Data collected at 19:35 21/08/08

Epic,Name,Mid,Change-p,Change-%,Bid,Offer,Open,High,Low,Close,Volume
TWT,"2 Way Traffic",107.50,0.00,0.00,106.00,109.00,107.50,107.50,107.50,107.50,0
ACM,"Acambis PLC",188.00,0.00,0.00,187.75,188.00,187.75,188.00,187.75,0.00,53462
AAT,"AEA Technology PLC",48.00,-1.00,-2.00,46.00,50.00,48.00,48.00,48.00,0.00,1472
AZM,"Alizyme PLC",7.99,-0.14,-1.70,7.99,8.00,8.30,8.30,7.99,7.99,314835
ALM,"Alphameric PLC",24.75,0.75,3.10,24.50,25.00,25.00,25.25,24.50,24.75,57469
AIE,"Anite Group PLC",35.25,-1.25,-3.40,35.25,36.00,37.00,37.00,35.25,35.25,70960
ASM,"Antisoma PLC",24.00,0.25,1.00,23.75,24.25,24.25,24.25,23.75,24.00,190260
ARM,"ARM Holdings PLC",106.00,-0.75,-0.70,106.00,106.25,105.00,106.75,104.50,106.00,3978864
AU.,"Autonomy Corp PLC",1085.00,13.00,1.20,1083.00,1085.00,1058.00,1092.00,1055.00,1085.00,1088891
AVV,"Aveva Group PLC",1359.00,14.00,1.00,1349.00,1359.00,1346.00,1363.00,1335.00,1359.00,212206
ASD,"Axis-Shield PLC",310.00,8.75,2.90,310.00,314.00,310.00,321.50,308.25,310.00,441656
AXO,"Axon Group PLC",492.00,-4.75,-0.90,492.00,498.00,503.00,503.00,492.00,492.00,51241
BA.,"BAE Systems PLC",454.75,-1.25,-0.20,454.50,454.75,452.00,459.25,446.00,454.75,10212058
BVC,"BATM Advanced Communications",56.00,2.00,3.70,55.50,56.50,54.00,57.25,54.00,56.00,551286
BII,"Biocompatibles Intl PLC",168.50,2.00,1.20,165.00,172.00,173.00,173.00,172.75,168.50,617
BOI,"BOI(Gov&Co) 13.375% Sub Bds",13000.00,0.00,0.00,12800.00,13200.00,13000.00,130.00,130.00,130.00,15000
BGC,"BTG PLC",218.00,-3.00,-1.30,218.00,218.50,222.50,225.00,215.25,218.00,874954
CW.,"Cable & Wireless PLC",167.50,-2.00,-1.10,167.40,167.50,168.30,169.30,165.10,167.50,14537923
CVA,"Ceva Inc",355.00,0.00,0.00,280.00,430.00,355.00,355.00,355.00,355.00,0
COB,"Cobham PLC",227.00,4.50,2.00,226.75,227.00,220.00,228.50,220.00,227.00,4579509
CCC,"Computacenter PLC",134.50,-6.50,-4.60,134.50,134.75,138.00,139.50,134.50,134.50,183392
CRG,"Corin Group PLC",136.25,-6.25,-4.30,135.50,136.25,142.50,142.50,135.50,136.25,59127
DCA,"Detica Group PLC",440.00,-5.00,-1.10,440.00,440.25,444.50,446.25,438.00,440.00,299629
DDT,"Dimension Data PLC",49.75,0.25,0.50,49.50,49.75,48.75,50.75,48.75,49.75,1674595
DNO,"Domino Printing Sciences PLC",274.00,0.50,0.10,274.00,275.25,270.00,277.75,270.00,274.00,49527
ELA,"Elan Corp PLC",8.81,-0.26,-2.80,8.81,8.87,8.88,9.05,8.60,8.81,293195
BLZ,"Emblaze Systems Ltd",31.00,1.00,3.30,30.00,32.00,31.00,31.00,30.50,31.00,21741
FTC,"Filtronic PLC",85.75,-0.25,-0.20,85.25,86.00,86.00,86.50,86.00,85.75,1851
GAL,"Galantas Gold Com Shs NPV",5.13,0.00,0.00,4.50,5.75,5.13,5.13,5.13,5.13,0
GHT,"Gresham Computing PLC",71.25,-2.25,-3.00,69.00,73.50,70.00,70.00,69.00,71.25,331
IMG,"Imagination Technology Group",72.50,1.25,1.70,72.00,72.50,71.00,72.50,71.00,72.50,8486
TIG,"Innovation Group PLC",16.00,0.00,0.00,15.75,16.00,16.00,16.25,15.75,16.00,4363320
ITL,"Intec Telecom Systems PLC",41.25,0.75,1.80,40.75,41.75,41.75,41.75,40.00,41.25,11360
KCOM,"KCOM Group PLC",39.00,1.00,2.60,38.75,39.00,38.50,39.00,37.75,39.00,719087
KWL,"Kewill Systems PLC",86.00,0.50,0.50,85.00,87.00,85.50,86.00,85.50,86.00,43625
LOG,"Logica CMG PLC",129.00,1.25,0.90,128.75,129.00,126.00,131.50,123.75,129.00,12660943
MDY,"MDY Healthcare PLC",32.25,-0.75,-2.20,32.00,32.50,33.00,33.00,32.25,32.25,10891
MGGT,"Meggitt PLC",216.25,-0.50,-0.20,216.25,217.00,214.25,219.75,213.00,216.25,4781432
MSY,"Misys PLC",156.00,0.75,0.40,156.00,156.25,153.00,157.75,151.75,156.00,3814115
MONI,"Montise PLC",11.50,0.00,0.00,11.25,11.50,11.25,11.50,11.25,11.50,941191
MOR,"Morse PLC",39.25,0.50,1.20,38.50,40.00,39.00,39.00,39.00,39.25,18721
MRN,"Morson PLC",115.50,0.00,0.00,114.00,117.00,115.50,115.50,115.50,115.50,2585
OXB,"Oxford Biomedica PLC",9.97,-0.03,-0.30,9.97,10.50,9.75,10.50,9.75,9.97,539911
OXIG,"Oxford Instruments PLC",226.50,1.50,0.60,223.00,230.00,230.00,230.00,230.00,226.50,1
PIC,"Pace Micro Technology PLC",87.25,-1.25,-1.40,87.25,87.75,87.25,89.00,86.75,87.25,209653
PYM,"Phytopharm PLC",19.00,1.50,8.50,18.50,19.25,18.00,19.25,17.50,19.00,195500
PLM,"Plasmon PLC",1.20,0.07,6.10,1.15,1.25,1.20,1.20,1.13,1.20,25000
PTI,"Protherics PLC",58.25,0.00,0.00,57.75,58.25,57.75,58.25,57.50,58.25,73321
PON,"Psion PLC",87.75,0.00,0.00,87.25,88.00,87.00,88.00,87.00,87.75,95256
RSW,"Renishaw PLC",804.50,0.50,0.00,803.00,804.50,803.00,807.00,790.00,804.50,122960
RCDO,"Ricardo PLC",300.00,-5.00,-1.60,296.00,303.75,296.00,296.00,296.00,300.00,18839
RM.,"RM PLC",173.25,-0.25,-0.10,171.50,175.00,172.75,172.75,172.00,173.25,2517
SGE,"Sage Group PLC",202.75,0.25,0.10,202.50,202.75,200.00,204.50,199.80,202.75,5467773
SHP,"Shire Ld",921.50,-9.50,-1.00,921.50,922.00,920.00,933.50,920.00,921.50,1619496
SKP,"Skyepharma PLC",3.05,-0.05,-1.60,3.00,3.05,3.20,3.20,3.05,3.05,671642
SN.,"Smith & Nephew PLC",626.50,-16.00,-2.40,626.50,627.50,634.50,639.50,626.50,626.50,4651562
SXS,"Spectris PLC",803.50,4.50,0.50,803.50,805.50,799.50,807.50,785.50,803.50,421956
SPT,"Spirent Communications PLC",76.75,-1.25,-1.60,76.75,77.00,78.00,78.00,75.25,76.75,1344244
SYN,"Syntopix Group PLC",85.00,0.00,0.00,80.00,90.00,85.00,85.00,85.00,85.00,0
THUS,"Thus Group PLC",178.00,-0.25,-0.10,178.00,178.75,178.25,178.75,178.00,178.00,270270
TRK,"Torotrak PLC",18.25,0.00,0.00,17.75,18.50,18.25,18.25,18.25,18.25,752
TFC,"Trafficmaster PLC",30.25,-0.25,-0.80,29.75,30.75,30.75,30.75,30.00,30.25,132621
ULE,"Ultra Electronic Holdings PLC",1311.00,11.00,0.80,1311.00,1312.00,1304.00,1315.00,1289.00,1311.00,145158
VER,"Vernalis PLC",3.88,0.06,1.50,3.75,4.00,3.88,3.88,3.88,3.88,0
WLF,"Wolfson Microelectronics PLC",118.50,1.50,1.20,118.00,118.50,119.00,119.25,116.00,118.50,175811