Data collected at 19:35 04/07/08

"Epic","Name","Mid","Change-p","Change-%","Bid","Offer","Open","High","Low","Close","Volume"
"TGP","TG21 PLC","4.63","0.00","0.00","4.25","5.00","4.63","4.63","4.63","4.63","0"
"SOR","Supporta PLC","26.00","-0.50","-1.80","25.00","27.00","26.50","26.50","26.00","26.50","51316"
"SC.","Supercart PLC","14.50","-0.75","-4.90","13.00","16.00","15.25","15.25","14.50","0.00","10000"
"SOA","Stonemartin PLC","6.38","0.00","0.00","6.25","6.50","6.38","6.38","6.38","6.38","0"
"SPI","Spice Hldgs PLC","500.50","0.00","0.00","500.00","500.50","498.50","502.50","482.50","500.50","131786"
"SYG","Speymill Group PLC","35.75","1.75","5.10","35.00","36.50","34.75","35.75","34.75","34.00","29069"
"SDY","Speedy Hire PLC","488.50","7.50","1.50","488.00","488.50","478.50","490.75","465.50","0.00","133947"
"SSP","Solid State Supplies","26.50","0.00","0.00","23.00","30.00","26.50","26.50","26.50","26.50","0"
"SRP","Serco Group PLC","412.75","-6.50","-1.50","411.75","412.75","420.00","424.00","411.00","0.00","1586216"
"RWS","RWS Holdings PLC","380.00","2.50","0.60","371.75","380.00","375.00","380.00","375.00","0.00","14663"
"RPS","RPS Group PLC","290.00","-11.00","-3.60","288.75","290.00","300.00","303.75","289.25","301.00","744771"
"RPC","RPC Group PLC","175.00","0.00","0.00","170.50","175.00","173.00","175.00","171.00","0.00","5594"
"RTS","Robotic Technology Sys PLC","6.13","-0.25","-3.90","5.75","6.50","6.38","6.38","6.13","6.38","156000"
"RCDO","Ricardo PLC","322.00","5.00","1.50","314.00","322.00","315.00","322.00","314.00","317.00","76719"
"REX","Rexam PLC","350.50","-7.00","-1.90","350.50","351.00","358.75","358.75","350.00","357.50","1219059"
"RTO","Rentokil Initial PLC","96.00","2.00","2.10","96.00","96.50","94.75","96.75","93.75","0.00","8089071"
"RGU","Regus Group PLC","68.50","-1.50","-2.10","68.25","68.50","71.00","71.50","68.25","70.00","1728061"
"PFL","Premier Farnell PLC","164.25","1.25","0.70","164.00","164.25","165.00","165.75","161.25","0.00","780254"
"PFLA","Premier Farnell Cum Conv Red","1325.00","0.00","0.00","1200.00","1450.00","1325.00","13.25","13.25","1325.00","0"
"PFLB","Premier Farnell Cum Cnv Rd Prf","1325.00","0.00","0.00","1275.00","1375.00","1325.00","13.25","13.25","0.00","0"
"PHSC","PHSC PLC","40.00","0.00","0.00","38.00","42.00","40.00","40.00","40.00","0.00","3467"
"PNA","Penna Consulting PLC","114.00","4.50","4.10","112.00","116.00","109.50","114.00","109.50","109.50","6000"
"PKW","Parkwood Holdings","118.50","-3.00","-2.40","115.00","122.00","121.50","121.50","118.50","121.50","4600"
"OFF","Office2Office PLC","156.00","0.50","0.30","154.00","158.00","156.00","156.00","156.00","0.00","0"
"NSH","Norish Uts","52.00","0.00","0.00","49.00","55.00","52.00","52.00","52.00","0.00","0"
"NWN","Newmarket Investments PLC","1.63","0.00","0.00","1.50","1.75","1.63","1.63","1.63","1.63","0"
"MBE","MWB Business Exchange","88.00","0.50","0.50","85.00","91.00","87.50","88.00","87.50","0.00","110000"
"MUR","Murgitroyd PLC","252.50","0.00","0.00","240.00","265.00","252.50","252.50","252.50","0.00","0"
"MCHL","Mouchel Parkman PLC","403.00","-6.75","-1.60","401.00","403.00","405.00","406.75","398.25","409.75","74305"
"MTO","MITIE Group PLC","190.00","-5.00","-2.50","189.50","190.00","195.75","195.75","190.00","0.00","502328"
"MEG","Mice Group PLC","6.00","0.00","0.00","5.75","6.25","0.00","0.00","0.00","0.00","0"
"MRD","Meriden Group PLC","0.05","0.00","0.00","0.04","0.06","0.00","0.00","0.00","0.00","0"
"MGP","Mercury Group PLC","0.63","0.00","0.00","0.50","0.75","0.63","0.63","0.63","0.63","0"
"MNZS","Menzies(John) PLC","312.00","-38.00","-10.80","312.00","318.50","353.75","353.75","312.00","0.00","26735"
"MER","Mears Group PLC","260.75","-2.25","-0.80","260.75","262.00","266.00","266.00","260.00","263.00","28262"
"MVW","Mavinwood PLC","12.25","0.00","0.00","12.00","12.50","12.25","12.25","12.25","0.00","213500"
"MMC","Management Consulting Group","27.75","0.25","0.90","27.25","27.75","27.25","27.75","27.25","0.00","342359"
"MAI","Maintel Holdings","116.50","0.00","0.00","115.00","118.00","116.50","116.50","116.50","116.50","5000"
"MACF","Macfarlane Group","23.75","-1.00","-4.00","22.50","25.00","24.75","24.75","23.75","0.00","15000"
"LOK","Lok n Store Group PLC","137.50","0.00","0.00","135.00","140.00","137.50","137.50","137.50","0.00","7000"
"LVD","Lavendon Group PLC","242.00","4.75","2.00","237.00","242.00","240.00","242.00","237.25","237.25","14000"
"LTC","Latchways PLC","840.00","7.50","0.90","815.00","840.00","815.00","840.00","815.00","832.50","179"
"JSG","Johnson Service Group PLC","20.00","2.25","12.60","19.75","20.00","17.75","20.00","17.75","0.00","232314"
"JRVS","Jarvis PLC","23.75","1.00","4.30","22.75","23.75","24.00","24.00","22.75","0.00","122510"
"ITRK","Intertek Group PLC","952.00","1.00","0.10","951.00","952.00","957.50","960.50","949.00","951.00","719906"
"IRV","Interserve PLC","420.50","-6.00","-1.40","420.50","420.75","425.00","425.00","417.50","0.00","214572"
"ISG","Interior Services Group","155.00","-2.50","-1.50","153.00","157.00","157.50","157.50","154.00","0.00","37306"
"HYC","Hyder Consulting PLC","375.00","8.50","2.30","360.00","375.00","362.00","375.00","362.00","366.50","1032"
"HSV","Homeserve PLC","1501.00","-24.00","-1.50","1499.00","1501.00","1521.00","1549.00","1495.00","1525.00","255066"
"HAS","Hays PLC","77.00","-3.50","-4.30","77.00","77.25","80.25","81.25","77.00","0.00","5120708"
"HVE","Havelock Europa PLC","58.50","0.50","0.80","57.00","60.00","58.00","58.50","58.00","0.00","21660"
"HSP","Hargreaves Services PLC","577.50","2.50","0.40","570.00","585.00","590.00","590.00","570.00","0.00","14186"
"GSH","GSH Group PLC","332.50","0.00","0.00","320.00","345.00","332.50","332.50","332.50","0.00","373"
"GFS","G4S PLC","195.00","-2.00","-1.00","195.00","195.10","199.00","199.00","194.10","197.00","5368986"
"FNT","Fountains PLC","110.00","-2.00","-1.70","108.00","112.00","111.50","111.50","110.00","112.00","5244"
"FLTR","Filtrona PLC","149.25","-4.25","-2.70","149.00","149.25","152.25","153.50","148.50","0.00","491200"
"EXC","EXC PLC","0.25","0.00","0.00","0.20","0.30","0.25","0.25","0.25","0.00","25000"
"ERG","Erinaceous Group PLC","1.65","0.00","0.00","1.57","1.65","0.00","0.00","0.00","0.00","0"
"ECM","Electrocomponents PLC","140.00","-3.50","-2.40","139.75","140.00","144.50","144.50","139.00","0.00","1139576"
"DPLM","Diploma PLC","155.00","-6.00","-3.70","154.75","155.00","154.00","156.50","149.50","161.00","105213"
"DLAR","De La Rue PLC","874.50","-20.00","-2.20","874.50","875.00","892.00","892.00","872.50","0.00","949293"
"DCC","DCC PLC","14.93","-0.01","0.00","14.93","15.00","14.60","15.00","14.60","14.94","34023"
"DWN","Dawson Holdings","70.50","0.25","0.30","70.00","71.00","70.50","70.50","70.50","0.00","11250"
"DVSG","Davis Service Group PLC","423.50","-3.75","-0.80","421.50","423.50","422.50","425.50","420.75","0.00","189776"
"DNK","Danka Business Systems PLC","1.38","0.25","22.10","1.25","1.50","1.38","1.38","1.38","0.00","0"
"CUY","County Contact Centres PLC","11.50","0.00","0.00","11.00","12.00","11.50","11.50","11.50","0.00","0"
"CSV","Corporate Services Group PLC","1.46","0.00","0.00","1.40","1.52","1.46","1.46","1.46","1.46","0"
"CNT","Connaught PLC","371.00","7.50","2.00","371.00","371.25","361.25","382.00","361.00","0.00","488653"
"CPG","Compass Group PLC","338.75","-11.25","-3.20","338.75","339.00","351.25","351.25","336.75","0.00","13295691"
"CMS","Communisis PLC","67.50","2.75","4.20","66.75","67.50","64.75","68.75","64.75","64.75","143362"
"CTG","Christie Group PLC","66.50","-1.00","-1.40","63.00","70.00","67.50","67.50","66.50","0.00","12119"
"CAE","Charteris PLC","17.00","0.00","0.00","16.50","17.50","17.00","17.00","17.00","0.00","0"
"CIU","Cape PLC","259.25","-1.75","-0.60","259.00","259.25","264.00","264.00","255.00","261.00","1121320"
"BDG","Business Direct Grp PLC","0.88","0.00","0.00","0.75","1.00","0.88","0.88","0.88","0.88","0"
"BNZL","Bunzl PLC","635.50","-9.50","-1.40","635.50","636.00","648.00","648.00","633.00","645.00","1010181"
"BPI","British Polythene Inds PLC","227.50","-6.75","-2.80","225.50","227.50","231.00","231.00","227.50","0.00","9861"
"BRAM","Brammer PLC","275.75","-2.75","-0.90","264.25","275.75","275.75","275.75","264.25","0.00","5497"
"BTR","Blue Star Mobile Group","0.60","0.00","0.00","0.50","0.70","0.60","0.60","0.60","0.60","0"
"BEG","Begbies Traynor PLC","163.50","5.00","3.10","162.00","165.00","156.00","164.00","155.00","158.50","49100"
"BBHL","BB Holdings NPV","225.50","0.00","0.00","220.00","231.00","225.50","225.50","225.50","0.00","2500"
"BAB","Babcock International Grp PLC","609.00","-7.00","-1.10","607.50","609.00","616.00","617.50","607.00","616.00","539089"
"AUK","Aukett Group PLC","6.88","-0.25","-3.50","6.50","7.25","7.13","7.13","6.88","0.00","63552"
"ATK","Atkins (WS) PLC","965.00","-24.00","-2.40","964.00","965.00","986.50","989.00","960.00","0.00","615353"
"ASHT","Ashton Penney Holdings PLC","1.13","0.00","0.00","0.75","1.50","1.13","1.13","1.13","1.13","0"
"AHT","Ashtead Group PLC","60.00","0.75","1.20","60.00","60.25","59.25","60.25","58.25","59.25","1973871"
"API","API Group PLC","18.00","-0.50","-2.70","17.00","19.00","18.50","18.50","18.00","18.50","7186"
"AGL","Angle PLC","31.50","0.00","0.00","31.00","32.00","31.50","31.50","31.50","31.50","0"
"ASY","Andrews Sykes PLC","93.00","0.00","0.00","88.00","98.00","93.00","93.00","93.00","93.00","0"
"AMEC","AMEC PLC","886.00","12.00","1.30","886.00","887.00","882.50","894.00","871.00","874.00","2508026"
"ACS","AI Claims Solutions PLC","20.25","0.00","0.00","20.00","20.25","20.25","20.25","20.25","0.00","20028"
"AGK","Aggreko PLC","682.50","-1.50","-0.20","682.50","684.50","691.50","691.50","681.50","0.00","835005"
"AAT","AEA Technology PLC","69.00","2.00","2.90","64.50","69.00","65.00","69.00","65.00","0.00","3402"
"ACL","Acal PLC","147.00","-4.00","-2.60","147.00","148.00","147.00","147.00","147.00","0.00","1247"
"FOUR","4Imprint Group PLC","134.00","-3.00","-2.10","131.00","137.00","134.00","135.50","134.00","0.00","10000"