 |
|
|
|
|
|
|
| |
|
|
| Engelse aandelenmarkt |
|
| FTSE 100 |
5.640,57 |
0,7% |
|
N/A |
1.861,32 |
0,5% |
|
FTSE All Share |
2.882,08 |
0,7% |
 |
|
 |
|
 |
|
| 10-3- 20:41 - Aandelen die stijgen/dalen |
|
| FTSE 100 |
|
 76 |
 75% |
 3 |
 3% |
 23 |
 23% |
|
|
|
|
| FTSE All Share |
|
| 398 |
64% |
| 37 |
6% |
| 187 |
30% |
|
|
|
|
|
|
|
|
| | |
| |
|
| Index | Koers | Verand. | Bijgewerkt | 1 week | 3 mnd. | 6 mnd. | 12 mnd. | | FTSE 100 | 5.640,57 | 0,7% | 10-3 17:35 | 2,2% | 7,7% | 12,4% | 58,3% |
| FTSE 250 | 9.865,29 | 0,9% | 10-3 17:35 | 2,0% | 9,7% | 7,2% | 69,6% |
| FTSE Techmark All Share | 1.640,67 | 0,4% | 10-3 20:56 | 1,5% | 8,4% | 13,2% | 52,6% |
| UK FTSE All Share | 2.882,08 | 0,7% | 10-3 20:00 | 2,2% | 7,9% | 11,6% | 59,9% |
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
| Aandelen | Koers | +/- | Vol. | Bied | Laat | Bijgewerkt. |
| 3i Group PLC Ord 73 19/22p |
274,56 |
1,2% |
2.410.576 |
274,90 |
275,10 |
10-3 17:37 |
| Admiral Group PLC Ord 0.1p (WI |
1.239,31 |
-1,4% |
442.903 |
1.240,00 |
1.242,00 |
10-3 17:55 |
| Aggreko PLC |
1.083,00 |
1,7% |
869.267 |
1.083,00 |
1.084,00 |
10-3 17:35 |
| Alliance Trust PLCOrd 2.5p |
335,30 |
1,0% |
15.381.936 |
335,00 |
335,50 |
10-3 18:32 |
| AMEC PLC |
772,47 |
0,6% |
1.138.117 |
773,00 |
774,00 |
10-3 17:42 |
| Anglo American PLC Ord USD0.54 |
2.683,00 |
2,3% |
4.857.488 |
2.710,00 |
2.711,00 |
10-3 17:52 |
| Antofagasta PLC |
1.015,99 |
1,5% |
2.608.247 |
1.019,00 |
1.020,00 |
10-3 17:55 |
| ARM Holdings PLC |
228,98 |
0,7% |
7.395.717 |
230,50 |
230,60 |
10-3 17:46 |
| Associated British Foods PLC |
964,50 |
0,1% |
1.202.808 |
964,00 |
965,00 |
10-3 17:35 |
| AstraZeneca PLC |
2.946,77 |
-0,1% |
4.924.446 |
2.949,00 |
2.950,00 |
10-3 17:52 |
| Autonomy Corporation PLC |
1.708,80 |
2,0% |
715.953 |
1.708,00 |
1.710,00 |
10-3 18:01 |
| Aviva PLC |
392,37 |
0,6% |
8.411.336 |
394,50 |
394,60 |
10-3 18:04 |
| BAE SYSTEMS PLC |
378,22 |
-1,1% |
11.343.055 |
376,30 |
376,40 |
10-3 18:04 |
| Barclays PLC |
346,13 |
0,5% |
85.839.969 |
347,55 |
347,85 |
10-3 17:47 |
| BG Group PLC |
1.191,86 |
0,9% |
5.259.993 |
1.195,50 |
1.196,50 |
10-3 18:08 |
| BHP Billiton PLC |
2.245,25 |
1,1% |
6.788.324 |
2.246,50 |
2.247,50 |
10-3 17:58 |
| BP PLC |
621,23 |
0,8% |
25.881.649 |
624,70 |
624,90 |
10-3 18:08 |
| British Airways PLC |
231,40 |
3,7% |
9.537.080 |
231,30 |
231,40 |
10-3 17:35 |
| British American Tobacco PLC |
2.228,05 |
-3,1% |
3.821.756 |
2.235,00 |
2.236,50 |
10-3 18:03 |
| British Land Co PLC |
463,00 |
1,2% |
2.853.757 |
462,80 |
463,00 |
10-3 17:36 |
| British Sky Broadcasting Group |
561,37 |
1,7% |
5.153.617 |
564,00 |
564,50 |
10-3 18:04 |
| BT Group PLC |
118,12 |
-0,4% |
20.107.974 |
119,20 |
119,30 |
10-3 17:47 |
| BUNZL ORD 32 1/7P |
709,94 |
-0,7% |
723.180 |
707,50 |
708,00 |
10-3 17:55 |
| Burberry Group PLC |
682,10 |
1,5% |
1.165.721 |
688,50 |
689,00 |
10-3 18:04 |
| Cable and Wireless PLC |
140,80 |
1,2% |
6.756.300 |
140,80 |
140,90 |
10-3 17:37 |
| Cairn Energy PLC Ord 8/13p |
369,22 |
1,1% |
3.924.219 |
371,40 |
371,50 |
10-3 17:47 |
| CAPITA GROUP ORD 2.066666P |
721,08 |
0,2% |
1.729.011 |
721,50 |
722,00 |
10-3 17:50 |
| Carnival PLC |
2.618,62 |
0,3% |
894.830 |
2.614,00 |
2.615,00 |
10-3 17:54 |
| CENTRICA ORD 6 14/81P |
286,26 |
1,0% |
12.522.456 |
286,90 |
287,30 |
10-3 18:01 |
| Cobham PLC Ord 2.5p |
249,15 |
1,1% |
3.749.783 |
249,20 |
249,30 |
10-3 17:52 |
| Compass Group PLC |
505,52 |
0,5% |
2.380.015 |
505,00 |
505,50 |
10-3 17:46 |
| Diageo PLC |
1.091,90 |
0,7% |
2.636.810 |
1.093,00 |
1.094,00 |
10-3 17:55 |
| EURASIAN (WI) ORD USD0.20 (WI) |
1.133,00 |
2,8% |
1.339.670 |
1.140,00 |
1.141,00 |
10-3 17:47 |
| EXPERIAN (WI) ORD USD0.10 (WI) |
637,86 |
0,2% |
2.104.448 |
636,00 |
636,50 |
10-3 17:44 |
| FRESNILLO (WI) ORD USD0.50 (WI |
866,52 |
3,3% |
486.116 |
867,00 |
867,50 |
10-3 17:42 |
| GlaxoSmithKline PLC |
1.253,43 |
0,0% |
7.222.410 |
1.255,00 |
1.255,50 |
10-3 17:52 |
| Group 4 Securicor PLC Ord 25P |
281,52 |
1,1% |
3.338.148 |
282,30 |
282,40 |
10-3 17:47 |
| Hammerson PLC |
390,02 |
0,2% |
1.953.097 |
390,80 |
391,00 |
10-3 17:44 |
| HOME RETAIL WI ORD 330P (WI) |
267,42 |
0,1% |
4.928.634 |
267,70 |
267,80 |
10-3 18:03 |
| HSBC Holdings PLC |
705,39 |
0,7% |
21.768.116 |
706,10 |
706,20 |
10-3 17:53 |
| ICAP PLC Ord 10p |
358,00 |
4,4% |
5.233.554 |
370,10 |
370,40 |
10-3 18:04 |
| Imperial Tobacco Group PLC |
2.100,31 |
0,4% |
1.747.272 |
2.099,00 |
2.100,00 |
10-3 18:03 |
| Inmarsat PLC Ord Eur0.0005 (WI |
762,50 |
-0,8% |
2.530.396 |
760,50 |
762,00 |
10-3 19:09 |
| INTERCON. HOTEL ORD 625P |
967,53 |
1,5% |
1.162.773 |
973,50 |
974,00 |
10-3 17:55 |
| International Power PLC |
331,61 |
0,2% |
4.866.628 |
332,30 |
332,60 |
10-3 17:52 |
| Intertek Group PLC |
1.353,00 |
2,2% |
581.570 |
1.351,00 |
1.353,00 |
10-3 17:35 |
| INVENSYS ORD 10P |
338,83 |
2,4% |
1.836.071 |
341,20 |
341,80 |
10-3 17:44 |
| Johnson Matthey PLC |
1.721,66 |
1,4% |
539.002 |
1.720,00 |
1.721,00 |
10-3 17:55 |
| Kazakhmys PLC Ord 20p (WI) |
1.550,09 |
1,4% |
1.754.233 |
1.542,00 |
1.545,00 |
10-3 18:01 |
| Kingfisher PLC |
216,67 |
-0,7% |
9.398.451 |
216,70 |
216,80 |
10-3 18:10 |
| Land Securities Group PLC |
667,50 |
0,8% |
2.678.137 |
667,00 |
667,50 |
10-3 18:03 |
| Legal & General Group PLC |
78,42 |
1,7% |
19.593.438 |
79,50 |
79,60 |
10-3 18:04 |
| Liberty International PLC |
483,40 |
-0,5% |
2.925.340 |
483,40 |
483,50 |
10-3 17:35 |
| Lloyds Banking Group PLC |
54,81 |
3,9% |
241.024.025 |
55,26 |
55,28 |
10-3 18:04 |
| London Stock Exchange Group PL |
725,02 |
2,5% |
1.629.189 |
725,50 |
726,00 |
10-3 17:36 |
| Lonmin PLC |
1.998,55 |
2,3% |
660.262 |
1.995,00 |
1.996,00 |
10-3 17:47 |
| Man Group PLC USD0.03428571 |
247,80 |
-0,6% |
11.138.960 |
247,90 |
248,00 |
10-3 17:42 |
| Marks & Spencer Group PLC |
348,80 |
-0,6% |
4.682.983 |
348,80 |
349,10 |
10-3 17:47 |
| Morrison (Wm) Supermarkets PLC |
304,05 |
-0,2% |
4.778.274 |
304,10 |
304,20 |
10-3 17:44 |
| National Grid PLC Ord 11 17/43 |
655,39 |
-0,3% |
4.224.530 |
657,50 |
658,00 |
10-3 17:55 |
| Next PLC |
1.976,33 |
0,3% |
838.675 |
1.978,00 |
1.981,00 |
10-3 17:52 |
| Old Mutual PLC |
121,62 |
1,6% |
12.023.876 |
123,50 |
123,60 |
10-3 17:46 |
| Pearson PLC |
996,73 |
-0,3% |
2.467.778 |
997,50 |
998,50 |
10-3 18:04 |
| Petrofac Ld Ord USD0.025 (WI) |
1.157,17 |
4,3% |
2.326.912 |
1.162,00 |
1.163,00 |
10-3 17:47 |
| Prudential PLC |
530,50 |
2,9% |
23.322.215 |
534,00 |
534,50 |
10-3 18:09 |
| RANDGOLD RES. ORD $0.05 |
5.111,13 |
2,0% |
374.195 |
5.100,00 |
5.105,00 |
10-3 17:47 |
| RECKITT BEN. GP ORD 2000P |
3.510,47 |
0,0% |
719.631 |
3.513,00 |
3.514,00 |
10-3 18:03 |
| Reed Elsevier PLC Ord 14 51/11 |
510,29 |
-0,9% |
6.627.194 |
509,50 |
510,00 |
10-3 18:04 |
| Resolution Ld, Ord NPV (WI) |
73,50 |
2,2% |
14.865.415 |
73,05 |
73,50 |
10-3 17:35 |
| Rexam PLC |
288,70 |
0,5% |
2.135.152 |
288,60 |
288,70 |
10-3 17:35 |
| Rio Tinto PLC |
3.764,70 |
1,8% |
5.497.381 |
3.760,00 |
3.761,00 |
10-3 18:14 |
| Rolls-Royce Group PLC |
568,11 |
0,3% |
2.799.057 |
568,50 |
569,00 |
10-3 18:04 |
| Royal & Sun Alliance Insurance |
124,23 |
-0,2% |
9.184.873 |
124,10 |
124,20 |
10-3 17:47 |
| Royal Bank of Scotland Group ( |
40,21 |
3,6% |
114.648.137 |
40,39 |
40,40 |
10-3 18:08 |
| Royal Dutch Shell PLC 'A' Ord |
1.918,05 |
1,5% |
3.181.353 |
1.927,00 |
1.927,50 |
10-3 18:08 |
| Royal Dutch Shell PLC 'B' Ord |
1.839,89 |
1,2% |
4.436.093 |
1.845,00 |
1.845,50 |
10-3 18:08 |
| SABMiller PLC |
1.887,85 |
1,1% |
2.464.485 |
1.897,00 |
1.898,00 |
10-3 17:55 |
| Sage Group (The) PLC |
247,29 |
1,2% |
3.493.330 |
248,90 |
249,20 |
10-3 17:55 |
| SAINSBURY(J) ORD 28 4/7P |
335,20 |
-0,3% |
2.425.069 |
336,20 |
336,40 |
10-3 17:47 |
| SCHRODERS NV NON-VTG SHS ú1 |
1.127,00 |
-2,7% |
70.695 |
1.124,00 |
1.127,00 |
10-3 17:35 |
| Schroders PLC |
1.350,31 |
-2,4% |
469.775 |
1.354,00 |
1.355,00 |
10-3 17:47 |
| Scottish & Southern Energy PLC |
1.136,83 |
0,2% |
2.156.066 |
1.140,00 |
1.141,00 |
10-3 17:55 |
| SEGRO ORD 10P |
333,94 |
0,5% |
2.016.138 |
335,10 |
335,30 |
10-3 17:54 |
| Serco Group PLC |
579,63 |
1,1% |
3.044.606 |
580,00 |
580,50 |
10-3 17:55 |
| Severn Trent PLC |
1.197,00 |
0,1% |
357.501 |
1.196,00 |
1.197,00 |
10-3 17:37 |
| SHIRE ORD 5P |
1.471,43 |
0,0% |
1.762.048 |
1.467,00 |
1.468,00 |
10-3 17:42 |
| Smith & Nephew PLC |
695,68 |
0,1% |
1.295.754 |
695,50 |
696,50 |
10-3 17:44 |
| SMITHS GROUP ORD 37.5P |
1.067,88 |
0,1% |
628.750 |
1.067,00 |
1.068,00 |
10-3 17:55 |
| Standard Chartered PLC |
1.733,46 |
0,4% |
5.127.841 |
1.732,00 |
1.734,00 |
10-3 17:44 |
| Standard Life PLC Ord 10p |
206,38 |
2,1% |
7.241.805 |
208,30 |
208,50 |
10-3 17:44 |
| Tesco PLC |
438,20 |
-0,3% |
10.453.466 |
438,05 |
438,20 |
10-3 18:03 |
| THOMAS COOK ORD EUR0.10 |
240,40 |
1,0% |
3.289.052 |
240,40 |
240,50 |
10-3 17:35 |
| TUI TRAVEL ORD 10P |
277,20 |
-1,9% |
1.682.243 |
277,10 |
277,20 |
10-3 17:36 |
| Tullow Oil PLC |
1.272,43 |
-0,3% |
4.592.599 |
1.276,00 |
1.277,00 |
10-3 17:54 |
| Unilever PLC Ord 3 1/9p |
1.984,00 |
-0,3% |
3.380.422 |
1.984,00 |
1.985,00 |
10-3 18:03 |
| United Utilities Group PLC Ord |
558,21 |
0,4% |
1.785.837 |
557,00 |
558,00 |
10-3 17:44 |
| Vedanta Resources PLC Ord USD0 |
2.727,32 |
2,4% |
1.100.275 |
2.725,00 |
2.726,00 |
10-3 17:42 |
| VODAFONE GRP. ORD USD0.11 3/7 |
148,82 |
0,5% |
87.600.699 |
149,05 |
149,10 |
10-3 17:52 |
| WHITBREAD ORD 76 122/153P |
1.490,72 |
0,3% |
560.067 |
1.491,00 |
1.494,00 |
10-3 17:44 |
| Wolseley PLC Ord 10p |
1.615,93 |
0,7% |
1.004.367 |
1.621,00 |
1.623,00 |
10-3 18:04 |
| WPP ORD 10P |
647,38 |
1,7% |
4.394.902 |
650,50 |
651,00 |
10-3 18:04 |
| Xstrata PLC |
1.209,91 |
2,6% |
10.844.143 |
1.209,50 |
1.210,50 |
10-3 18:00 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Koers |
+/- |
| ICAP PLC O.. |
358,00 |
4,4% |
| Petrofac L.. |
1.157,17 |
4,3% |
| Lloyds Ban.. |
54,81 |
3,9% |
| British Ai.. |
231,40 |
3,7% |
| Royal Bank.. |
40,21 |
3,6% |
|
| British Am.. |
2.228,05 |
-3,1% |
| SCHRODERS .. |
1.127,00 |
-2,7% |
| Schroders .. |
1.350,31 |
-2,4% |
| TUI TRAVEL.. |
277,20 |
-1,9% |
| Admiral Gr.. |
1.239,31 |
-1,4% |
|
|
|
|
|
|
