Meest bekeken fondsen
20:39

FTSE 100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
3i Group 973,60 1,6000 0,16% 967,00 978,80 967,00 1441565 17:35
Admiral Group Plc 2181,0 6,00 0,28% 2178,0 2187,0 2169,0 398928 17:35
ANGLO AMERICAN 2005,5 26,30 1,33% 1982,2 2010,0 1982,2 3412705 17:35
Antofagasta 965,60 26,00 2,77% 960,00 985,20 951,40 2332402 17:35
Ashtead Group 1962,5 31,00 1,60% 1930,0 1966,0 1930,0 1211431 17:35
Associated British Foods 2336,0 23,00 0,99% 2316,0 2345,0 2307,0 838123 17:35
AstraZeneca Plc 6368,0 18,00 0,28% 6332,0 6405,0 6332,0 1310575 17:35
AVIVA 434,30 -1,7000 -0,39% 434,70 437,00 433,40 8446758 17:35
Babcock Intl Group 542,00 -6,2000 -1,13% 543,60 549,00 541,80 1630298 17:35
BAE Systems 485,00 -1,3000 -0,27% 484,80 488,00 482,70 6285005 17:35
Barclays 168,60 2,38 1,43% 166,54 169,44 165,40 37242304 17:35
Barratt Developments 613,60 0,4000 0,07% 614,80 615,00 611,00 2449063 17:38
BHP Billiton Plc 1573,0 0,0000 0,00% 1593,8 1593,8 1561,2 5075177 22-11
BP 558,50 4,50 0,81% 552,80 561,50 552,30 24923872 17:35
British American Tobacco 3197,5 37,50 1,19% 3146,0 3205,0 3144,5 3417785 17:35
British Land 614,20 0,6000 0,10% 612,80 617,00 611,60 2653107 17:35
BT GROUP 228,00 1,8000 0,80% 226,80 228,45 224,80 15248439 17:35
Bunzl 2482,0 3,00 0,12% 2473,0 2494,0 2472,0 812962 17:35
Burberry Group 1895,0 30,50 1,64% 1869,0 1908,5 1868,0 1182179 17:35
Capita 126,20 2,20 1,77% 124,65 126,25 123,40 4325082 17:35
CARNIVAL 4207,0 22,00 0,53% 4181,0 4221,0 4181,0 299350 17:35
CENTRICA 122,95 1,3500 1,11% 121,50 123,20 121,50 15289356 17:35
Coca-Cola HBC 2626,0 -13,0000 -0,49% 2632,0 2655,0 2626,0 478805 17:35
Compass Group Plc 1740,0 -3,0000 -0,17% 1740,0 1751,5 1740,0 2003231 17:35
CRH 2371,0 -4,0000 -0,17% 2380,0 2395,0 2365,0 970863 17:35
DCC Plc 6565,0 200,00 3,14% 6345,0 6570,0 6345,0 227744 17:35
Diageo Plc 3064,0 -21,0000 -0,68% 3073,5 3109,5 3064,0 3702658 17:35
Direct Line Insurance Group 362,20 -2,3000 -0,63% 364,40 365,70 361,60 3810180 17:35
Dixons Carphone 146,90 0,4000 0,27% 146,20 147,25 144,55 1936818 17:35
EASYJET 1245,0 -3,0000 -0,24% 1257,5 1257,5 1237,5 1003002 17:35
Experian 2041,0 -5,0000 -0,24% 2019,0 2049,0 2012,0 1134328 17:35
Fresnillo Plc 803,40 -4,2000 -0,52% 806,80 811,20 800,80 1214608 17:35
GKN 482,40 0,0000 0,00% 477,80 482,50 476,10 947080 18-05
GlaxoSmithKline 1503,2 -9,4000 -0,62% 1512,0 1522,4 1503,2 7095860 17:38
Glencore 320,15 9,35 3,01% 312,00 321,85 311,70 40666464 17:35
Hammerson 377,50 -2,5000 -0,66% 381,00 381,10 373,00 1752366 17:35
Hargreaves Lansdown Plc 1807,0 -3,5000 -0,19% 1808,0 1818,0 1801,5 417986 17:35
Hikma Pharmaceuticals Plc 1630,5 39,00 2,45% 1622,0 1645,0 1592,5 725516 17:35
HSBC Holdings 623,60 -3,0000 -0,48% 625,40 626,90 623,20 21178517 17:35
Imperial Brands 2648,5 9,00 0,34% 2634,0 2673,0 2634,0 1551928 17:35
Informa 747,80 26,60 3,69% 736,00 749,20 725,80 3639476 17:35
InterContinental Hotels 4631,5 33,50 0,73% 4585,0 4648,0 4584,0 223978 17:35
International Consolidated Airlines Group Plc 552,40 9,60 1,77% 542,20 553,80 539,60 7346474 17:35
Intertek Group 4800,0 -22,0000 -0,46% 4773,0 4822,0 4762,0 259523 17:35
Intu Properties 111,00 -1,1500 -1,03% 111,45 112,05 110,20 2048402 17:35
ITV 137,40 1,7000 1,25% 135,95 137,65 135,50 5939738 17:35
Johnson Matthey 3219,0 35,00 1,10% 3185,0 3249,0 3184,0 309570 17:35
Kingfisher 245,30 1,4000 0,57% 243,80 245,70 243,10 6855141 17:35
Land Securities 930,00 5,00 0,54% 925,00 930,00 919,80 1739724 17:35
Legal & General 284,70 -1,0000 -0,35% 285,50 286,30 283,40 13120983 17:35
Lloyds Banking Group 65,43 0,0600 0,09% 65,59 66,08 65,38 142337900 17:35
London Stock Exchange Group 4806,0 25,00 0,52% 4763,0 4821,0 4763,0 569668 17:36
Marks & Spencer 277,10 2,80 1,02% 274,10 279,20 274,10 4418981 17:35
MEDICLINIC 318,50 2,60 0,82% 315,50 322,70 309,20 975772 17:35
Merlin Entertainments 372,00 6,40 1,75% 364,70 372,40 363,60 1663723 17:35
Mondi Plc 1787,0 32,50 1,85% 1745,0 1792,0 1743,5 1411281 17:35
NATIONAL GRID 883,60 -1,8000 -0,20% 882,40 891,00 882,40 4814630 17:36
Next 5314,0 28,00 0,53% 5280,0 5340,0 5274,0 493188 17:35
Old Mutual 210,90 0,0000 0,00% 210,40 212,60 210,20 72795740 22-06
PADDY PWR BET 5845,0 -10,0000 -0,17% 5850,0 5895,0 5835,0 107498 17:35
Pearson 835,40 8,40 1,02% 823,80 838,40 822,40 2129735 17:35
Persimmon 2305,0 21,00 0,92% 2289,0 2314,0 2284,0 770163 17:38
Polymetal International 861,20 -5,6000 -0,65% 862,00 868,80 856,60 1427153 17:35
Provident Financial 552,40 -18,8000 -3,29% 573,00 575,00 552,40 470121 17:35
Prudential 1626,5 -8,0000 -0,49% 1629,5 1642,5 1622,5 3766779 17:36
Randgold Resources Ltd 6546,0 0,0000 0,00% 6810,0 6862,0 6546,0 21970776 28-12
RDS 'A' 2425,0 7,50 0,31% 2415,5 2440,5 2413,5 4759077 17:35
Reckitt Benckiser Group 6234,0 -47,0000 -0,75% 6264,0 6323,0 6230,0 943823 17:35
RELX 1646,0 -26,0000 -1,56% 1655,0 1670,0 1643,5 4324032 17:35
Rio Tinto 4305,0 38,00 0,89% 4278,5 4342,0 4274,5 2846570 17:38
Rolls-Royce Holdings 918,80 10,40 1,14% 907,40 922,00 905,40 2643961 17:36
Royal Bank of Scotland 270,40 1,4000 0,52% 270,20 272,90 268,40 13072875 17:35
Royal Dutch Shell-B Shs 2438,5 8,50 0,35% 2423,5 2452,0 2423,5 3158809 17:35
Royal Mail 265,20 -3,3000 -1,23% 268,20 268,80 263,70 3002142 17:35
RSA Insurance Group 525,60 -1,4000 -0,27% 524,00 527,80 524,00 2098131 17:35
Sage Group 684,80 3,80 0,56% 681,60 688,60 681,40 1904958 17:35
Sainsbury (J) 236,90 2,0000 0,85% 235,30 242,40 235,30 12211979 17:39
SCHRODERS 2745,0 4,00 0,15% 2745,0 2766,0 2722,0 492678 17:35
Severn Trent 2075,0 1,0000 0,05% 2068,0 2095,0 2068,0 495456 17:35
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 1493,0 7,50 0,50% 1481,5 1509,5 1481,5 1812168 17:37
SSE 1227,5 2,50 0,20% 1223,0 1233,0 1217,5 1879778 17:35
St.James's Place 1065,0 -5,0000 -0,47% 1070,5 1073,5 1064,0 1554032 17:35
Standard Chartered 610,70 -7,1000 -1,15% 616,20 618,30 608,80 6518400 17:35
Standard Life Plc 268,90 2,75 1,03% 272,00 275,90 267,95 9457339 17:35
TAYLOR WIMPEY 185,00 1,6500 0,90% 183,40 185,00 183,25 6370872 17:35
Tesco 236,90 1,5000 0,64% 234,80 238,30 234,70 15030577 17:35
TRAVIS PERKINS 1433,5 8,50 0,60% 1416,5 1436,0 1416,0 622406 17:35
TUI AG 824,80 11,00 1,35% 819,40 830,20 807,00 2062682 17:35
Unilever 4257,5 -8,5000 -0,20% 4259,0 4282,0 4253,0 1917607 17:35
United Utilities Group 873,60 4,00 0,46% 865,20 879,60 865,20 1355891 17:35
Vodafone 145,58 1,4200 0,99% 144,48 146,10 144,26 72508544 17:40
WHITBREAD 5052,0 0,0000 0,00% 5068,0 5082,0 5022,0 417030 17:35
WM Morrison Supermarkets 227,15 2,05 0,91% 224,90 228,85 224,90 4993849 17:35
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 874,00 10,40 1,20% 864,00 879,20 864,00 5267412 17:35