Aandelen | Koers | Vorige | +/- | +/- % | Hoog | Laag | Volume | Tijd |
3I GROUP PLC
|
2.341,00
|
2.316,00
|
+25,00
|
+1,1%
|
2.351,00
|
2.317,00
|
205.654
|
17:29
|
ABRDN PLC
|
276,90
|
276,90
|
--
|
--
|
--
|
--
|
0
|
17:29
|
ADMIRAL GROUP PLC
|
2.797,50
|
2.784,00
|
+13,50
|
+0,5%
|
2.803,00
|
2.757,00
|
139.917
|
17:29
|
ANGLO AMERICAN PLC
|
1.734,40
|
2.224,50
|
-490,10
|
-22,0%
|
2.147,00
|
1.673,20
|
4.172.755
|
17:29
|
ANTOFAGASTA PLC
|
1.516,25
|
1.448,50
|
+67,75
|
+4,7%
|
1.534,00
|
1.447,00
|
627.994
|
17:29
|
ASHTEAD GROUP PLC
|
5.036,00
|
4.879,00
|
+157,00
|
+3,2%
|
5.066,00
|
4.905,00
|
293.457
|
17:29
|
ASSOCIATED BRITISH FOODS PLC
|
2.435,00
|
2.427,00
|
+8,00
|
+0,3%
|
2.441,00
|
2.419,00
|
227.065
|
17:29
|
ASTRAZENECA PLC
|
10.112,00
|
10.110,00
|
+2,00
|
0,0%
|
10.180,00
|
10.080,00
|
321.521
|
17:29
|
AUTO TRADER GROUP PLC
|
743,20
|
741,20
|
+2,00
|
+0,3%
|
746,20
|
738,00
|
537.218
|
17:29
|
B & M EUROP.VALUE RETAIL S.A.
|
611,20
|
604,20
|
+7,00
|
+1,2%
|
614,60
|
606,60
|
686.490
|
17:29
|
BAE SYSTEMS PLC
|
1.040,00
|
1.020,50
|
+19,50
|
+1,9%
|
1.041,00
|
1.022,75
|
1.205.799
|
17:29
|
BARCLAYS PLC
|
143,26
|
140,00
|
+3,26
|
+2,3%
|
144,22
|
140,84
|
18.200.478
|
17:29
|
BARRATT DEVELOPMENTS PLC
|
539,40
|
540,40
|
-1,00
|
-0,2%
|
544,20
|
532,60
|
1.107.315
|
17:29
|
BELLWAY PLC
|
2.448,00
|
2.466,00
|
-18,00
|
-0,7%
|
2.482,00
|
2.442,00
|
36.140
|
17:29
|
BHP GROUP LTD.
|
2.492,50
|
2.481,50
|
+11,00
|
+0,4%
|
2.518,50
|
2.473,50
|
312.461
|
17:29
|
BP PLC
|
469,15
|
461,65
|
+7,50
|
+1,6%
|
470,75
|
462,20
|
9.099.828
|
17:29
|
BRITISH AMERICAN TOBACCO PLC
|
2.317,00
|
2.315,00
|
+2,00
|
+0,1%
|
2.335,50
|
2.286,50
|
1.050.910
|
17:29
|
BRITISH LAND CO. PLC, THE
|
376,00
|
376,30
|
-0,30
|
-0,1%
|
381,20
|
372,80
|
1.325.221
|
17:29
|
BT GROUP PLC
|
132,15
|
134,95
|
-2,80
|
-2,1%
|
135,25
|
132,08
|
3.837.950
|
17:29
|
BUNZL PLC
|
3.093,00
|
3.051,00
|
+42,00
|
+1,4%
|
3.106,00
|
3.055,00
|
152.796
|
17:29
|
BURBERRY GROUP PLC
|
1.520,50
|
1.483,50
|
+37,00
|
+2,5%
|
1.528,00
|
1.489,25
|
421.594
|
17:29
|
CARNIVAL PLC
|
1.285,00
|
1.260,50
|
+24,50
|
+1,9%
|
1.291,50
|
1.262,50
|
102.173
|
17:29
|
CENTRICA PLC
|
149,85
|
149,05
|
+0,80
|
+0,5%
|
149,85
|
148,00
|
3.087.745
|
17:29
|
COCA-COLA HBC AG
|
2.278,00
|
2.264,00
|
+14,00
|
+0,6%
|
2.294,00
|
2.252,00
|
114.665
|
17:29
|
COMPASS GROUP PLC
|
2.065,00
|
2.072,00
|
-7,00
|
-0,3%
|
2.075,00
|
2.053,00
|
761.262
|
17:29
|
CRH PLC
|
5.136,00
|
5.040,00
|
+96,00
|
+1,9%
|
5.150,00
|
5.052,00
|
276.911
|
17:29
|
CRODA INTERNATIONAL PLC
|
4.779,00
|
4.666,00
|
+113,00
|
+2,4%
|
4.813,00
|
4.657,00
|
138.287
|
17:29
|
DCC PLC
|
5.546,00
|
5.548,00
|
-2,00
|
0,0%
|
5.568,00
|
5.496,00
|
45.626
|
17:29
|
DIAGEO PLC
|
2.824,50
|
2.766,50
|
+58,00
|
+2,1%
|
2.834,50
|
2.769,00
|
827.791
|
17:29
|
DIRECT LINE INSURANCE GRP PLC
|
194,15
|
196,08
|
-1,93
|
-1,0%
|
196,15
|
192,35
|
835.605
|
17:29
|
DS SMITH PLC
|
303,60
|
305,80
|
-2,20
|
-0,7%
|
306,50
|
297,10
|
1.414.416
|
17:29
|
EASYJET PLC
|
482,45
|
484,25
|
-1,80
|
-0,4%
|
488,00
|
479,80
|
514.209
|
17:29
|
ENTAIN PLC
|
805,00
|
800,40
|
+4,60
|
+0,6%
|
815,80
|
793,40
|
567.420
|
17:29
|
EVRAZ PLC
|
84,90
|
84,90
|
--
|
--
|
--
|
--
|
0
|
11:08
|
EXPERIAN PLC
|
3.085,00
|
3.041,00
|
+44,00
|
+1,4%
|
3.099,00
|
3.039,00
|
396.661
|
17:29
|
F&C INVESTMENT TRUST PLC
|
909,00
|
897,00
|
+12,00
|
+1,3%
|
912,00
|
899,00
|
10.026
|
17:29
|
FERGUSON PLC
|
14.315,00
|
14.055,00
|
+260,00
|
+1,8%
|
14.335,00
|
14.070,00
|
45.662
|
17:29
|
FLUTTER ENTERTAINMENT PLC
|
13.190,00
|
12.890,00
|
+300,00
|
+2,3%
|
13.200,00
|
12.805,00
|
58.521
|
17:29
|
FRESNILLO PLC
|
582,20
|
584,40
|
-2,20
|
-0,4%
|
591,60
|
578,60
|
138.634
|
17:29
|
GLENCORE PLC
|
458,50
|
455,85
|
+2,65
|
+0,6%
|
462,85
|
449,35
|
9.106.624
|
17:29
|
HALMA PLC
|
2.209,00
|
2.167,00
|
+42,00
|
+1,9%
|
2.223,00
|
2.168,00
|
150.017
|
17:29
|
HARGREAVES LANSDOWN PLC
|
751,00
|
737,20
|
+13,80
|
+1,9%
|
756,40
|
739,60
|
245.993
|
17:29
|
HIKMA PHARMACEUTICALS PLC
|
1.764,50
|
1.791,50
|
-27,00
|
-1,5%
|
1.788,50
|
1.761,50
|
152.248
|
17:29
|
HISCOX LTD.
|
1.044,00
|
1.057,00
|
-13,00
|
-1,2%
|
1.050,00
|
1.034,00
|
187.440
|
17:29
|
HSBC HOLDINGS PLC
|
619,45
|
612,50
|
+6,95
|
+1,1%
|
622,60
|
610,10
|
5.826.183
|
17:29
|
IMPERIAL BRANDS PLC
|
1.823,50
|
1.860,50
|
-37,00
|
-2,0%
|
1.839,00
|
1.807,00
|
618.920
|
17:29
|
INFORMA PLC
|
776,20
|
764,20
|
+12,00
|
+1,6%
|
779,80
|
765,80
|
692.701
|
17:29
|
INTERCONTINENTAL HOTELS GROUP
|
6.836,00
|
6.582,00
|
+254,00
|
+3,9%
|
6.836,00
|
6.590,00
|
208.180
|
17:29
|
INTERMEDIATE CAPITAL GRP PLC
|
1.617,00
|
1.602,00
|
+15,00
|
+0,9%
|
1.625,25
|
1.596,00
|
293.662
|
17:29
|
INTERNAT. CONS. AIRL. GROUP SA
|
158,30
|
157,95
|
+0,35
|
+0,2%
|
159,95
|
157,95
|
2.745.765
|
17:29
|
INTERTEK GROUP PLC
|
4.053,00
|
4.038,00
|
+15,00
|
+0,4%
|
4.070,00
|
4.035,00
|
77.420
|
17:29
|
ITV PLC
|
60,80
|
61,34
|
-0,54
|
-0,9%
|
61,46
|
60,24
|
1.968.232
|
17:29
|
IWG PLC
|
156,00
|
156,10
|
-0,10
|
-0,1%
|
161,70
|
154,80
|
567.780
|
17:29
|
JOHNSON, MATTHEY PLC
|
1.626,00
|
1.611,00
|
+15,00
|
+0,9%
|
1.648,25
|
1.577,00
|
183.042
|
17:29
|
KINGFISHER PLC
|
232,30
|
227,50
|
+4,80
|
+2,1%
|
233,50
|
227,20
|
1.178.686
|
17:29
|
Land Securities Group PLC
|
644,50
|
647,70
|
-3,20
|
-0,5%
|
650,40
|
638,80
|
452.906
|
17:29
|
LEGAL & GENERAL GROUP PLC
|
241,00
|
240,10
|
+0,90
|
+0,4%
|
242,10
|
238,40
|
1.528.606
|
17:29
|
LLOYDS BANKING GROUP PLC
|
46,43
|
45,64
|
+0,79
|
+1,7%
|
46,70
|
45,73
|
25.957.652
|
17:29
|
LONDON STOCK EXCHANGE GROUPPLC
|
9.088,00
|
8.960,00
|
+128,00
|
+1,4%
|
9.105,00
|
8.956,00
|
155.264
|
17:29
|
MARKS & SPENCER GROUP PLC
|
261,60
|
257,40
|
+4,20
|
+1,6%
|
262,60
|
257,60
|
1.873.950
|
17:29
|
MONDI PLC
|
1.469,00
|
1.488,50
|
-19,50
|
-1,3%
|
1.486,00
|
1.456,50
|
358.691
|
17:29
|
National Grid PLC
|
1.060,50
|
1.067,75
|
-7,25
|
-0,7%
|
1.070,50
|
1.056,25
|
1.624.997
|
17:29
|
NEXT PLC
|
8.030,00
|
8.004,00
|
+26,00
|
+0,3%
|
8.074,00
|
8.002,00
|
65.393
|
17:29
|
OCADO GROUP PLC
|
627,00
|
616,60
|
+10,40
|
+1,7%
|
645,60
|
618,00
|
737.771
|
17:29
|
OLD MUTUAL LTD.
|
49,75
|
49,75
|
0,00
|
0,0%
|
49,95
|
49,45
|
206
|
16:45
|
PEARSON PLC
|
962,00
|
942,20
|
+19,80
|
+2,1%
|
962,20
|
939,60
|
323.999
|
17:29
|
PERSIMMON PLC
|
1.311,00
|
1.307,00
|
+4,00
|
+0,3%
|
1.319,00
|
1.293,50
|
302.706
|
17:29
|
PHOENIX GROUP HOLDINGS PLC
|
497,80
|
488,80
|
+9,00
|
+1,8%
|
501,00
|
487,90
|
472.952
|
17:29
|
POLYMETAL INTERNATIONAL PLC
|
257,20
|
257,20
|
--
|
--
|
--
|
--
|
0
|
17:29
|
PRUDENTIAL PLC
|
885,80
|
876,00
|
+9,80
|
+1,1%
|
892,80
|
874,20
|
652.930
|
17:29
|
RECKITT BENCKISER GROUP
|
5.400,00
|
5.344,00
|
+56,00
|
+1,0%
|
5.420,00
|
5.344,00
|
299.500
|
17:29
|
RELX PLC
|
3.106,00
|
3.094,00
|
+12,00
|
+0,4%
|
3.107,00
|
3.067,00
|
539.952
|
17:29
|
RENTOKIL INITIAL PLC
|
419,50
|
415,25
|
+4,25
|
+1,0%
|
421,00
|
414,00
|
2.876.672
|
17:29
|
RIGHTMOVE PLC
|
581,80
|
572,00
|
+9,80
|
+1,7%
|
585,00
|
573,80
|
899.835
|
17:29
|
RIO TINTO PLC
|
5.571,00
|
5.569,00
|
+2,00
|
0,0%
|
5.608,00
|
5.533,00
|
593.450
|
17:29
|
ROLLS ROYCE HOLDINGS PLC
|
290,00
|
287,00
|
+3,00
|
+1,0%
|
292,30
|
286,50
|
4.524.761
|
17:29
|
SAGE GROUP PLC, THE
|
1.173,50
|
1.154,50
|
+19,00
|
+1,6%
|
1.174,50
|
1.153,50
|
629.124
|
17:29
|
SAINSBURY PLC, J.
|
295,75
|
289,80
|
+5,95
|
+2,1%
|
300,70
|
294,30
|
2.089.625
|
17:29
|
SCOTTISH MORTGAGE INV.TR. PLC
|
744,40
|
733,00
|
+11,40
|
+1,6%
|
748,40
|
734,40
|
201.044
|
17:29
|
SEGRO PLC
|
834,80
|
844,60
|
-9,80
|
-1,2%
|
846,00
|
826,80
|
499.724
|
17:29
|
SEVERN TRENT PLC
|
2.723,00
|
2.711,00
|
+12,00
|
+0,4%
|
2.732,00
|
2.698,00
|
128.270
|
17:29
|
SMITH & NEPHEW PLC
|
1.048,50
|
1.031,00
|
+17,50
|
+1,7%
|
1.054,00
|
1.034,00
|
681.447
|
17:29
|
SMITHS GROUP PLC
|
1.670,50
|
1.647,00
|
+23,50
|
+1,4%
|
1.674,50
|
1.648,50
|
95.914
|
17:29
|
SMURFIT KAPPA GROUP PLC
|
3.030,00
|
3.018,00
|
+12,00
|
+0,4%
|
3.044,00
|
2.998,00
|
193.990
|
17:29
|
South32 Ltd
|
163,00
|
163,60
|
-0,60
|
-0,4%
|
164,20
|
161,40
|
179.636
|
17:16
|
SPIRAX-SARCO ENGINEERING PLC
|
9.488,00
|
9.392,00
|
+96,00
|
+1,0%
|
9.562,00
|
9.372,00
|
35.227
|
17:29
|
SSE PLC
|
1.883,00
|
1.872,00
|
+11,00
|
+0,6%
|
1.882,00
|
1.847,00
|
513.877
|
17:29
|
ST. JAMES'S PLACE PLC
|
698,00
|
688,60
|
+9,40
|
+1,4%
|
705,00
|
684,60
|
248.860
|
17:29
|
STANDARD CHARTERED PLC
|
661,00
|
652,00
|
+9,00
|
+1,4%
|
662,40
|
651,20
|
621.364
|
17:29
|
TAYLOR WIMPEY PLC
|
137,35
|
136,90
|
+0,45
|
+0,3%
|
138,40
|
135,35
|
2.526.711
|
17:29
|
UNILEVER PLC
|
3.794,00
|
3.804,00
|
-10,00
|
-0,3%
|
3.815,50
|
3.784,50
|
671.267
|
17:29
|
UNITED UTILITIES GROUP PLC
|
1.112,25
|
1.107,50
|
+4,75
|
+0,4%
|
1.116,00
|
1.098,50
|
286.162
|
17:29
|
Vodafone Group PLC
|
69,46
|
70,02
|
-0,56
|
-0,8%
|
70,08
|
68,75
|
10.517.026
|
17:29
|
WEIR GROUP PLC, THE
|
1.910,00
|
1.894,00
|
+16,00
|
+0,8%
|
1.919,50
|
1.889,00
|
145.922
|
17:29
|
WHITBREAD PLC
|
3.355,00
|
3.300,00
|
+55,00
|
+1,7%
|
3.367,00
|
3.299,00
|
137.576
|
17:29
|
WPP PLC
|
720,60
|
722,60
|
-2,00
|
-0,3%
|
725,00
|
708,80
|
447.080
|
17:29
|