Aandelen | Koers | Vorige | +/- | +/- % | Hoog | Laag | Volume | Tijd |
3I GROUP PLC
|
1.958,00
|
1.957,00
|
+1,00
|
+0,1%
|
1.964,00
|
1.955,00
|
5.906
|
09:16
|
ABRDN PLC
|
276,90
|
276,90
|
--
|
--
|
--
|
--
|
0
|
17:29
|
ADMIRAL GROUP PLC
|
2.380,00
|
2.367,00
|
+13,00
|
+0,5%
|
2.384,00
|
2.377,00
|
1.787
|
09:14
|
ANGLO AMERICAN PLC
|
2.411,50
|
2.422,00
|
-10,50
|
-0,4%
|
2.420,50
|
2.401,50
|
25.204
|
09:16
|
ANTOFAGASTA PLC
|
1.443,50
|
1.458,50
|
-15,00
|
-1,0%
|
1.452,00
|
1.439,50
|
5.703
|
09:16
|
ASHTEAD GROUP PLC
|
5.118,00
|
5.116,00
|
+2,00
|
0,0%
|
5.144,00
|
5.118,00
|
2.539
|
09:15
|
ASSOCIATED BRITISH FOODS PLC
|
1.868,00
|
1.868,50
|
-0,50
|
0,0%
|
1.875,00
|
1.867,50
|
7.913
|
09:16
|
ASTRAZENECA PLC
|
11.758,00
|
11.750,00
|
+8,00
|
+0,1%
|
11.768,00
|
11.692,00
|
12.482
|
09:16
|
AUTO TRADER GROUP PLC
|
615,00
|
617,40
|
-2,40
|
-0,4%
|
619,40
|
613,80
|
22.817
|
09:16
|
B & M EUROP.VALUE RETAIL S.A.
|
543,40
|
539,00
|
+4,40
|
+0,8%
|
547,00
|
542,60
|
31.935
|
09:16
|
BAE SYSTEMS PLC
|
951,20
|
945,00
|
+6,20
|
+0,7%
|
951,60
|
946,20
|
52.698
|
09:16
|
BARCLAYS PLC
|
157,88
|
157,04
|
+0,84
|
+0,5%
|
158,38
|
157,48
|
153.431
|
09:16
|
BARRATT DEVELOPMENTS PLC
|
481,90
|
481,10
|
+0,80
|
+0,2%
|
483,60
|
481,50
|
9.659
|
09:16
|
BELLWAY PLC
|
2.341,00
|
2.340,00
|
+1,00
|
0,0%
|
2.343,00
|
2.340,00
|
235
|
09:16
|
BHP GROUP LTD.
|
2.336,00
|
2.354,00
|
-18,00
|
-0,8%
|
2.341,50
|
2.333,00
|
9.564
|
09:15
|
BP PLC
|
478,90
|
475,10
|
+3,80
|
+0,8%
|
481,75
|
478,10
|
544.096
|
09:16
|
BRITISH AMERICAN TOBACCO PLC
|
2.598,00
|
2.573,50
|
+24,50
|
+1,0%
|
2.604,00
|
2.589,00
|
33.469
|
09:16
|
BRITISH LAND CO. PLC, THE
|
355,30
|
355,70
|
-0,40
|
-0,1%
|
358,20
|
355,00
|
13.810
|
09:16
|
BT GROUP PLC
|
147,70
|
143,95
|
+3,75
|
+2,6%
|
147,70
|
145,40
|
135.637
|
09:16
|
BUNZL PLC
|
3.158,00
|
3.160,00
|
-2,00
|
-0,1%
|
3.159,00
|
3.149,00
|
2.846
|
09:15
|
BURBERRY GROUP PLC
|
2.174,00
|
2.189,00
|
-15,00
|
-0,7%
|
2.198,00
|
2.172,00
|
8.406
|
09:16
|
CARNIVAL PLC
|
863,80
|
857,00
|
+6,80
|
+0,8%
|
866,20
|
860,00
|
4.174
|
09:16
|
CENTRICA PLC
|
120,95
|
120,35
|
+0,60
|
+0,5%
|
121,05
|
120,25
|
119.963
|
09:13
|
COCA-COLA HBC AG
|
2.390,00
|
2.382,00
|
+8,00
|
+0,3%
|
2.394,50
|
2.385,00
|
5.967
|
09:15
|
COMPASS GROUP PLC
|
2.206,00
|
2.208,50
|
-2,50
|
-0,1%
|
2.216,00
|
2.200,00
|
21.744
|
09:15
|
CRH PLC
|
3.929,00
|
3.912,00
|
+17,00
|
+0,4%
|
3.945,00
|
3.929,00
|
2.874
|
09:15
|
CRODA INTERNATIONAL PLC
|
6.272,00
|
6.254,00
|
+18,00
|
+0,3%
|
6.280,00
|
6.244,00
|
1.465
|
09:16
|
DCC PLC
|
4.792,00
|
4.747,00
|
+45,00
|
+0,9%
|
4.792,00
|
4.779,00
|
558
|
09:14
|
DIAGEO PLC
|
3.379,50
|
3.376,00
|
+3,50
|
+0,1%
|
3.408,00
|
3.370,50
|
30.571
|
09:16
|
DIRECT LINE INSURANCE GRP PLC
|
168,65
|
168,65
|
0,00
|
0,0%
|
169,25
|
167,90
|
33.806
|
09:15
|
DS SMITH PLC
|
316,40
|
316,00
|
+0,40
|
+0,1%
|
317,80
|
316,20
|
10.167
|
09:15
|
EASYJET PLC
|
483,30
|
485,20
|
-1,90
|
-0,4%
|
486,40
|
483,30
|
7.771
|
09:16
|
ENTAIN PLC
|
1.324,00
|
1.324,50
|
-0,50
|
0,0%
|
1.333,00
|
1.315,25
|
12.450
|
09:16
|
EVRAZ PLC
|
84,90
|
84,90
|
--
|
--
|
--
|
--
|
0
|
11:08
|
EXPERIAN PLC
|
2.906,00
|
2.903,00
|
+3,00
|
+0,1%
|
2.917,00
|
2.903,00
|
11.018
|
09:14
|
F&C INVESTMENT TRUST PLC
|
907,00
|
907,00
|
--
|
--
|
907,00
|
891,00
|
7.752
|
17:27
|
FERGUSON PLC
|
11.790,00
|
11.830,00
|
-40,00
|
-0,3%
|
11.905,00
|
11.790,00
|
2.817
|
09:16
|
FLUTTER ENTERTAINMENT PLC
|
15.925,00
|
15.970,00
|
-45,00
|
-0,3%
|
15.925,00
|
15.820,00
|
880
|
09:15
|
FRESNILLO PLC
|
678,80
|
692,60
|
-13,80
|
-2,0%
|
683,20
|
678,80
|
4.375
|
09:11
|
GLENCORE PLC
|
435,15
|
435,15
|
0,00
|
0,0%
|
436,63
|
432,90
|
450.004
|
09:16
|
HALMA PLC
|
2.461,00
|
2.461,00
|
0,00
|
0,0%
|
2.463,00
|
2.456,00
|
2.297
|
09:15
|
HARGREAVES LANSDOWN PLC
|
815,60
|
821,20
|
-5,60
|
-0,7%
|
822,40
|
815,60
|
1.994
|
09:16
|
HIKMA PHARMACEUTICALS PLC
|
1.808,50
|
1.804,00
|
+4,50
|
+0,2%
|
1.818,50
|
1.808,50
|
1.697
|
09:12
|
HISCOX LTD.
|
1.175,00
|
1.165,00
|
+10,00
|
+0,9%
|
1.176,00
|
1.171,00
|
592
|
09:16
|
HSBC HOLDINGS PLC
|
609,40
|
602,70
|
+6,70
|
+1,1%
|
610,40
|
607,00
|
120.050
|
09:16
|
IMPERIAL BRANDS PLC
|
1.733,00
|
1.729,50
|
+3,50
|
+0,2%
|
1.747,50
|
1.731,50
|
13.880
|
09:16
|
INFORMA PLC
|
707,00
|
704,40
|
+2,60
|
+0,4%
|
712,80
|
705,40
|
27.729
|
09:15
|
INTERCONTINENTAL HOTELS GROUP
|
5.398,00
|
5.412,00
|
-14,00
|
-0,3%
|
5.418,00
|
5.386,00
|
1.678
|
09:15
|
INTERMEDIATE CAPITAL GRP PLC
|
1.431,00
|
1.429,00
|
+2,00
|
+0,1%
|
1.432,50
|
1.426,50
|
3.768
|
09:15
|
INTERNAT. CONS. AIRL. GROUP SA
|
157,30
|
157,85
|
-0,55
|
-0,3%
|
158,15
|
157,15
|
37.469
|
09:16
|
INTERTEK GROUP PLC
|
4.250,00
|
4.272,00
|
-22,00
|
-0,5%
|
4.286,00
|
4.250,00
|
1.708
|
09:16
|
ITV PLC
|
71,42
|
71,46
|
-0,04
|
-0,1%
|
72,06
|
71,42
|
50.606
|
09:15
|
IWG PLC
|
153,90
|
154,10
|
-0,20
|
-0,1%
|
154,70
|
153,90
|
2.570
|
09:16
|
JOHNSON, MATTHEY PLC
|
1.809,00
|
1.813,50
|
-4,50
|
-0,2%
|
1.817,00
|
1.808,50
|
1.378
|
09:16
|
KINGFISHER PLC
|
240,80
|
238,30
|
+2,50
|
+1,0%
|
242,60
|
240,20
|
88.062
|
09:16
|
Land Securities Group PLC
|
628,40
|
627,80
|
+0,60
|
+0,1%
|
630,20
|
627,20
|
18.157
|
09:16
|
LEGAL & GENERAL GROUP PLC
|
237,40
|
237,00
|
+0,40
|
+0,2%
|
239,60
|
237,30
|
100.957
|
09:16
|
LLOYDS BANKING GROUP PLC
|
45,64
|
45,43
|
+0,21
|
+0,5%
|
45,77
|
45,50
|
1.024.396
|
09:15
|
LONDON STOCK EXCHANGE GROUPPLC
|
8.496,00
|
8.504,00
|
-8,00
|
-0,1%
|
8.512,00
|
8.466,00
|
9.410
|
09:15
|
MARKS & SPENCER GROUP PLC
|
187,40
|
186,90
|
+0,50
|
+0,3%
|
188,25
|
186,95
|
47.357
|
09:16
|
MONDI PLC
|
1.293,00
|
1.290,50
|
+2,50
|
+0,2%
|
1.301,00
|
1.292,50
|
6.263
|
09:15
|
National Grid PLC
|
1.058,50
|
1.055,50
|
+3,00
|
+0,3%
|
1.061,00
|
1.056,50
|
46.704
|
09:15
|
NEXT PLC
|
6.488,00
|
6.496,00
|
-8,00
|
-0,1%
|
6.520,00
|
6.488,00
|
3.425
|
09:15
|
OCADO GROUP PLC
|
358,90
|
357,60
|
+1,30
|
+0,4%
|
362,40
|
356,10
|
22.936
|
09:15
|
OLD MUTUAL LTD.
|
46,20
|
46,20
|
--
|
--
|
46,20
|
45,35
|
55.179
|
16:15
|
PEARSON PLC
|
823,20
|
823,00
|
+0,20
|
0,0%
|
826,10
|
822,50
|
7.633
|
09:16
|
PERSIMMON PLC
|
1.256,50
|
1.254,50
|
+2,00
|
+0,2%
|
1.260,00
|
1.256,50
|
3.646
|
09:15
|
PHOENIX GROUP HOLDINGS PLC
|
566,60
|
567,60
|
-1,00
|
-0,2%
|
569,60
|
566,40
|
8.416
|
09:15
|
POLYMETAL INTERNATIONAL PLC
|
257,20
|
257,20
|
--
|
--
|
--
|
--
|
0
|
17:29
|
PRUDENTIAL PLC
|
1.143,50
|
1.156,00
|
-12,50
|
-1,1%
|
1.154,00
|
1.143,50
|
27.675
|
09:16
|
RECKITT BENCKISER GROUP
|
6.312,00
|
6.292,00
|
+20,00
|
+0,3%
|
6.314,00
|
6.302,00
|
2.685
|
09:15
|
RELX PLC
|
2.577,00
|
2.570,00
|
+7,00
|
+0,3%
|
2.579,00
|
2.565,00
|
10.067
|
09:16
|
RENTOKIL INITIAL PLC
|
648,60
|
649,20
|
-0,60
|
-0,1%
|
648,60
|
644,40
|
17.010
|
09:16
|
RIGHTMOVE PLC
|
537,00
|
539,00
|
-2,00
|
-0,4%
|
538,00
|
536,40
|
13.698
|
09:16
|
RIO TINTO PLC
|
5.046,00
|
5.086,00
|
-40,00
|
-0,8%
|
5.071,00
|
5.029,00
|
19.609
|
09:16
|
ROLLS ROYCE HOLDINGS PLC
|
150,10
|
149,45
|
+0,65
|
+0,4%
|
150,65
|
149,90
|
99.498
|
09:16
|
SAGE GROUP PLC, THE
|
871,40
|
870,00
|
+1,40
|
+0,2%
|
873,80
|
868,40
|
10.045
|
09:15
|
SAINSBURY PLC, J.
|
279,10
|
277,90
|
+1,20
|
+0,4%
|
280,10
|
278,70
|
19.289
|
09:15
|
SCOTTISH MORTGAGE INV.TR. PLC
|
698,00
|
698,40
|
-0,40
|
-0,1%
|
700,40
|
697,80
|
11.326
|
09:16
|
SEGRO PLC
|
829,40
|
826,80
|
+2,60
|
+0,3%
|
834,00
|
826,40
|
16.418
|
09:15
|
SEVERN TRENT PLC
|
2.724,00
|
2.698,00
|
+26,00
|
+1,0%
|
2.725,00
|
2.701,00
|
5.291
|
09:16
|
SMITH & NEPHEW PLC
|
1.215,00
|
1.209,50
|
+5,50
|
+0,5%
|
1.215,50
|
1.208,50
|
6.905
|
09:15
|
SMITHS GROUP PLC
|
1.619,50
|
1.622,50
|
-3,00
|
-0,2%
|
1.624,50
|
1.619,50
|
3.207
|
09:16
|
SMURFIT KAPPA GROUP PLC
|
3.002,00
|
2.980,00
|
+22,00
|
+0,7%
|
3.000,00
|
2.994,00
|
726
|
09:15
|
South32 Ltd
|
211,00
|
211,50
|
-0,50
|
-0,2%
|
211,00
|
211,00
|
1.586
|
09:11
|
SPIRAX-SARCO ENGINEERING PLC
|
11.220,00
|
11.240,00
|
-20,00
|
-0,2%
|
11.290,00
|
11.220,00
|
589
|
09:15
|
SSE PLC
|
1.862,50
|
1.864,50
|
-2,00
|
-0,1%
|
1.868,50
|
1.859,50
|
15.274
|
09:15
|
ST. JAMES'S PLACE PLC
|
1.163,25
|
1.159,50
|
+3,75
|
+0,3%
|
1.165,25
|
1.161,00
|
13.171
|
09:15
|
STANDARD CHARTERED PLC
|
668,00
|
666,20
|
+1,80
|
+0,3%
|
669,40
|
666,40
|
46.749
|
09:16
|
TAYLOR WIMPEY PLC
|
118,20
|
117,85
|
+0,35
|
+0,3%
|
118,65
|
118,20
|
38.091
|
09:16
|
UNILEVER PLC
|
4.074,50
|
4.052,50
|
+22,00
|
+0,5%
|
4.089,00
|
4.068,00
|
23.360
|
09:16
|
UNITED UTILITIES GROUP PLC
|
1.046,00
|
1.034,50
|
+11,50
|
+1,1%
|
1.046,50
|
1.040,00
|
13.557
|
09:15
|
Vodafone Group PLC
|
77,41
|
75,85
|
+1,56
|
+2,1%
|
77,52
|
77,04
|
537.352
|
09:16
|
WEIR GROUP PLC, THE
|
1.786,50
|
1.770,50
|
+16,00
|
+0,9%
|
1.787,50
|
1.780,50
|
1.636
|
09:15
|
WHITBREAD PLC
|
3.374,00
|
3.357,00
|
+17,00
|
+0,5%
|
3.382,00
|
3.365,00
|
3.311
|
09:15
|
WPP PLC
|
882,00
|
879,80
|
+2,20
|
+0,3%
|
887,20
|
880,80
|
11.777
|
09:16
|