14:22

FTSE 100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
3i Group 832,20 -3,6000 -0,43% 859,00 859,00 831,40 495180 14:22
Admiral Group Plc 2059,0 -5,0000 -0,24% 2069,0 2072,0 2051,0 127324 14:21
ANGLO AMERICAN 1777,4 -17,6000 -0,98% 1810,8 1811,6 1769,2 866750 14:23
Antofagasta 817,20 -9,0000 -1,09% 836,60 836,60 813,20 627960 14:22
Ashtead Group 1884,0 -11,0000 -0,58% 1895,5 1903,5 1848,5 808567 14:22
Associated British Foods 2180,0 -51,0000 -2,29% 2216,0 2251,0 2175,0 431912 14:21
AstraZeneca Plc 5525,0 -32,0000 -0,58% 5548,0 5576,0 5518,0 802212 14:22
AVIVA 406,80 5,50 1,37% 405,90 409,30 403,30 4865151 14:23
Babcock Intl Group 543,80 13,20 2,49% 543,00 547,60 532,40 547128 14:23
BAE Systems 505,57 -0,2303 -0,05% 507,00 507,80 500,60 2636622 14:22
Barclays 159,68 0,5800 0,36% 160,32 161,72 158,58 12719035 14:23
Barratt Developments 514,20 15,70 3,15% 501,80 517,80 501,80 2302202 14:22
BHP Billiton Plc 1573,0 0,0000 0,00% 1593,8 1593,8 1561,2 5075177 22-11
BP 511,51 -11,1889 -2,14% 520,90 523,40 511,30 9971639 14:22
British American Tobacco 2491,0 -13,0000 -0,52% 2518,0 2535,5 2487,5 1122568 14:23
British Land 556,40 1,6000 0,29% 554,60 560,80 553,40 1538173 14:23
BT GROUP 229,03 -0,9200 -0,40% 231,00 232,20 227,85 6724051 14:22
Bunzl 2366,0 -65,0000 -2,67% 2374,0 2390,0 2321,0 437215 14:23
Burberry Group 1754,0 -9,5000 -0,54% 1779,5 1786,5 1735,5 278978 14:23
Capita 118,50 6,10 5,43% 113,15 121,05 113,15 1981056 14:17
CARNIVAL 4078,0 7,00 0,17% 4086,0 4111,0 4062,0 347181 14:22
CENTRICA 136,20 1,5000 1,11% 134,20 137,20 134,20 4458517 14:22
Coca-Cola HBC 2528,0 -5,0000 -0,20% 2548,0 2553,0 2495,0 285001 14:22
Compass Group Plc 1636,0 -20,5000 -1,24% 1661,5 1662,0 1630,0 975260 14:22
CRH 2191,0 0,0000 0,00% 2207,0 2207,0 2186,0 334423 14:23
DCC Plc 6426,8 21,75 0,34% 6430,0 6445,0 6385,0 54992 14:22
Diageo Plc 2723,0 -30,5000 -1,11% 2742,0 2754,0 2709,0 1243079 14:23
Direct Line Insurance Group 324,60 -0,4000 -0,12% 325,90 328,70 322,50 1889117 14:20
Dixons Carphone 126,05 0,0500 0,04% 125,30 128,15 125,20 657091 14:17
EASYJET 1190,6 20,60 1,76% 1176,5 1198,0 1167,0 1262942 14:22
Experian 1877,0 -0,5000 -0,03% 1885,0 1887,0 1854,0 698799 14:22
Fresnillo Plc 888,75 -30,6500 -3,33% 920,00 920,00 885,80 342899 14:23
GKN 482,40 0,0000 0,00% 477,80 482,50 476,10 947080 18-05
GlaxoSmithKline 1489,2 -19,4000 -1,29% 1506,4 1506,4 1487,0 1893149 14:23
Glencore 290,40 -1,3500 -0,46% 294,85 296,25 290,25 8655121 14:22
Hammerson 348,00 4,10 1,19% 350,60 354,60 347,00 1186556 14:20
Hargreaves Lansdown Plc 1815,0 -31,0000 -1,68% 1852,5 1857,5 1807,5 436758 14:23
Hikma Pharmaceuticals Plc 1571,5 14,00 0,90% 1572,5 1588,5 1552,5 167235 14:20
HSBC Holdings 641,80 0,0000 0,00% 645,90 648,00 641,30 3802506 14:22
Imperial Brands 2399,0 -23,5000 -0,97% 2423,5 2431,5 2381,5 364409 14:22
Informa 649,40 2,80 0,43% 647,00 649,60 642,00 645407 14:23
InterContinental Hotels 4385,5 6,50 0,15% 4395,0 4403,5 4330,5 170002 14:23
International Consolidated Airlines Group Plc 606,80 11,60 1,95% 599,00 607,00 597,40 2782934 14:22
Intertek Group 4935,0 26,00 0,53% 4923,0 4949,0 4820,0 131808 14:23
Intu Properties 114,50 1,5000 1,33% 113,75 117,45 112,90 875595 14:23
ITV 136,65 -0,6500 -0,47% 136,90 138,65 135,00 4829408 14:20
Johnson Matthey 2947,0 5,00 0,17% 2965,0 2970,0 2910,0 123022 14:22
Kingfisher 225,30 4,00 1,81% 220,00 225,90 220,00 1554328 14:20
Land Securities 860,60 -6,4000 -0,74% 870,60 873,00 860,00 966089 14:23
Legal & General 251,00 6,30 2,57% 245,70 251,50 245,30 7839120 14:21
Lloyds Banking Group 56,26 0,7150 1,29% 55,79 56,50 55,79 98673053 14:23
London Stock Exchange Group 4456,0 -13,0000 -0,29% 4494,0 4494,0 4409,0 386959 14:23
Marks & Spencer 281,50 5,60 2,03% 277,30 282,70 276,50 1954726 14:23
MEDICLINIC 318,90 2,80 0,89% 318,70 321,10 311,80 239627 14:19
Merlin Entertainments 341,50 0,3000 0,09% 342,40 343,00 339,90 265725 14:19
Mondi Plc 1790,0 0,5000 0,03% 1803,5 1803,5 1761,0 556556 14:23
NATIONAL GRID 799,00 1,3000 0,16% 793,90 803,60 788,40 2172486 14:23
Next 4737,0 77,00 1,65% 4709,0 4800,0 4683,0 190228 14:23
Old Mutual 210,90 0,0000 0,00% 210,40 212,60 210,20 72795740 22-06
PADDY PWR BET 6265,0 55,00 0,89% 6235,0 6270,0 6115,0 92504 14:22
Pearson 917,00 -59,6000 -6,10% 938,00 947,40 896,80 6781216 14:23
Persimmon 2299,0 98,00 4,45% 2213,0 2301,0 2211,0 1059508 14:22
Polymetal International 848,80 -5,0000 -0,59% 854,20 855,60 847,40 156883 14:20
Provident Financial 513,00 -8,0000 -1,54% 518,40 527,00 509,00 910693 14:22
Prudential 1455,2 6,20 0,43% 1449,5 1470,0 1449,0 1146958 14:23
Randgold Resources Ltd 6546,0 0,0000 0,00% 6810,0 6862,0 6546,0 21970776 28-12
RDS 'A' 2322,5 -44,5000 -1,88% 2367,5 2367,5 2321,5 2235188 14:22
Reckitt Benckiser Group 6070,0 -182,0000 -2,91% 6230,0 6268,0 6045,0 1020251 14:23
RELX 1633,5 1,5000 0,09% 1631,5 1645,5 1615,5 1296123 14:23
Rio Tinto 3862,5 -39,5000 -1,01% 3929,5 3943,0 3857,0 833773 14:23
Rolls-Royce Holdings 886,80 0,8000 0,09% 889,00 889,00 870,40 1268426 14:23
Royal Bank of Scotland 234,95 5,05 2,20% 231,70 235,70 230,60 6483365 14:22
Royal Dutch Shell-B Shs 2348,5 -48,5000 -2,02% 2395,5 2401,0 2346,5 1274108 14:23
Royal Mail 283,80 9,40 3,43% 276,20 286,50 275,20 1048852 14:22
RSA Insurance Group 534,60 -0,4000 -0,07% 538,80 539,40 532,20 445725 14:19
Sage Group 603,00 -1,0000 -0,17% 614,80 614,80 603,00 1696035 14:23
Sainsbury (J) 275,30 0,8000 0,29% 273,80 277,20 273,80 2146257 14:23
SCHRODERS 2553,0 -11,0000 -0,43% 2563,0 2594,0 2544,0 105121 14:22
Severn Trent 1899,0 44,50 2,40% 1847,0 1908,0 1841,5 246730 14:23
SHIRE 4690,0 0,0000 0,00% 4575,0 4720,0 4650,0 5656724 04-01
Sky 1727,5 0,0000 0,00% 1726,0 1728,0 1726,0 77387 06-11
Smith & Nephew 1442,0 -0,5000 -0,03% 1437,5 1457,5 1428,0 538063 14:23
SSE 1158,0 3,00 0,26% 1145,0 1166,0 1140,0 1248281 14:21
St.James's Place 968,00 -2,0000 -0,21% 976,80 976,80 963,20 485300 14:22
Standard Chartered 608,30 -5,6000 -0,91% 617,70 617,70 603,80 1411601 14:22
Standard Life Plc 268,28 4,33 1,64% 265,55 268,50 264,10 3375013 14:22
TAYLOR WIMPEY 161,80 6,55 4,22% 158,00 162,30 157,05 15265143 14:23
Tesco 219,40 1,3000 0,60% 218,10 220,90 217,50 8513232 14:23
TRAVIS PERKINS 1197,5 37,00 3,19% 1172,5 1202,0 1162,5 316396 14:23
TUI AG 1170,5 12,00 1,04% 1167,0 1175,0 1157,5 963122 14:23
Unilever 4015,0 -63,5000 -1,56% 4069,5 4073,0 3984,5 1040299 14:23
United Utilities Group 786,80 11,40 1,47% 773,20 790,00 769,00 498949 14:21
Vodafone 147,32 -1,3200 -0,89% 148,32 148,64 146,66 23663078 14:23
WHITBREAD 4796,7 -38,2590 -0,79% 4824,0 4862,0 4783,0 147129 14:22
WM Morrison Supermarkets 221,30 1,4500 0,66% 221,00 222,35 219,70 1637058 14:23
Wolseley 4527,0 0,0000 0,00% 4545,0 4569,0 4522,0 1048181 31-07
WORLDPAY GRP 435,40 0,0000 0,00% 435,40 n/a n/a 4960000 15-01
WPP 875,67 -4,9327 -0,56% 884,60 887,60 869,40 749434 14:22