16:01

FTSE 100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
3i Group 1047,5 20,50 2,00% 1028,5 1047,5 1020,0 682975 16:05
Admiral Group Plc 2089,0 -6,0000 -0,29% 2101,0 2101,0 2077,0 202200 16:03
ANGLO AMERICAN 2172,5 64,00 3,04% 2113,0 2173,0 2105,5 2335433 16:05
Antofagasta 905,00 45,00 5,23% 862,60 905,00 859,40 1378492 16:04
Ashtead Group 2071,0 109,50 5,58% 2005,0 2072,0 1951,0 1495901 16:04
Associated British Foods 2442,0 19,00 0,78% 2432,0 2445,0 2417,0 293735 16:04
AstraZeneca Plc 6401,0 151,00 2,42% 6282,0 6418,0 6267,0 1477962 16:05
AVIVA 413,90 4,20 1,03% 409,80 413,90 406,70 3270413 16:05
Babcock Intl Group 479,10 7,70 1,63% 471,70 479,50 466,40 752988 16:04
BAE Systems 494,20 5,80 1,19% 488,80 494,30 485,30 1846014 16:04
Barclays 152,68 1,9400 1,29% 150,50 152,68 149,30 14153618 16:05
Barratt Developments 565,60 0,6000 0,11% 562,00 565,60 558,20 1294705 16:04
BHP Billiton Plc 1573,0 0,0000 0,00% 1593,8 1593,8 1561,2 5075177 22-11
BP 546,60 10,60 1,98% 534,50 546,80 534,00 48216424 16:05
British American Tobacco 2878,0 38,00 1,34% 2840,0 2888,0 2836,0 1718624 16:05
British Land 544,00 8,20 1,53% 537,60 544,60 533,00 1834143 16:04
BT GROUP 209,25 2,20 1,06% 207,20 209,85 206,15 8000468 16:04
Bunzl 2191,0 36,00 1,67% 2159,0 2195,0 2137,0 585903 16:04
Burberry Group 1788,5 35,50 2,03% 1754,5 1791,0 1738,0 663015 16:04
Capita 102,15 2,25 2,25% 99,32 102,15 98,94 1242699 16:04
CARNIVAL 4061,0 3,00 0,07% 4012,0 4064,0 3962,0 348527 16:05
CENTRICA 91,90 2,62 2,93% 89,64 92,06 88,58 16610959 16:05
Coca-Cola HBC 2942,0 30,00 1,03% 2912,0 2970,0 2909,0 443381 16:04
Compass Group Plc 1914,5 13,50 0,71% 1908,5 1930,0 1903,0 1502929 16:05
CRH 2565,0 34,00 1,34% 2547,0 2565,0 2500,0 731125 16:05
DCC Plc 7036,0 22,00 0,31% 7006,0 7044,0 6952,0 181953 16:04
Diageo Plc 3422,5 22,00 0,65% 3400,5 3460,0 3399,0 1984220 16:05
Direct Line Insurance Group 324,60 0,1000 0,03% 324,60 324,90 320,60 1826479 16:03
Dixons Carphone 124,55 2,65 2,17% 122,60 124,60 119,55 777666 16:03
EASYJET 909,00 20,60 2,32% 889,40 909,00 885,00 1416745 16:05
Experian 2441,0 21,00 0,87% 2403,0 2444,0 2392,0 864286 16:04
Fresnillo Plc 844,00 18,20 2,20% 830,00 849,40 826,20 702370 16:04
GKN 482,40 0,0000 0,00% 477,80 482,50 476,10 947080 18-05
GlaxoSmithKline 1601,8 13,40 0,84% 1593,0 1616,0 1591,4 4123172 16:05
Glencore 279,85 9,85 3,65% 271,80 279,90 270,20 21029995 16:04
Hammerson 290,10 0,3000 0,10% 288,30 291,40 285,70 1779939 16:05
Hargreaves Lansdown Plc 1925,5 27,00 1,42% 1904,5 1925,5 1877,0 759327 16:04
Hikma Pharmaceuticals Plc 1728,0 27,50 1,62% 1705,0 1739,5 1690,5 305993 16:03
HSBC Holdings 659,40 8,30 1,27% 652,60 659,40 650,40 11312735 16:05
Imperial Brands 1920,2 -31,2000 -1,60% 1956,0 1979,4 1909,2 1325186 16:04
Informa 815,80 7,80 0,97% 807,20 816,40 803,60 467055 16:03
InterContinental Hotels 5295,0 14,00 0,27% 5196,0 5312,0 5154,0 198227 16:04
International Consolidated Airlines Group Plc 457,90 7,30 1,62% 448,80 457,90 446,50 3803528 16:04
Intertek Group 5634,0 70,00 1,26% 5578,0 5652,0 5552,0 119485 16:04
Intu Properties 86,70 -0,6600 -0,76% 86,32 87,94 85,16 1092343 16:03
ITV 107,75 0,7500 0,70% 107,15 107,75 106,20 3752874 16:04
Johnson Matthey 3135,0 57,00 1,85% 3076,0 3136,0 3033,0 462299 16:05
Kingfisher 212,20 2,0000 0,95% 210,20 212,40 207,80 4740385 16:04
Land Securities 852,80 10,20 1,21% 843,80 853,40 837,00 1006326 16:04
Legal & General 267,80 -0,8000 -0,30% 268,40 268,70 266,00 6715969 16:04
Lloyds Banking Group 58,43 0,4900 0,85% 57,63 58,43 57,24 60594153 16:05
London Stock Exchange Group 5470,0 16,00 0,29% 5454,0 5478,0 5420,0 321034 16:04
Marks & Spencer 223,90 5,20 2,38% 219,00 224,10 214,80 11092134 16:04
MEDICLINIC 301,30 7,40 2,52% 294,00 304,40 294,00 673820 16:04
Merlin Entertainments 383,70 4,20 1,11% 380,00 384,10 378,50 831081 16:04
Mondi Plc 1748,5 40,00 2,34% 1715,5 1749,0 1695,5 1022904 16:05
NATIONAL GRID 841,50 12,30 1,48% 833,80 852,60 829,80 3978607 16:04
Next 5630,0 88,00 1,59% 5570,0 5660,0 5524,0 235961 16:03
Old Mutual 210,90 0,0000 0,00% 210,40 212,60 210,20 72795740 22-06
PADDY PWR BET 5676,0 0,0000 0,00% 5784,0 5794,0 5648,0 447886 24-05
Pearson 824,00 15,80 1,95% 811,00 824,20 804,00 464087 16:04
Persimmon 1953,0 16,50 0,85% 1941,0 1955,0 1916,0 386060 16:04
Polymetal International 901,40 6,40 0,72% 900,00 906,80 896,60 664765 16:04
Provident Financial 439,90 5,00 1,15% 439,00 440,30 428,00 150498 16:03
Prudential 1659,5 41,00 2,53% 1618,0 1659,5 1606,5 2528995 16:04
Randgold Resources Ltd 6546,0 0,0000 0,00% 6810,0 6862,0 6546,0 21970776 28-12
RDS 'A' 2548,0 31,00 1,23% 2516,5 2551,0 2513,5 2528813 16:04
Reckitt Benckiser Group 6597,0 50,00 0,76% 6584,0 6631,0 6544,0 529169 16:05
RELX 1946,0 20,00 1,04% 1931,0 1961,0 1920,5 2026620 16:04
Rio Tinto 4900,0 127,00 2,66% 4810,0 4900,0 4804,0 1723456 16:05
Rolls-Royce Holdings 929,20 22,20 2,45% 907,80 930,00 906,00 1377713 16:04
Royal Bank of Scotland 214,90 0,7000 0,33% 214,00 215,00 211,00 6766947 16:05
Royal Dutch Shell-B Shs 2551,0 28,50 1,13% 2517,5 2558,5 2516,5 2108042 16:04
Royal Mail 206,00 2,80 1,38% 202,80 206,30 198,40 2478739 16:04
RSA Insurance Group 574,80 3,40 0,60% 574,80 575,20 566,60 1067962 16:04
Sage Group 788,00 17,20 2,23% 766,60 790,00 766,60 755147 16:04
Sainsbury (J) 198,50 4,75 2,45% 194,55 198,75 192,75 6797354 16:04
SCHRODERS 3020,0 71,00 2,41% 2963,0 3020,0 2949,0 151034 16:04
Severn Trent 2109,0 52,00 2,53% 2057,0 2129,0 2048,0 765799 16:03
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 1717,5 -4,0000 -0,23% 1724,5 1735,0 1716,0 1235326 16:04
SSE 1125,5 20,00 1,81% 1110,5 1133,0 1101,5 1886810 16:04
St.James's Place 1057,5 7,50 0,71% 1050,5 1058,5 1039,0 471042 16:04
Standard Chartered 710,80 21,60 3,13% 688,40 710,80 685,00 3885070 16:05
Standard Life Plc 278,00 3,40 1,24% 275,10 278,00 270,70 3441457 16:04
TAYLOR WIMPEY 157,40 0,8000 0,51% 156,50 157,45 154,65 5713211 16:04
Tesco 236,60 9,60 4,23% 228,00 236,90 222,30 19626686 16:04
TRAVIS PERKINS 1353,0 28,50 2,15% 1319,0 1353,0 1308,5 219413 16:03
TUI AG 732,20 -9,0000 -1,21% 740,80 740,80 714,00 1241150 16:04
Unilever 4983,5 16,50 0,33% 4977,0 5038,0 4955,0 1236212 16:05
United Utilities Group 833,40 9,60 1,17% 828,80 842,40 822,40 1234834 16:03
Vodafone 129,94 2,48 1,95% 127,44 129,94 126,84 45977670 16:04
WHITBREAD 4619,0 -51,0000 -1,09% 4675,0 4685,0 4617,0 316346 16:04
WM Morrison Supermarkets 199,95 3,10 1,57% 197,10 200,60 195,15 2642052 16:03
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 988,20 14,40 1,48% 970,60 988,80 965,80 1407580 16:04