Aandelen | Koers | Vorige | +/- | +/- % | Hoog | Laag | Volume | Tijd |
|
3I GROUP PLC
|
3.477,00
|
3.456,00
|
+21,00
|
+0,6%
|
3.482,00
|
3.449,00
|
4.754
|
09:24
|
|
ADMIRAL GROUP PLC
|
2.409,00
|
2.403,00
|
+6,00
|
+0,2%
|
2.412,00
|
2.398,00
|
3.377
|
09:24
|
|
ANGLO AMERICAN PLC
|
2.359,00
|
2.337,00
|
+22,00
|
+0,9%
|
2.363,00
|
2.351,00
|
42.348
|
09:25
|
|
ANTOFAGASTA PLC
|
1.682,50
|
1.677,00
|
+5,50
|
+0,3%
|
1.688,00
|
1.678,00
|
4.636
|
09:22
|
|
ASHTEAD GROUP PLC
|
6.150,00
|
6.126,00
|
+24,00
|
+0,4%
|
6.162,00
|
6.114,00
|
5.787
|
09:24
|
|
ASSOCIATED BRITISH FOODS PLC
|
2.157,00
|
2.149,00
|
+8,00
|
+0,4%
|
2.165,00
|
2.130,00
|
9.468
|
09:24
|
|
ASTRAZENECA PLC
|
9.954,00
|
9.999,00
|
-45,00
|
-0,5%
|
9.974,00
|
9.873,00
|
30.766
|
09:25
|
|
AUTO TRADER GROUP PLC
|
806,20
|
802,40
|
+3,80
|
+0,5%
|
810,00
|
805,10
|
28.786
|
09:25
|
|
B & M EUROP.VALUE RETAIL S.A.
|
325,00
|
333,50
|
-8,50
|
-2,5%
|
347,70
|
324,90
|
110.599
|
09:24
|
|
BAE SYSTEMS PLC
|
1.310,50
|
1.299,00
|
+11,50
|
+0,9%
|
1.314,00
|
1.301,25
|
38.114
|
09:22
|
|
BARCLAYS PLC
|
260,00
|
258,30
|
+1,70
|
+0,7%
|
260,90
|
259,35
|
230.267
|
09:24
|
|
BARRATT REDROW PLC
|
467,00
|
467,00
|
--
|
--
|
487,90
|
465,70
|
309.665
|
17:29
|
|
BELLWAY PLC
|
2.444,00
|
2.424,00
|
+20,00
|
+0,8%
|
2.446,00
|
2.430,00
|
574
|
09:17
|
|
BHP GROUP LTD.
|
2.052,50
|
2.060,00
|
-7,50
|
-0,4%
|
2.054,50
|
2.048,00
|
12.490
|
09:24
|
|
BP PLC
|
384,45
|
381,00
|
+3,45
|
+0,9%
|
385,65
|
383,40
|
396.358
|
09:25
|
|
BRITISH AMERICAN TOBACCO PLC
|
2.919,00
|
2.921,00
|
-2,00
|
-0,1%
|
2.925,00
|
2.914,50
|
34.840
|
09:23
|
|
BRITISH LAND CO. PLC, THE
|
376,60
|
378,80
|
-2,20
|
-0,6%
|
379,00
|
376,80
|
15.881
|
09:23
|
|
BT GROUP PLC
|
150,20
|
150,05
|
+0,15
|
+0,1%
|
150,55
|
149,15
|
73.149
|
09:23
|
|
BUNZL PLC
|
3.414,00
|
3.400,00
|
+14,00
|
+0,4%
|
3.428,00
|
3.406,00
|
12.128
|
09:22
|
|
BURBERRY GROUP PLC
|
846,20
|
852,60
|
-6,40
|
-0,8%
|
848,40
|
838,70
|
5.317
|
09:21
|
|
CARNIVAL PLC
|
1.766,00
|
1.770,00
|
-4,00
|
-0,2%
|
1.770,50
|
1.757,50
|
512
|
09:24
|
|
CENTRICA PLC
|
121,20
|
120,35
|
+0,85
|
+0,7%
|
121,30
|
120,20
|
40.527
|
09:22
|
|
COCA-COLA HBC AG
|
2.724,00
|
2.734,00
|
-10,00
|
-0,4%
|
2.726,00
|
2.714,00
|
2.200
|
09:18
|
|
COMPASS GROUP PLC
|
2.610,00
|
2.610,50
|
-0,50
|
0,0%
|
2.621,00
|
2.610,00
|
25.058
|
09:24
|
|
CRH PLC
|
7.846,00
|
7.877,00
|
-31,00
|
-0,4%
|
7.910,00
|
7.846,00
|
3.722
|
09:24
|
|
CRODA INTERNATIONAL PLC
|
3.512,00
|
3.484,00
|
+28,00
|
+0,8%
|
3.530,00
|
3.496,00
|
5.015
|
09:24
|
|
DCC PLC
|
5.560,00
|
5.620,00
|
-60,00
|
-1,1%
|
5.560,00
|
5.540,00
|
1.853
|
09:22
|
|
DIAGEO PLC
|
2.349,25
|
2.357,00
|
-7,75
|
-0,3%
|
2.353,50
|
2.344,50
|
31.917
|
09:25
|
|
DIRECT LINE INSURANCE GRP PLC
|
151,70
|
154,40
|
-2,70
|
-1,7%
|
151,50
|
151,50
|
2.035
|
09:09
|
|
DS SMITH PLC
|
580,00
|
572,50
|
+7,50
|
+1,3%
|
580,50
|
578,50
|
16.251
|
09:22
|
|
EASYJET PLC
|
522,00
|
516,60
|
+5,40
|
+1,0%
|
526,80
|
522,00
|
72.961
|
09:24
|
|
ENTAIN PLC
|
738,60
|
733,60
|
+5,00
|
+0,7%
|
738,80
|
735,60
|
12.359
|
09:22
|
|
EXPERIAN PLC
|
3.669,00
|
3.639,00
|
+30,00
|
+0,8%
|
3.678,00
|
3.648,00
|
21.179
|
09:25
|
|
F&C INVESTMENT TRUST PLC
|
1.098,00
|
1.098,00
|
--
|
--
|
1.103,00
|
1.095,00
|
18.652
|
17:23
|
|
FLUTTER ENTERTAINMENT PLC
|
20.800,00
|
20.750,00
|
+50,00
|
+0,2%
|
20.800,00
|
20.650,00
|
372
|
09:21
|
|
FRESNILLO PLC
|
658,50
|
655,50
|
+3,00
|
+0,5%
|
660,50
|
658,00
|
738
|
09:21
|
|
GLENCORE PLC
|
381,30
|
381,60
|
-0,30
|
-0,1%
|
383,20
|
380,45
|
541.545
|
09:24
|
|
HALMA PLC
|
2.732,50
|
2.503,00
|
+229,50
|
+9,2%
|
2.745,00
|
2.671,00
|
23.684
|
09:25
|
|
HARGREAVES LANSDOWN PLC
|
1.089,00
|
1.088,75
|
+0,25
|
0,0%
|
1.089,00
|
1.089,00
|
39
|
09:00
|
|
HIKMA PHARMACEUTICALS PLC
|
1.846,00
|
1.844,00
|
+2,00
|
+0,1%
|
1.847,00
|
1.824,00
|
3.546
|
09:22
|
|
HISCOX LTD.
|
1.017,00
|
1.009,00
|
+8,00
|
+0,8%
|
1.026,00
|
1.016,00
|
10.753
|
09:22
|
|
HSBC HOLDINGS PLC
|
725,10
|
721,80
|
+3,30
|
+0,5%
|
726,10
|
723,60
|
292.281
|
09:25
|
|
IMPERIAL BRANDS PLC
|
2.503,00
|
2.513,00
|
-10,00
|
-0,4%
|
2.522,00
|
2.493,00
|
26.638
|
09:24
|
|
INFORMA PLC
|
848,00
|
838,80
|
+9,20
|
+1,1%
|
847,80
|
845,20
|
10.664
|
09:24
|
|
INTERCONTINENTAL HOTELS GROUP
|
9.530,00
|
9.500,00
|
+30,00
|
+0,3%
|
9.580,00
|
9.530,00
|
5.040
|
09:25
|
|
INTERMEDIATE CAPITAL GRP PLC
|
2.056,00
|
2.048,00
|
+8,00
|
+0,4%
|
2.058,00
|
2.052,00
|
5.059
|
09:24
|
|
INTERNAT. CONS. AIRL. GROUP SA
|
244,40
|
242,35
|
+2,05
|
+0,8%
|
245,10
|
242,30
|
211.400
|
09:25
|
|
INTERTEK GROUP PLC
|
4.444,00
|
4.438,00
|
+6,00
|
+0,1%
|
4.452,00
|
4.432,00
|
7.810
|
09:23
|
|
ITV PLC
|
62,25
|
62,30
|
-0,05
|
-0,1%
|
62,70
|
62,25
|
111.579
|
09:22
|
|
IWG PLC
|
164,20
|
163,55
|
+0,65
|
+0,4%
|
163,50
|
163,30
|
5.818
|
09:22
|
|
JOHNSON, MATTHEY PLC
|
1.492,00
|
1.496,00
|
-4,00
|
-0,3%
|
1.496,00
|
1.492,00
|
3.662
|
09:22
|
|
KINGFISHER PLC
|
283,50
|
284,30
|
-0,80
|
-0,3%
|
284,60
|
283,00
|
34.651
|
09:24
|
|
Land Securities Group PLC
|
587,00
|
587,50
|
-0,50
|
-0,1%
|
588,00
|
585,50
|
8.489
|
09:22
|
|
LEGAL & GENERAL GROUP PLC
|
217,50
|
217,90
|
-0,40
|
-0,2%
|
218,20
|
217,30
|
38.592
|
09:21
|
|
LLOYDS BANKING GROUP PLC
|
55,40
|
55,46
|
-0,06
|
-0,1%
|
55,46
|
55,24
|
551.379
|
09:24
|
|
LONDON STOCK EXCHANGE GROUPPLC
|
10.950,00
|
10.885,00
|
+65,00
|
+0,6%
|
10.965,00
|
10.915,00
|
5.604
|
09:25
|
|
MARKS & SPENCER GROUP PLC
|
366,80
|
363,10
|
+3,70
|
+1,0%
|
366,90
|
360,70
|
54.730
|
09:23
|
|
MONDI PLC
|
1.168,50
|
1.172,00
|
-3,50
|
-0,3%
|
1.175,00
|
1.168,50
|
4.560
|
09:20
|
|
National Grid PLC
|
966,60
|
982,80
|
-16,20
|
-1,6%
|
970,20
|
965,40
|
95.690
|
09:24
|
|
NEXT PLC
|
9.360,00
|
9.372,00
|
-12,00
|
-0,1%
|
9.390,00
|
9.360,00
|
1.332
|
09:22
|
|
OCADO GROUP PLC
|
304,50
|
303,50
|
+1,00
|
+0,3%
|
305,40
|
303,40
|
18.523
|
09:24
|
|
OLD MUTUAL LTD.
|
56,40
|
56,40
|
--
|
--
|
56,40
|
55,60
|
8.505
|
17:25
|
|
PEARSON PLC
|
1.197,00
|
1.194,25
|
+2,75
|
+0,2%
|
1.198,00
|
1.193,50
|
4.593
|
09:23
|
|
PERSIMMON PLC
|
1.238,00
|
1.239,75
|
-1,75
|
-0,1%
|
1.251,50
|
1.235,50
|
7.117
|
09:24
|
|
PHOENIX GROUP HOLDINGS PLC
|
501,50
|
498,60
|
+2,90
|
+0,6%
|
502,50
|
500,50
|
8.669
|
09:22
|
|
PRUDENTIAL PLC
|
627,60
|
634,40
|
-6,80
|
-1,1%
|
635,40
|
625,50
|
25.706
|
09:24
|
|
RECKITT BENCKISER GROUP
|
4.746,00
|
4.754,00
|
-8,00
|
-0,2%
|
4.760,00
|
4.738,00
|
8.781
|
09:24
|
|
RELX PLC
|
3.577,00
|
3.547,00
|
+30,00
|
+0,8%
|
3.580,00
|
3.563,00
|
10.852
|
09:22
|
|
RENTOKIL INITIAL PLC
|
401,60
|
399,90
|
+1,70
|
+0,4%
|
402,40
|
400,40
|
32.379
|
09:22
|
|
RIGHTMOVE PLC
|
598,20
|
598,70
|
-0,50
|
-0,1%
|
600,40
|
597,60
|
12.125
|
09:22
|
|
RIO TINTO PLC
|
4.920,50
|
4.921,00
|
-0,50
|
0,0%
|
4.929,50
|
4.899,50
|
22.122
|
09:24
|
|
ROLLS ROYCE HOLDINGS PLC
|
526,00
|
524,80
|
+1,20
|
+0,2%
|
528,40
|
524,00
|
148.925
|
09:24
|
|
SAGE GROUP PLC, THE
|
1.276,00
|
1.270,50
|
+5,50
|
+0,4%
|
1.279,00
|
1.265,50
|
44.353
|
09:25
|
|
SAINSBURY PLC, J.
|
247,60
|
245,30
|
+2,30
|
+0,9%
|
247,80
|
247,20
|
44.716
|
09:22
|
|
SCOTTISH MORTGAGE INV.TR. PLC
|
911,00
|
908,00
|
+3,00
|
+0,3%
|
911,00
|
911,00
|
2.843
|
09:00
|
|
SEGRO PLC
|
743,20
|
745,40
|
-2,20
|
-0,3%
|
744,40
|
740,20
|
24.178
|
09:22
|
|
SEVERN TRENT PLC
|
2.751,00
|
2.722,00
|
+29,00
|
+1,1%
|
2.760,00
|
2.737,00
|
5.264
|
09:24
|
|
SMITH & NEPHEW PLC
|
974,00
|
974,10
|
-0,10
|
0,0%
|
982,40
|
974,80
|
11.912
|
09:22
|
|
SMITHS GROUP PLC
|
1.706,00
|
1.695,00
|
+11,00
|
+0,6%
|
1.706,00
|
1.687,00
|
2.160
|
09:24
|
|
South32 Ltd
|
189,80
|
189,80
|
--
|
--
|
192,00
|
189,80
|
10.131
|
17:10
|
|
SPIRAX GROUP PLC
|
6.470,00
|
6.460,00
|
+10,00
|
+0,2%
|
6.510,00
|
6.430,00
|
2.204
|
09:23
|
|
SSE PLC
|
1.697,50
|
1.689,00
|
+8,50
|
+0,5%
|
1.701,00
|
1.694,00
|
16.029
|
09:24
|
|
ST. JAMES'S PLACE PLC
|
832,00
|
831,50
|
+0,50
|
+0,1%
|
832,00
|
828,00
|
3.327
|
09:20
|
|
STANDARD CHARTERED PLC
|
951,40
|
945,80
|
+5,60
|
+0,6%
|
954,40
|
947,40
|
76.746
|
09:24
|
|
TAYLOR WIMPEY PLC
|
127,50
|
127,35
|
+0,15
|
+0,1%
|
129,55
|
127,05
|
74.174
|
09:22
|
|
UNILEVER PLC
|
4.535,00
|
4.538,00
|
-3,00
|
-0,1%
|
4.549,00
|
4.533,00
|
23.960
|
09:24
|
|
UNITED UTILITIES GROUP PLC
|
1.107,50
|
1.102,50
|
+5,00
|
+0,5%
|
1.110,50
|
1.105,00
|
37.007
|
09:21
|
|
Vodafone Group PLC
|
69,78
|
71,32
|
-1,54
|
-2,2%
|
70,04
|
69,44
|
218.845
|
09:22
|
|
WEIR GROUP PLC, THE
|
2.106,00
|
2.102,00
|
+4,00
|
+0,2%
|
2.142,00
|
2.100,00
|
7.252
|
09:21
|
|
WHITBREAD PLC
|
2.881,00
|
2.883,00
|
-2,00
|
-0,1%
|
2.886,00
|
2.877,00
|
1.269
|
09:24
|
|
WPP PLC
|
808,60
|
808,00
|
+0,60
|
+0,1%
|
814,30
|
808,40
|
27.274
|
09:23
|