Aandelen | Koers | Vorige | +/- | +/- % | Hoog | Laag | Volume | Tijd |
3I GROUP PLC
|
1.128,00
|
1.125,50
|
+2,50
|
+0,2%
|
1.135,00
|
1.119,50
|
203.038
|
17:29
|
ABRDN PLC
|
276,90
|
276,90
|
--
|
--
|
--
|
--
|
0
|
17:29
|
ADMIRAL GROUP PLC
|
2.264,00
|
2.221,00
|
+43,00
|
+1,9%
|
2.264,00
|
2.227,00
|
143.089
|
17:29
|
ANGLO AMERICAN PLC
|
3.141,50
|
3.062,00
|
+79,50
|
+2,6%
|
3.207,00
|
3.109,00
|
1.141.109
|
17:29
|
ANTOFAGASTA PLC
|
1.223,00
|
1.185,00
|
+38,00
|
+3,2%
|
1.236,00
|
1.195,50
|
482.763
|
17:29
|
ASHTEAD GROUP PLC
|
3.584,00
|
3.544,00
|
+40,00
|
+1,1%
|
3.664,00
|
3.525,00
|
350.546
|
17:29
|
ASSOCIATED BRITISH FOODS PLC
|
1.643,50
|
1.636,50
|
+7,00
|
+0,4%
|
1.664,00
|
1.639,50
|
214.109
|
17:29
|
ASTRAZENECA PLC
|
10.772,00
|
10.788,00
|
-16,00
|
-0,1%
|
10.850,00
|
10.652,00
|
370.971
|
17:29
|
AUTO TRADER GROUP PLC
|
549,40
|
549,60
|
-0,20
|
0,0%
|
556,00
|
544,00
|
634.395
|
17:28
|
AVEVA GROUP PLC
|
2.450,50
|
2.472,00
|
-21,50
|
-0,9%
|
2.499,00
|
2.439,00
|
84.474
|
17:29
|
B & M EUROP.VALUE RETAIL S.A.
|
385,20
|
382,70
|
+2,50
|
+0,7%
|
389,60
|
381,10
|
1.026.873
|
17:29
|
BAE SYSTEMS PLC
|
799,60
|
780,00
|
+19,60
|
+2,5%
|
803,60
|
785,20
|
1.607.787
|
17:29
|
BARCLAYS PLC
|
159,20
|
159,28
|
-0,08
|
-0,1%
|
161,30
|
157,38
|
8.580.881
|
17:29
|
BARRATT DEVELOPMENTS PLC
|
477,40
|
470,80
|
+6,60
|
+1,4%
|
479,50
|
472,50
|
321.707
|
17:29
|
BELLWAY PLC
|
2.190,00
|
2.147,00
|
+43,00
|
+2,0%
|
2.193,00
|
2.159,00
|
58.400
|
17:29
|
BHP GROUP LTD.
|
2.352,50
|
2.282,00
|
+70,50
|
+3,1%
|
2.363,00
|
2.313,50
|
776.178
|
17:29
|
BP PLC
|
393,25
|
386,15
|
+7,10
|
+1,8%
|
394,05
|
382,40
|
12.045.438
|
17:29
|
BRITISH AMERICAN TOBACCO PLC
|
3.576,00
|
3.533,50
|
+42,50
|
+1,2%
|
3.579,00
|
3.509,50
|
926.979
|
17:29
|
BRITISH LAND CO. PLC, THE
|
495,40
|
493,30
|
+2,10
|
+0,4%
|
497,20
|
489,80
|
718.433
|
17:29
|
BT GROUP PLC
|
185,05
|
188,35
|
-3,30
|
-1,8%
|
190,50
|
182,30
|
7.157.928
|
17:29
|
BUNZL PLC
|
2.672,00
|
2.646,00
|
+26,00
|
+1,0%
|
2.677,00
|
2.639,50
|
136.936
|
17:29
|
BURBERRY GROUP PLC
|
1.673,50
|
1.693,00
|
-19,50
|
-1,2%
|
1.731,50
|
1.670,00
|
283.231
|
17:29
|
CARNIVAL PLC
|
767,60
|
762,40
|
+5,20
|
+0,7%
|
802,60
|
744,40
|
289.668
|
17:29
|
CENTRICA PLC
|
81,88
|
81,28
|
+0,60
|
+0,7%
|
83,54
|
80,70
|
4.081.775
|
17:29
|
COCA-COLA HBC AG
|
1.826,00
|
1.824,00
|
+2,00
|
+0,1%
|
1.829,50
|
1.806,50
|
102.578
|
17:29
|
COMPASS GROUP PLC
|
1.711,50
|
1.704,00
|
+7,50
|
+0,4%
|
1.716,50
|
1.687,00
|
715.071
|
17:29
|
CRH PLC
|
2.852,50
|
2.843,00
|
+9,50
|
+0,3%
|
2.871,50
|
2.801,00
|
135.875
|
17:29
|
CRODA INTERNATIONAL PLC
|
6.406,00
|
6.294,00
|
+112,00
|
+1,8%
|
6.420,00
|
6.284,00
|
82.130
|
17:29
|
DCC PLC
|
5.078,00
|
5.014,00
|
+64,00
|
+1,3%
|
5.086,00
|
5.020,00
|
41.354
|
17:29
|
DIAGEO PLC
|
3.659,25
|
3.669,50
|
-10,25
|
-0,3%
|
3.685,50
|
3.639,50
|
653.061
|
17:29
|
DIRECT LINE INSURANCE GRP PLC
|
255,90
|
252,20
|
+3,70
|
+1,5%
|
257,40
|
252,60
|
833.637
|
17:29
|
DS SMITH PLC
|
293,50
|
289,50
|
+4,00
|
+1,4%
|
296,00
|
290,90
|
999.653
|
17:29
|
EASYJET PLC
|
406,90
|
394,30
|
+12,60
|
+3,2%
|
415,90
|
396,00
|
1.443.408
|
17:29
|
ENTAIN PLC
|
1.338,00
|
1.334,00
|
+4,00
|
+0,3%
|
1.362,00
|
1.324,00
|
222.378
|
17:29
|
EVRAZ PLC
|
84,90
|
84,90
|
--
|
--
|
--
|
--
|
0
|
11:08
|
EXPERIAN PLC
|
2.423,00
|
2.381,00
|
+42,00
|
+1,8%
|
2.425,00
|
2.394,00
|
390.007
|
17:29
|
F&C INVESTMENT TRUST PLC
|
820,00
|
809,00
|
+11,00
|
+1,4%
|
822,00
|
814,00
|
26.645
|
17:23
|
FERGUSON PLC
|
9.302,00
|
9.204,00
|
+98,00
|
+1,1%
|
9.342,00
|
9.190,00
|
103.024
|
17:29
|
FLUTTER ENTERTAINMENT PLC
|
8.782,00
|
8.758,00
|
+24,00
|
+0,3%
|
8.908,00
|
8.728,00
|
70.727
|
17:29
|
FRESNILLO PLC
|
804,00
|
785,00
|
+19,00
|
+2,4%
|
807,20
|
791,40
|
175.386
|
17:29
|
GLENCORE PLC
|
455,40
|
445,28
|
+10,13
|
+2,3%
|
464,95
|
448,05
|
12.195.194
|
17:29
|
GSK PLC
|
1.767,60
|
1.754,00
|
+13,60
|
+0,8%
|
1.770,00
|
1.749,00
|
1.414.187
|
17:29
|
HALMA PLC
|
2.039,00
|
2.000,00
|
+39,00
|
+2,0%
|
2.048,00
|
2.003,00
|
203.843
|
17:29
|
HARGREAVES LANSDOWN PLC
|
809,40
|
805,00
|
+4,40
|
+0,5%
|
828,80
|
806,80
|
297.947
|
17:29
|
HIKMA PHARMACEUTICALS PLC
|
1.664,25
|
1.640,00
|
+24,25
|
+1,5%
|
1.665,00
|
1.626,50
|
155.505
|
17:29
|
HISCOX LTD.
|
952,60
|
946,20
|
+6,40
|
+0,7%
|
966,40
|
946,40
|
86.298
|
17:29
|
HOMESERVE PLC
|
1.168,50
|
1.168,00
|
+0,50
|
0,0%
|
1.172,50
|
1.165,00
|
151.231
|
17:29
|
HSBC HOLDINGS PLC
|
539,30
|
537,30
|
+2,00
|
+0,4%
|
540,90
|
532,10
|
3.865.037
|
17:29
|
IMPERIAL BRANDS PLC
|
1.843,50
|
1.843,00
|
+0,50
|
0,0%
|
1.853,00
|
1.822,00
|
345.015
|
17:29
|
INFORMA PLC
|
549,40
|
544,70
|
+4,70
|
+0,9%
|
550,20
|
543,00
|
585.233
|
17:29
|
INTERCONTINENTAL HOTELS GROUP
|
4.494,00
|
4.398,00
|
+96,00
|
+2,2%
|
4.495,00
|
4.392,00
|
228.951
|
17:29
|
INTERMEDIATE CAPITAL GRP PLC
|
1.414,00
|
1.422,50
|
-8,50
|
-0,6%
|
1.440,50
|
1.401,75
|
119.797
|
17:29
|
INTERNAT. CONS. AIRL. GROUP SA
|
116,14
|
114,58
|
+1,56
|
+1,4%
|
117,36
|
114,86
|
2.578.820
|
17:29
|
INTERTEK GROUP PLC
|
4.401,00
|
4.309,00
|
+92,00
|
+2,1%
|
4.415,00
|
4.328,00
|
104.708
|
17:29
|
ITV PLC
|
68,23
|
69,06
|
-0,83
|
-1,2%
|
69,82
|
67,68
|
1.962.277
|
17:29
|
IWG PLC
|
198,90
|
198,50
|
+0,40
|
+0,2%
|
203,20
|
197,50
|
346.178
|
17:29
|
JOHNSON, MATTHEY PLC
|
2.030,00
|
1.987,00
|
+43,00
|
+2,2%
|
2.036,00
|
2.002,00
|
73.957
|
17:29
|
KINGFISHER PLC
|
249,90
|
242,70
|
+7,20
|
+3,0%
|
251,70
|
243,55
|
2.868.072
|
17:29
|
Land Securities Group PLC
|
724,80
|
718,40
|
+6,40
|
+0,9%
|
725,40
|
716,80
|
467.061
|
17:29
|
LEGAL & GENERAL GROUP PLC
|
246,50
|
244,90
|
+1,60
|
+0,7%
|
246,90
|
244,50
|
1.315.572
|
17:29
|
LLOYDS BANKING GROUP PLC
|
43,34
|
43,41
|
-0,07
|
-0,1%
|
43,88
|
42,98
|
23.921.407
|
17:29
|
LONDON STOCK EXCHANGE GROUPPLC
|
7.686,00
|
7.622,00
|
+64,00
|
+0,8%
|
7.711,00
|
7.576,00
|
103.077
|
17:29
|
MARKS & SPENCER GROUP PLC
|
145,15
|
143,55
|
+1,60
|
+1,1%
|
148,15
|
143,90
|
1.190.432
|
17:29
|
MEGGITT PLC
|
784,00
|
781,80
|
+2,20
|
+0,3%
|
785,40
|
782,00
|
142.791
|
17:29
|
MICRO FOCUS INTERNATIONAL PLC
|
306,40
|
298,00
|
+8,40
|
+2,8%
|
307,20
|
298,30
|
307.233
|
17:29
|
MONDI PLC
|
1.497,00
|
1.476,25
|
+20,75
|
+1,4%
|
1.508,50
|
1.473,50
|
209.214
|
17:29
|
National Grid PLC
|
1.063,00
|
1.049,50
|
+13,50
|
+1,3%
|
1.063,50
|
1.048,00
|
1.471.697
|
17:29
|
NATWEST GROUP PLC
|
222,00
|
222,50
|
-0,50
|
-0,2%
|
223,70
|
220,35
|
2.399.069
|
17:29
|
NEXT PLC
|
6.000,00
|
6.004,00
|
-4,00
|
-0,1%
|
6.092,00
|
5.962,00
|
96.461
|
17:29
|
OCADO GROUP PLC
|
856,20
|
870,00
|
-13,80
|
-1,6%
|
876,20
|
843,40
|
822.060
|
17:29
|
OLD MUTUAL LTD.
|
59,60
|
59,00
|
+0,60
|
+1,0%
|
59,60
|
59,30
|
9
|
14:12
|
PEARSON PLC
|
791,00
|
782,00
|
+9,00
|
+1,2%
|
792,00
|
781,80
|
238.029
|
17:29
|
PERSIMMON PLC
|
1.896,50
|
1.869,50
|
+27,00
|
+1,4%
|
1.916,50
|
1.879,50
|
235.466
|
17:29
|
PHOENIX GROUP HOLDINGS PLC
|
622,60
|
621,40
|
+1,20
|
+0,2%
|
627,40
|
619,00
|
118.565
|
17:29
|
POLYMETAL INTL PLC
|
195,05
|
195,05
|
0,00
|
0,0%
|
--
|
--
|
0
|
17:29
|
PRUDENTIAL PLC
|
1.009,00
|
981,80
|
+27,20
|
+2,8%
|
1.014,25
|
989,60
|
1.484.823
|
17:29
|
RECKITT BENCKISER GROUP
|
6.192,00
|
6.238,00
|
-46,00
|
-0,7%
|
6.268,00
|
6.178,00
|
296.302
|
17:29
|
RELX PLC
|
2.240,00
|
2.208,00
|
+32,00
|
+1,4%
|
2.243,00
|
2.202,00
|
880.871
|
17:29
|
RENTOKIL INITIAL PLC
|
488,00
|
483,90
|
+4,10
|
+0,8%
|
488,20
|
480,70
|
1.302.326
|
17:29
|
RIGHTMOVE PLC
|
579,60
|
577,00
|
+2,60
|
+0,5%
|
587,40
|
572,60
|
452.892
|
17:29
|
RIO TINTO PLC
|
5.068,00
|
4.988,50
|
+79,50
|
+1,6%
|
5.199,00
|
5.032,00
|
761.023
|
17:29
|
ROLLS ROYCE HOLDINGS PLC
|
82,11
|
81,05
|
+1,06
|
+1,3%
|
84,19
|
81,06
|
6.617.717
|
17:29
|
SAGE GROUP PLC, THE
|
644,00
|
645,40
|
-1,40
|
-0,2%
|
651,80
|
640,60
|
385.344
|
17:29
|
SAINSBURY PLC, J.
|
211,90
|
210,30
|
+1,60
|
+0,8%
|
214,70
|
210,70
|
1.793.716
|
17:29
|
SCHRODERS PLC
|
2.759,00
|
2.762,00
|
-3,00
|
-0,1%
|
2.804,00
|
2.751,00
|
80.311
|
17:29
|
SCOTTISH MORTGAGE INV.TR. PLC
|
746,00
|
730,80
|
+15,20
|
+2,1%
|
765,30
|
722,80
|
240.267
|
17:29
|
SEGRO PLC
|
1.038,00
|
1.026,50
|
+11,50
|
+1,1%
|
1.041,50
|
1.023,50
|
389.510
|
17:29
|
SEVERN TRENT PLC
|
2.854,00
|
2.770,00
|
+84,00
|
+3,0%
|
2.857,00
|
2.776,00
|
234.545
|
17:29
|
SMITH & NEPHEW PLC
|
1.170,00
|
1.167,50
|
+2,50
|
+0,2%
|
1.180,00
|
1.159,00
|
423.082
|
17:29
|
SMITHS GROUP PLC
|
1.435,50
|
1.396,50
|
+39,00
|
+2,8%
|
1.438,50
|
1.404,50
|
204.522
|
17:29
|
SMURFIT KAPPA GROUP PLC
|
2.853,00
|
2.829,00
|
+24,00
|
+0,8%
|
2.871,00
|
2.837,00
|
66.101
|
17:29
|
South32 Ltd
|
227,00
|
221,00
|
+6,00
|
+2,7%
|
228,00
|
226,50
|
4.249
|
17:05
|
SPIRAX-SARCO ENGINEERING PLC
|
9.784,00
|
9.652,00
|
+132,00
|
+1,4%
|
9.916,00
|
9.680,00
|
30.693
|
17:29
|
SSE PLC
|
1.650,50
|
1.647,00
|
+3,50
|
+0,2%
|
1.660,00
|
1.629,50
|
543.770
|
17:29
|
ST. JAMES S PLACE PLC
|
1.157,00
|
1.149,50
|
+7,50
|
+0,7%
|
1.168,00
|
1.147,00
|
195.849
|
17:29
|
STANDARD CHARTERED PLC
|
605,00
|
589,40
|
+15,60
|
+2,6%
|
606,90
|
589,80
|
1.960.212
|
17:29
|
TAYLOR WIMPEY PLC
|
119,05
|
118,70
|
+0,35
|
+0,3%
|
120,00
|
117,95
|
3.713.782
|
17:29
|
TUI AG
|
149,35
|
145,50
|
+3,85
|
+2,6%
|
153,75
|
146,15
|
503.386
|
17:29
|
UNILEVER PLC
|
3.744,50
|
3.744,00
|
+0,50
|
0,0%
|
3.769,00
|
3.710,50
|
577.610
|
17:29
|
UNITED UTILITIES GROUP PLC
|
1.041,00
|
1.011,00
|
+30,00
|
+3,0%
|
1.042,00
|
1.011,50
|
586.211
|
17:29
|