International PLC",651.50,-7.00,-1.00,650.50,652.00,650.00,657.00,639.00,658.50,725968
CSR,"CSR PLC",253.75,-2.25,-0.80,253.00,254.25,252.00,255.75,248.25,256.00,1840287
DJAN,"Daejan Holding PLC",2705.00,-112.00,-3.90,2683.00,2726.00,2774.00,2929.00,2639.00,2817.00,5480
DMGT,"Daily Mail & General Trust A",326.38,-7.88,-2.30,326.00,326.75,327.50,328.75,318.00,334.25,2336476
DCG,"Dairy Crest Group PLC",400.13,-1.88,-0.40,399.00,401.25,400.25,403.00,391.75,402.00,586851
DNX,"Dana Petroleum PLC",1471.00,6.00,0.40,1469.00,1472.00,1459.00,1508.00,1452.00,1465.00,1210255
DVSG,"Davis Service Group PLC",428.50,-1.50,-0.30,428.25,428.75,427.75,433.75,416.50,430.00,979789
DLAR,"De La Rue PLC",886.25,19.25,2.20,884.00,888.50,853.00,899.00,850.50,867.00,2145997
DEB,"Debenhams PLC",43.13,-2.13,-4.60,43.00,43.25,44.00,44.50,42.00,45.25,3212991
DLN,"Derwent London PLC",1098.00,-42.00,-3.60,1095.00,1100.00,1127.00,1135.00,1076.00,1140.00,376291
DCA,"Detica Group PLC",376.75,-3.25,-0.80,376.25,377.25,378.00,382.00,373.50,380.00,1271396
DAB,"Dexion Absolute",158.00,-0.75,-0.40,157.50,158.25,157.50,158.25,157.50,158.75,822497
DGE,"Diageo PLC",888.50,-13.50,-1.40,888.00,889.00,892.00,905.00,885.00,902.00,7656390
DTY,"Dignity PLC",747.50,5.50,0.70,744.50,750.00,748.00,751.50,734.00,742.00,82473
DDT,"Dimension Data PLC",48.50,1.00,2.10,48.25,48.75,47.25,48.75,46.25,47.50,3802839
DNO,"Domino Printing Sciences PLC",280.00,-3.00,-1.00,278.00,282.00,283.00,288.25,275.00,283.00,94146
DOM,"Dominos Pizza UK & IRL PLC",194.00,0.00,0.00,193.75,194.00,191.00,194.50,191.00,194.00,428764
DRX,"Drax Group PLC",708.50,-0.50,0.00,708.00,709.00,707.00,723.00,706.00,709.00,5372535
DSGI,"DSG International PLC",48.75,3.75,8.30,48.50,49.00,44.00,49.50,41.50,45.00,24571806
EZJ,"Easyjet PLC",337.50,5.00,1.50,337.00,337.75,329.00,341.00,315.25,332.50,6975320
EFM,"Edinburgh Dragon Trust PLC",142.38,-0.63,-0.40,141.00,143.75,139.50,144.25,136.75,143.00,196411
EDIN,"Edinburgh Investment Tst PLC",366.25,-4.75,-1.20,365.75,366.75,366.75,370.50,366.25,371.00,217679
ELTA,"Electra Private Equity PLC",1525.00,-25.00,-1.60,1520.00,1530.00,1526.00,1539.00,1516.00,1550.00,23923
ECM,"Electrocomponents PLC",160.63,1.38,0.80,160.25,161.00,156.75,162.00,154.50,159.25,2882365
ENO,"Enodis PLC",314.00,0.25,0.00,313.75,314.00,313.50,314.00,313.50,313.75,1403522
ETI,"Enterprise Inns PLC",319.25,-3.25,-1.00,318.75,319.50,317.00,324.25,310.00,322.50,4255028
ENRC,"Eurasian Natural Resources",884.50,-64.50,-6.70,883.50,885.00,945.50,975.50,885.00,949.00,5010998
ERM,"Euromoney Institutional Inv.",319.75,-1.50,-0.40,319.50,320.00,318.75,324.75,318.00,321.25,15171
EXPN,"Experian PLC",397.25,-1.75,-0.40,396.75,397.50,397.00,401.75,389.75,399.00,3894201
FCAM,"F&C Asset Man",100.50,-2.75,-2.60,100.25,100.50,102.00,102.00,99.00,103.25,570204
FCPT,"F&C Commercial",74.75,-0.25,-0.30,74.50,75.00,75.00,75.00,72.50,75.00,761966
FCU,"F&C Eurotrust PLC",636.00,-8.00,-1.20,633.50,638.50,640.00,644.00,628.00,644.00,18609
FRCL,"F&C Investment Trust",274.75,-5.25,-1.80,274.50,275.00,275.75,276.75,272.00,280.00,391141
FENR,"Fenner PLC",243.50,6.25,2.60,242.50,244.25,235.00,251.50,235.00,237.25,413814
FXPO,"Ferrexpo PLC",262.75,9.75,3.80,262.25,263.00,251.75,265.50,249.25,253.00,1872967
FEV,"Fidelity European Values PLC",1189.00,-16.00,-1.30,1188.00,1189.00,1196.00,1196.00,1183.00,1205.00,64333
FLTR,"Filtrona PLC",156.25,-1.75,-1.10,156.00,156.25,155.50,160.50,152.75,158.00,790673
FGP,"FirstGroup PLC",538.00,-2.00,-0.30,537.50,538.00,536.00,541.50,525.00,540.00,2408912
FPT,"Forth Ports PLC",1640.00,15.00,0.90,1634.00,1645.00,1625.00,1665.00,1613.00,1625.00,160540
FP.,"Friends Provident PLC",86.70,-0.60,-0.60,86.60,86.70,84.40,88.00,83.80,87.30,10119374
GFS,"G4S PLC",200.25,-1.50,-0.70,200.00,200.25,200.00,201.75,195.70,201.75,4245752
GFRM,"Galiform PLC",35.75,-3.25,-8.30,35.50,35.75,38.50,38.50,34.00,39.00,2485301
GMG,"Game Group PLC",257.25,6.75,2.60,256.75,257.50,250.00,259.25,242.25,250.50,3980372
GEMD,"Gem Diamonds Ld",988.00,13.00,1.30,985.00,991.00,965.00,990.00,932.50,975.00,61418
GNS,"Genus PLC",771.50,-28.50,-3.50,765.00,778.00,788.00,799.00,761.00,800.00,74486
GKN,"GKN PLC",215.75,-4.75,-2.10,215.50,216.00,217.75,221.25,213.75,220.50,7720862
GSK,"GlaxoSmithKline PLC",1192.00,-2.50,-0.20,1191.00,1193.00,1192.00,1216.00,1184.00,1194.50,14743779
GOG,"Go-Ahead Group PLC",1719.00,9.00,0.50,1718.00,1719.00,1690.00,1723.00,1655.00,1710.00,315706
GRI,"Grainger Trust PLC",220.38,-11.13,-4.80,220.25,220.50,228.00,230.00,219.25,231.50,358417
GPOR,"Great Portland Estates PLC",339.50,-19.00,-5.20,339.25,339.75,351.50,355.75,337.75,358.50,1410825
GNK,"Greene King PLC",523.00,-4.00,-0.70,522.50,523.00,520.50,524.50,504.50,527.00,1376033
GRG,"Greggs PLC",3855.00,-45.00,-1.10,3848.00,3861.00,3841.00,3869.00,3780.00,3900.00,27525
HFD,"Halfords PLC",280.50,-1.00,-0.30,280.00,280.75,278.50,288.00,270.25,281.50,1831502
HLMA,"Halma PLC",198.88,-0.13,0.00,198.75,199.00,195.75,199.50,194.25,199.00,657587
HMSO,"Hammerson PLC",925.25,-46.25,-4.70,924.50,926.00,952.00,960.00,902.50,971.50,2106665
HDY,"Hardy Oil & Gas PLC",557.00,-12.00,-2.10,555.00,559.00,568.00,571.00,553.50,569.00,44373
HL.,"Hargreaves Lansdown PLC",148.00,-2.00,-1.30,147.00,149.00,145.25,149.00,144.25,150.00,187969
HAS,"Hays PLC",80.50,-1.25,-1.50,80.25,80.50,80.25,81.25,79.00,81.75,9849526
HBOS,"HBOS PLC",309.63,8.13,2.60,309.50,309.75,296.00,309.75,286.00,301.50,94600311
HEAD,"Headlam Group PLC",286.50,2.50,0.80,285.00,288.00,279.50,293.50,268.50,284.00,57921
HLCL,"Helical Bar PLC",301.00,-8.25,-2.60,300.25,301.75,301.00,304.00,290.50,309.25,402691
HGI,"Henderson Group PLC",116.50,-9.50,-7.50,116.25,116.50,122.50,122.50,115.50,126.00,1568205
HOIL,"Heritage Oil Ld NPV",269.50,-0.75,-0.20,268.75,270.00,269.00,277.50,269.00,270.25,211579
HIK,"Hikma Pharmaceuticals PLC",397.25,-0.75,-0.10,396.00,398.50,395.00,404.75,393.75,398.00,876390
HSX,Hiscox,210.50,-7.00,-3.20,210.00,210.75,213.50,214.25,207.00,217.50,603039
HMV,"HMV Group PLC",122.38,-0.88,-0.70,122.00,122.75,122.50,123.75,119.00,123.25,3780670
HOC,"Hochschild Mining PLC",272.50,-8.25,-2.90,271.75,273.00,294.75,296.50,272.00,280.75,539254
HOME,"Home Retail PLC",232.88,1.88,0.80,232.25,233.50,226.25,235.50,215.25,231.00,9127776
HSV,"Homeserve PLC",1443.00,-33.00,-2.20,1439.00,1447.00,1453.00,1473.00,1433.00,1476.00,154104
HSBA,"HSBC Holdings PLC (UK Reg)",829.25,-8.75,-1.00,829.00,829.25,822.00,837.50,814.50,838.00,52943693
HTG,"Hunting PLC",812.75,-23.25,-2.70,812.00,813.50,823.00,826.00,807.50,836.00,337833
IAP,"Icap PLC",470.75,-13.75,-2.80,470.25,471.25,473.25,481.25,467.50,484.50,4661677
IGG,"IG Group PLC",338.75,-12.25,-3.40,338.25,339.25,345.50,347.75,336.50,351.00,4093608
IMI,"IMI Group PLC",449.00,4.00,0.80,448.75,449.00,438.50,454.00,429.75,445.00,2908818
IEM,"Impax Environmental Markets",121.75,-0.75,-0.60,121.00,122.50,121.00,123.00,120.00,122.50,168854
IEC,"Imperial Energy Corp PLC",979.00,-69.00,-6.50,978.00,980.00,1032.00,1047.00,978.00,1048.00,2270498
IMT,"Imperial Tobacco Group PLC",1839.00,42.00,2.30,1838.00,1839.00,1786.00,1844.00,1770.00,1797.00,5070128
INCH,"Inchcape PLC",308.75,-16.25,-5.00,307.75,309.75,319.25,322.00,302.00,325.00,6266373
INF,"Informa PLC",414.88,2.38,0.50,414.25,415.50,410.25,418.75,407.00,412.50,2211190
ISAT,"Inmarsat PLC",468.25,7.75,1.60,467.75,468.75,468.00,484.00,460.25,460.50,4376267
IHG,"Intercontinental Hotels PLC",689.25,-5.75,-0.80,688.50,690.00,681.00,697.00,662.50,695.00,3224094
ICP,"Intermediate Capital Group",1381.00,-35.00,-2.40,1379.00,1382.00,1394.00,1406.00,1363.00,1416.00,545729
IFL,"International Ferro Metals",77.25,-4.00,-4.90,76.75,77.75,80.00,82.25,76.00,81.25,9751818
IPF,"International Personal Finance",295.38,-0.13,0.00,294.75,296.00,289.00,297.00,288.00,295.50,1267538
IPR,"International Power PLC",389.13,-4.38,-1.10,389.00,389.25,389.00,395.25,386.50,393.50,11786353
IRV,"Interserve PLC",417.00,-9.75,-2.20,416.25,417.75,420.25,420.75,410.00,426.75,364706
ITRK,"Intertek Group PLC",962.00,-12.50,-1.20,961.50,962.50,965.50,969.00,944.00,974.50,742721
ISYS,"Invensys PLC",277.00,-9.00,-3.10,276.50,277.50,279.75,280.75,271.75,286.00,4185930
INVP,"Investec PLC",322.75,-10.00,-3.00,322.00,323.50,325.25,326.75,312.25,332.75,2813208
ITE,"ITE Group PLC",168.50,0.50,0.20,168.00,169.00,166.25,169.75,166.00,168.00,516880
ITV,"ITV PLC",45.40,-0.40,-0.80,45.30,45.50,45.50,46.00,44.10,45.80,14489789
JLT,"Jardine Lloyd Thomson PLC",400.50,0.00,0.00,399.00,401.75,395.50,403.00,389.00,400.50,539761
JKX,"JKX Oil & Gas PLC",367.75,-4.25,-1.10,367.00,368.25,368.00,382.00,363.50,372.00,720196
JMAT,"Johnson Matthey",1712.00,29.00,1.70,1710.00,1714.00,1677.00,1723.00,1677.00,1683.00,914174
JPR,"Johnston Press PLC",51.00,-1.50,-2.80,50.75,51.00,51.50,52.00,50.00,52.50,1994895
JMG,"JP Morgan Emerging IT PLC",417.13,-10.38,-2.40,414.75,419.50,421.00,422.00,413.50,427.50,48912
JFF,"JP Morgan Eur Fledgling IT PLC",634.75,-3.25,-0.50,633.00,636.50,630.00,637.50,625.50,638.00,30098
JII,"JP Morgan Indian IT PLC",321.75,-6.00,-1.80,321.00,322.25,317.00,323.00,314.00,327.75,285761
JRS,"JP Morgan Russian Secs PLC",655.00,-35.00,-5.00,652.50,657.00,680.00,680.00,650.00,690.00,106155
JETG,"JPMorgan European IT Growth",200.25,-2.75,-1.30,200.00,200.50,199.00,202.00,198.25,203.00,136348
KAZ,"Kazakhmys PLC",1301.00,-16.00,-1.20,1299.00,1303.00,1310.00,1350.00,1283.00,1317.00,1911248
KLR,"Keller Group PLC",654.00,-15.00,-2.20,652.00,656.00,657.00,660.50,643.50,669.00,173150
KESA,"Kesa Electricals PLC",165.50,1.25,0.70,165.25,165.50,161.25,166.25,154.00,164.25,8898629
KIE,"Kier Group PLC",981.75,-6.25,-0.60,976.00,987.50,977.50,994.00,958.00,988.00,138963
KGF,"Kingfisher PLC",120.45,-3.85,-3.00,120.40,120.50,121.80,121.90,116.40,124.30,44069452
LAD,"Ladbrokes PLC",280.50,0.00,0.00,279.75,281.00,277.00,283.00,272.75,280.50,5337562
LRD,"Laird PLC",340.50,-3.50,-1.00,339.50,341.50,335.00,344.00,335.00,344.00,414963
LAND,"Land Securities Group PLC",1248.00,-31.00,-2.40,1247.00,1249.00,1267.00,1267.00,1212.00,1279.00,2760867
LWDB,"Law Debenture Corporation PLC",286.50,-3.50,-1.20,284.75,288.00,278.50,287.00,278.50,290.00,80203
LGEN,"Legal & General Group PLC",98.80,-6.90,-6.50,98.70,98.90,103.40,104.30,97.40,105.70,35507084
LII,"Liberty International PLC",920.25,-6.75,-0.70,918.50,922.00,911.00,923.00,890.00,927.00,2255889
LLOY,"Lloyds-TSB Group PLC",331.00,-7.00,-2.00,330.75,331.00,327.50,335.75,318.00,338.00,53367106
LOG,"Logica CMG PLC",108.75,-4.00,-3.50,108.50,109.00,111.25,111.50,108.00,112.75,13939260
LSE,"London Stock Ex Grp PLC",816.00,-33.00,-3.80,815.00,817.00,829.50,830.00,786.50,849.00,1804785
LMI,"Lonmin PLC",2337.00,-78.00,-3.20,2336.00,2338.00,2379.00,2440.00,2253.00,2415.00,2492898
EMG,"MAN Group PLC",592.25,-13.25,-2.10,591.50,593.00,594.00,601.50,580.50,605.50,12001198
MAY,"Mapeley Ld NPV",1163.50,42.50,3.70,1151.00,1176.00,1150.00,1151.00,1073.00,1121.00,35789
MKS,"Marks & Spencer PLC",261.25,1.75,0.60,261.00,261.25,253.75,260.25,232.75,259.50,16432855
MARS,"Marston's PLC",188.75,-8.00,-4.00,188.50,189.00,193.75,193.75,186.75,196.75,3619647
MEC,"Mecom Group PLC",22.63,3.38,17.50,22.50,22.75,20.00,25.25,20.00,19.25,55345146
MGGT,"Meggitt PLC",203.75,-1.75,-0.80,203.50,203.75,200.25,206.00,199.00,205.50,4767469
MRS,"Melrose Resources PLC",405.25,-14.75,-3.50,403.75,406.50,405.00,420.00,403.00,420.00,64242
MRC,"Mercantile IT PLC",855.00,-5.00,-0.50,852.50,857.50,845.00,855.50,841.00,860.00,80328
MRCH,"Merchants Trust PLC",371.75,-5.25,-1.30,368.25,375.25,367.00,375.00,367.00,377.00,69259
MPI,"Michael Page International PLC",257.25,-3.00,-1.10,257.00,257.50,255.25,261.25,248.75,260.25,2444339
MCRO,"Micro Focus PLC",257.50,-2.50,-0.90,256.75,258.25,255.00,260.25,255.00,260.00,311232
MLC,"Millennium & Copthorne Hotels",343.25,-5.50,-1.50,342.75,343.50,343.50,346.00,333.00,348.75,678187
MSY,"Misys PLC",161.50,-3.00,-1.80,161.25,161.75,162.25,163.75,158.00,164.50,3875930
MAB,"Mitchell & Butlers PLC",265.00,2.50,0.90,264.75,265.00,256.25,278.50,254.25,262.50,8332267
MTO,"MITIE Group PLC",210.00,-1.75,-0.80,209.75,210.00,208.50,211.75,207.00,211.75,647952
MNDI,"Mondi PLC",251.75,1.25,0.40,251.50,251.75,246.75,254.00,237.25,250.50,6193702
MONY,"Moneysupermarket.com PLC",84.88,1.88,2.20,84.25,85.50,83.00,85.50,80.25,83.00,1187312
MNKS,"Monks Inv Tst PLC",332.63,-2.13,-0.60,332.00,333.25,330.00,333.00,328.00,334.75,339898
MGCR,"Morgan Crucible Co PLC",198.50,-5.00,-2.40,198.25,198.75,200.25,202.75,197.75,203.50,1365378
MGNS,"Morgan Sindall PLC",550.75,-9.25,-1.60,550.00,551.50,544.00,553.00,535.00,560.00,164625
MRW,"Morrison (WM.) Supermarkets",268.88,4.13,1.50,268.75,269.00,261.50,269.75,261.00,264.75,7848741
MTC,"Mothercare PLC",371.50,-0.75,-0.20,369.75,373.00,366.00,372.25,360.00,372.25,94238
MCHL,"Mouchel Parkman PLC",395.50,1.00,0.20,395.25,395.75,392.00,399.50,391.75,394.50,139515
MUT,"Murray Income IT PLC",551.50,-8.00,-1.40,550.00,553.00,551.00,557.50,547.00,559.50,30641
MYI,"Murray International Trust PLC",666.00,-10.00,-1.40,665.00,667.00,660.00,668.00,658.50,676.00,50396
NEX,"National Express PLC",994.00,0.00,0.00,993.50,994.50,979.00,1000.00,972.50,994.00,439346
NG.,"National Grid PLC",671.50,-11.50,-1.60,671.00,672.00,681.50,694.00,669.00,683.00,5727681
NXT,"Next PLC",1037.00,21.00,2.00,1036.00,1038.00,998.50,1044.00,968.50,1016.00,3299959
NFDS,"Northern Foods PLC",59.25,-2.00,-3.20,59.00,59.50,60.00,60.00,58.25,61.25,1032750
NTG,"Northgate PLC",365.38,-5.63,-1.50,363.75,367.00,368.00,368.00,352.00,371.00,553582
NWG,"Northumbrian Water Grp PLC",314.38,-2.13,-0.60,314.25,314.50,311.00,317.25,309.00,316.50,782537
OML,"Old Mutual PLC",99.60,-1.80,-1.70,99.50,99.60,99.20,100.40,95.90,101.40,33869233
PRTY,"Partygaming PLC",223.25,5.00,2.20,222.50,224.00,222.00,224.25,214.00,218.25,1598496
PAY,"Paypoint PLC",614.50,-0.50,0.00,613.50,615.50,605.00,615.50,605.00,615.00,108482
PSON,"Pearson PLC",596.00,0.50,0.00,595.50,596.50,585.50,603.00,579.00,595.50,3271434
PNN,"Pennon Group PLC",651.00,-3.50,-0.50,650.50,651.50,651.00,655.00,644.00,654.50,957521
PLI,"Perpetual Inc & Grwth IT",211.50,1.00,0.40,211.25,211.50,207.25,211.00,206.25,210.50,379657
PSN,"Persimmon PLC",333.50,-15.25,-4.30,333.25,333.75,338.50,338.50,320.00,348.75,3794738
PFC,"Petrofac LD",621.00,2.00,0.30,620.00,622.00,619.00,629.00,615.50,619.00,1397516
PFL,"Premier Farnell PLC",173.50,-0.50,-0.20,173.25,173.75,173.25,175.50,171.50,174.00,1361684
PFD,"Premier Foods PLC",89.88,-1.63,-1.70,89.75,90.00,91.00,91.75,88.50,91.50,4751897
PMO,"Premier Oil PLC",1234.00,-2.00,-0.10,1233.00,1235.00,1230.00,1257.00,1222.00,1236.00,1747894
PFG,"Provident Financial PLC",812.00,-40.50,-4.70,811.50,812.50,835.50,837.50,801.00,852.50,885372
PRU,"Prudential PLC",516.00,-19.50,-3.60,515.50,516.00,521.00,530.00,501.50,535.50,20603316
PUB,"Punch Taverns PLC",270.00,15.00,5.80,268.50,271.25,251.00,273.25,241.75,255.00,7831471
PVCS,"PV Crystalox Solar PLC",164.25,3.75,2.30,162.25,166.00,159.00,165.00,157.00,160.50,428781
PZC,"PZ Cussons PLC",170.25,3.00,1.70,170.00,170.25,165.00,174.25,165.00,167.25,153807
QQ.,"Qinetiq Group PLC",202.38,1.88,0.90,202.00,202.75,199.50,203.75,197.00,200.50,1387766
QED,"Quintain Estates & Development",177.00,-16.50,-8.50,176.00,178.00,190.00,190.00,173.75,193.50,1072708
RRS,"Randgold Resources Ld",2388.00,60.00,2.50,2386.00,2389.00,2325.00,2447.00,2323.00,2328.00,304093
RNK,"Rank Group PLC",77.88,-3.88,-4.70,77.75,78.00,81.00,84.25,77.00,81.75,3611028
RAT,"Rathbone Brothers PLC",781.50,-17.50,-2.10,780.00,783.00,777.00,788.00,777.00,799.00,77917
RB.,"Reckitt Benckiser PLC",2534.00,44.00,1.70,2533.00,2534.00,2462.00,2561.00,2462.00,2490.00,2843151
REL,"Reed Elsevier PLC",547.50,-5.00,-0.90,547.00,547.50,545.00,550.00,537.00,552.50,3491431
RGU,"Regus Group PLC",74.00,-3.00,-3.80,73.75,74.25,75.00,75.50,73.25,77.00,2656152
RSW,"Renishaw PLC",747.50,12.50,1.70,742.50,752.50,726.00,755.00,726.00,735.00,174586
RTO,"Rentokil Initial PLC",71.13,-30.38,-29.90,71.00,71.25,74.50,75.00,66.50,101.50,79264900
REX,"Rexam PLC",375.75,-5.25,-1.30,375.50,376.00,372.75,380.50,368.25,381.00,3246881
RMV,"Rightmove PLC",284.50,-13.50,-4.50,282.25,286.50,293.50,293.50,273.00,298.00,910166
RIO,"Rio Tinto PLC",4937.00,32.00,0.60,4934.00,4939.00,4852.00,5023.00,4826.00,4905.00,3219711
RCP,"RIT Capital Partners PLC",1146.00,-28.00,-2.30,1144.00,1148.00,1150.00,1157.00,1135.00,1174.00,204840
RR.,"Rolls-Royce PLC",370.50,-0.75,-0.20,370.25,370.75,364.75,372.50,355.25,371.25,19923124
ROR,"Rotork PLC",1096.00,1.00,0.00,1095.00,1097.00,1075.00,1099.00,1075.00,1095.00,161395
RSA,"Royal & Sn Alliance Ins Group",129.30,-6.00,-4.40,129.20,129.40,133.60,133.60,125.80,135.30,23239978
RBS,"Royal Bank of Scotland PLC",215.00,-4.25,-1.90,214.75,215.00,210.00,213.00,205.00,219.25,136175789
RDSA,"Royal Dutch Shell A Shares",1832.00,14.00,0.70,1831.00,1832.00,1818.00,1850.00,1811.00,1818.00,3153657
RDSB,"Royal Dutch Shell B Shares",1808.50,18.50,1.00,1808.00,1809.00,1799.00,1825.00,1782.00,1790.00,6328724
RPS,"RPS Group PLC",294.50,-4.00,-1.30,293.75,295.25,291.50,298.50,290.25,298.50,487765
SAB,"SAB Miller PLC",1085.00,-12.00,-1.00,1084.00,1086.00,1081.00,1090.00,1064.00,1097.00,5867849
SGE,"Sage Group PLC",201.00,-0.50,-0.20,200.75,201.25,198.10,202.25,197.60,201.50,4760723
SBRY,"Sainsbury (J) PLC",316.50,8.50,2.70,316.25,316.75,304.25,320.25,299.50,308.00,14050742
SMDR,"Salamander Energy PLC",274.50,6.25,2.30,274.00,275.00,265.00,285.00,265.00,268.25,638101
SVS,"Savills PLC",220.38,-0.13,0.00,220.00,220.75,216.75,223.50,215.00,220.50,746004
SDRC,"Schroders PLC Non-VTG Shs",874.50,-43.00,-4.60,873.50,875.50,902.00,903.00,859.00,917.50,60556
SDR,"Schroders PLC VTG Shs",970.75,-44.25,-4.30,970.00,971.50,997.50,1010.00,953.50,1015.00,828157
SSE,"Scottish & Southern Energy PLC",1398.00,8.00,0.50,1397.00,1399.00,1374.00,1411.00,1374.00,1390.00,6386126
SCIN,"Scottish Investment Trust PLC",455.00,-2.00,-0.40,454.00,455.75,446.75,455.25,446.75,457.00,124155
SMT,"Scottish Mortgage & Trust",578.50,2.50,0.40,577.50,579.00,568.00,579.50,565.50,576.00,208141
SGRO,"Segro PLC",402.50,-9.00,-2.10,401.50,403.50,406.50,411.75,388.25,411.50,2779778
SNR,"Senior PLC",101.50,-2.25,-2.10,101.00,102.00,102.00,104.00,101.25,103.75,403439
SRP,"Serco Group PLC",401.38,2.13,0.50,401.00,401.75,399.00,405.50,387.00,399.25,3746761
SVT,"Severn Trent PLC",1369.00,-14.00,-1.00,1368.00,1369.00,1366.00,1386.00,1352.00,1383.00,1262035
SHB,"Shaftesbury PLC",409.00,-5.00,-1.20,408.00,410.00,407.25,412.75,393.25,414.00,987423
SKS,"Shanks Group PLC",221.38,-1.88,-0.80,221.25,221.50,219.75,222.50,219.00,223.25,177807
SHP,"Shire Ld",807.50,2.00,0.20,806.50,808.50,795.50,816.00,795.50,805.50,2637873
SHI,"SIG PLC",440.63,-19.13,-4.10,439.75,441.50,455.25,456.50,429.50,459.75,855576
SIG,"Signet Group PLC",54.25,1.75,3.30,54.00,54.25,52.25,54.25,48.50,52.50,8182373
SN.,"Smith & Nephew PLC",562.00,-3.00,-0.50,561.50,562.00,564.50,572.00,556.50,565.00,3497997
SMDS,"Smith (DS) PLC",107.50,-2.25,-2.00,107.00,108.00,105.75,110.75,105.25,109.75,1440064
SMIN,"Smiths Group PLC",1062.00,15.00,1.40,1061.00,1062.00,1028.00,1064.00,1023.00,1047.00,2144924
SIA,"Soco International PLC",1436.00,11.00,0.70,1434.00,1438.00,1404.00,1458.00,1404.00,1425.00,154459
SCHE,"Southern Cross Healthcare Grp",120.38,2.38,2.00,120.00,120.75,122.50,126.75,111.00,118.00,2164592
SXS,"Spectris PLC",748.00,-6.00,-0.70,746.50,749.50,742.50,752.50,734.00,754.00,454069
SDY,"Speedy Hire PLC",422.50,-15.50,-3.50,419.75,425.00,430.75,434.00,414.75,438.00,157548
SPX,"Spirax-Sarco Engineering",1024.00,-13.00,-1.20,1020.00,1027.00,1024.00,1041.00,1020.00,1037.00,129437
SPT,Spirent,62.63,-0.38,-0.50,62.50,62.75,62.00,63.50,62.00,63.00,1807337
SPD,"Sports Direct International",71.00,-1.25,-1.70,70.75,71.00,70.75,71.00,67.50,72.25,766669
SSL,"SSL International PLC",419.63,0.63,0.10,419.00,420.25,414.75,423.25,413.75,419.00,1129791
STJ,"St James's Place PLC",223.25,-7.75,-3.30,222.75,223.75,227.50,230.00,215.50,231.00,1561878
SMP,"St.Modwen Properties",316.50,-9.50,-2.90,315.50,317.50,320.50,324.00,304.00,326.00,317120
SGC,"Stagecoach Group PLC",274.75,4.00,1.40,274.50,275.00,266.25,275.00,265.00,270.75,5100316
STAN,"Standard Chartered",1556.00,-41.00,-2.50,1554.00,1557.00,1554.00,1577.00,1508.00,1597.00,7701034
SL.,"Standard Life PLC",221.50,-6.50,-2.80,221.00,222.00,225.25,225.25,213.00,228.00,10958670
SVI,"SVG Capital PLC",599.00,-9.00,-1.40,597.00,600.50,595.50,603.50,593.00,608.00,177894
TALV,"Talvivaara Mining Company Ld",258.50,-21.25,-7.50,257.25,259.75,275.00,275.50,248.00,279.75,637874
TATE,"Tate & Lyle PLC",397.38,-11.38,-2.70,396.75,398.00,399.25,401.25,390.50,408.75,4177283
TNS,"Taylor Nelson Sofres PLC",269.50,-1.50,-0.50,269.00,270.00,269.00,271.75,265.25,271.00,1640174
TW.,"Taylor Wimpey PLC",46.75,-1.75,-3.60,46.50,46.75,46.25,49.00,42.75,48.50,13296305
TCY,"Telecity Group PLC",259.25,-3.75,-1.40,258.25,260.00,255.00,263.00,254.25,263.00,92537
TMPL,"Temple Bar Investment Tst PLC",600.50,-3.50,-0.50,599.50,601.50,590.50,602.00,586.00,604.00,45223
TEM,"Templeton Emerging Market IT",385.75,-10.25,-2.50,385.50,386.00,386.25,388.50,384.00,396.00,427144
TSCO,"Tesco PLC",378.10,1.60,0.40,378.00,378.20,374.00,376.00,367.50,376.50,31281877
TCG,"Thomas Cook Group PLC",209.25,-2.00,-0.90,209.00,209.50,207.00,211.00,204.25,211.25,5606654
TRIL,"Thomson Reuters plc",1376.00,-14.00,-1.00,1375.00,1377.00,1380.00,1380.00,1357.00,1390.00,1930800
TOMK,"Tomkins PLC",133.25,-6.50,-4.60,133.00,133.50,137.50,137.50,131.25,139.75,10605512
TRY,"TR Property Investment Tst PLC",146.25,-4.25,-2.80,146.00,146.25,146.50,148.25,143.25,150.50,846671
TRYS,"Tr Property IT Sigma Shares",68.00,-2.75,-3.80,67.75,68.25,69.00,69.25,65.00,70.75,130875
TPK,"Travis Perkins PLC",600.25,-27.75,-4.40,599.50,601.00,613.50,613.50,582.50,628.00,2196821
TNI,"Trinity Mirror PLC",88.38,-3.88,-4.20,88.25,88.50,91.50,92.25,86.00,92.25,5114231
TT.,"TUI Travel PLC",208.63,0.13,0.00,208.00,209.25,205.50,209.75,202.75,208.50,3679292
TLPR,"Tullett Prebon PLC",428.25,-4.00,-0.90,427.50,429.00,427.00,437.00,425.25,432.25,1277765
TLW,"Tullow Oil PLC",729.00,4.00,0.50,728.50,729.50,726.00,746.00,720.00,725.00,4255170
UKC,"UK Coal PLC",446.63,-11.38,-2.40,445.50,447.75,451.00,457.50,441.25,458.00,1022670
UKCM,"UK Commercial Property Tst",69.75,-1.25,-1.70,69.25,70.25,69.25,70.00,67.50,71.00,308454
ULE,"Ultra Electronic Holdings PLC",1266.50,-7.50,-0.50,1262.00,1271.00,1254.00,1276.00,1254.00,1274.00,109757
ULVR,"Unilever PLC",1462.00,4.00,0.20,1461.00,1463.00,1448.00,1472.00,1438.00,1458.00,4429814
UTG,"Unite Group PLC",201.88,-11.88,-5.50,201.00,202.75,210.50,210.50,197.25,213.75,563723
UBM,"United Business Media",538.50,-1.00,-0.10,538.00,538.50,529.00,541.00,527.00,539.50,1218264
UU.,"United Utilities PLC",718.50,-5.50,-0.70,718.00,719.00,719.00,735.50,711.50,724.00,4947748
VED,"Vedanta Resources",1763.00,-28.00,-1.50,1761.00,1764.00,1771.00,1831.00,1740.00,1791.00,2346677
VPC,"Venture Production PLC",739.00,-15.50,-2.00,738.00,740.00,753.00,755.00,729.50,754.50,768340
VCT,"Victrex PLC",779.50,-1.50,-0.10,777.00,782.00,770.00,784.50,767.50,781.00,76355
VOD,"Vodafone Grp PLC",133.20,-0.55,-0.40,133.15,133.20,133.00,133.70,130.75,133.75,123586679
VTG,"VT Group PLC",623.50,4.00,0.60,623.00,624.00,615.50,629.00,612.50,619.50,530687
WEIR,"Weir Group PLC",837.75,-25.75,-2.90,836.50,839.00,852.00,859.00,806.00,863.50,2670116
WSM,"Wellstream PLC",1082.00,-49.00,-4.30,1081.00,1083.00,1130.00,1130.00,1062.00,1131.00,575085
JDW,"Wetherspoon (JD) PLC",230.25,-1.50,-0.60,230.00,230.50,227.00,231.50,224.00,231.75,569527
SMWH,"WH Smith PLC",375.75,-4.25,-1.10,375.00,376.50,372.75,382.00,362.25,380.00,687888
WTB,"Whitbread PLC",1129.00,-3.00,-0.20,1128.00,1130.00,1113.00,1138.00,1092.00,1132.00,1346222
WMH,"William Hill PLC",334.38,-3.88,-1.10,334.25,334.50,331.00,339.00,323.00,338.25,2777845
WIN,"Wincanton PLC",274.75,-4.50,-1.60,274.50,275.00,277.50,277.50,272.00,279.25,405558
WTAN,"Witan Investment Trust PLC",406.75,-3.50,-0.80,405.75,407.50,404.75,408.50,402.50,410.25,303277
WOS,"Wolseley PLC",335.25,6.75,2.00,334.75,335.50,322.75,339.00,312.75,328.50,13409969
WG.,"Wood Group (John) PLC",401.50,4.25,1.00,401.00,402.00,395.25,405.75,395.25,397.25,2455634
WKP,"Workspace Group PLC",126.13,-3.88,-2.90,126.00,126.25,128.00,130.00,124.00,130.00,1081051
WPP,"WPP Group PLC",475.25,3.25,0.60,475.00,475.50,468.50,475.25,460.25,472.00,7510112
WSH,"WSP Group PLC",514.00,3.00,0.50,512.50,515.00,503.00,518.00,502.00,511.00,107188
XCH,"Xchanging PLC",238.38,0.38,0.10,238.00,238.75,234.25,239.75,234.25,238.00,251119
XTA,"Xstrata PLC",3269.00,54.00,1.60,3267.00,3270.00,3199.00,3400.00,3155.00,3215.00,5291999
YELL,"Yell Group PLC",80.00,1.00,1.20,79.75,80.00,78.50,81.00,72.25,79.00,21699626