| TIDM |
Company ▾ |
Price |
Change |
Change % |
Day's Volume |
| 3IN | 3i Infrastructure | 302.50p | 2.50 | 0.83% | 496,707 |
| FOUR | 4Imprint | 3,400.00p | 30.00 | 0.89% | 12,154 |
| 888 | 888 Holdings | 152.00p | 1.90 | 1.27% | 1,237,940 |
| ASL | Aberforth Smaller Companies Trust Plc | 1,508.00p | 8.00 | 0.53% | 96,127 |
| AGK | Aggreko | 856.60p | 10.00 | 1.18% | 1,231,099 |
| AAF | Airtel Africa | 69.90p | 1.05 | 1.53% | 1,120,519 |
| AJB | Aj Bell | 403.00p | -1.00 | -0.25% | 495,621 |
| ATST | Alliance Trust | 868.00p | 5.00 | 0.58% | 195,207 |
| APAX | Apax Glb | 169.00p | 3.00 | 1.81% | 281,933 |
| ASCL | Ascential | 412.40p | 1.60 | 0.39% | 586,693 |
| ASHM | Ashmore | 563.50p | 10.50 | 1.90% | 775,748 |
| AGR | Assura | 78.00p | 0.40 | 0.52% | 3,326,563 |
| AML | Aston Martin Lagonda | 452.00p | -35.00 | -7.19% | 1,383,156 |
| AVST | Avast | 525.00p | 5.00 | 0.96% | 3,106,881 |
| AGT | Avi Global Tst | 800.00p | 4.00 | 0.50% | 66,928 |
| BME | B&M | 382.50p | 1.70 | 0.45% | 2,441,353 |
| BAB | Babcock | 620.20p | 10.40 | 1.71% | 1,606,083 |
| BGFD | Baillie Gifford Japan Trust PLC | 841.00p | 0.00 | 0.00% | 75,747 |
| BAKK | Bakkavor | 139.00p | 0.80 | 0.58% | 60,697 |
| BBY | Balfour Beatty | 261.80p | 0.80 | 0.31% | 533,178 |
| BGEO | Bank Of Georgia Group | 1,581.00p | -39.00 | -2.41% | 47,479 |
| BNKR | Bankers Investment Trust | 1,030.00p | 8.00 | 0.78% | 109,030 |
| BAG | Barr (A.G.) | 571.00p | 4.00 | 0.71% | 270,220 |
| BBGI | BBGI | 168.00p | 1.50 | 0.90% | 1,275,313 |
| BEZ | Beazley | 533.50p | 3.50 | 0.66% | 676,255 |
| BWY | Bellway | 4,004.00p | 39.00 | 0.98% | 295,337 |
| BYG | Big Yellow | 1,159.00p | 7.00 | 0.61% | 202,443 |
| BRSC | BlackRock Smaller Companies Trust PLC | 1,722.00p | 8.00 | 0.47% | 114,581 |
| BRWM | Blackrock Wld | 390.00p | 3.00 | 0.78% | 382,975 |
| BCPT | Bmo Comm Prop. | 112.40p | -0.40 | -0.35% | 1,191,356 |
| BGSC | BMO Global Smaller Companies Trust | 148.50p | 1.50 | 1.02% | 359,950 |
| BOY | Bodycote | 917.00p | -16.50 | -1.77% | 165,736 |
| BVS | Bovis Homes | 0.00p | 0.00 | 0.00% | 0 |
| BRW | Brewin Dolphin | 364.40p | 3.60 | 1.00% | 358,723 |
| BVIC | Britvic | 874.50p | 17.00 | 1.98% | 1,025,164 |
| CCR | C&c Grp | 376.00p | -8.50 | -2.21% | 342,746 |
| CNE | Cairn Energy | 193.70p | -2.60 | -1.32% | 948,406 |
| CLDN | Caledonia | 3,120.00p | 5.00 | 0.16% | 26,630 |
| CPI | Capita | 172.35p | 2.10 | 1.23% | 3,157,846 |
| CAPC | Capital & Counties | 265.20p | 1.60 | 0.61% | 1,172,024 |
| CEY | Centamin PLC | 128.00p | 2.20 | 1.75% | 4,912,170 |
| CINE | Cineworld | 190.50p | -1.50 | -0.78% | 10,622,592 |
| CTY | City Of London Investment | 444.00p | 3.50 | 0.79% | 576,822 |
| CKN | Clarkson | 3,075.00p | 65.00 | 2.16% | 16,971 |
| CBG | Close Bros | 1,595.00p | 20.00 | 1.27% | 169,994 |
| CLI | CLS Holdings | 285.00p | 0.00 | 0.00% | 114,808 |
| COA | Coats | 78.65p | 0.45 | 0.58% | 961,274 |
| COB | Cobham | 164.50p | 0.00 | 0.00% | 0 |
| CCC | Computacenter | 1,750.00p | 26.00 | 1.51% | 119,823 |
| GLO | ContourGlobal | 200.00p | -1.50 | -0.74% | 875,282 |
| CTEC | ConvaTec | 212.80p | 2.70 | 1.29% | 1,941,452 |
| CSP | Countryside Properties | 499.00p | 4.00 | 0.81% | 544,307 |
| CWK | Cranswick | 3,714.00p | 318.00 | 9.36% | 539,168 |
| CRST | Crest Nicholson | 442.00p | 6.60 | 1.52% | 523,602 |
| DJAN | Daejan Holdings | 5,280.00p | -100.00 | -1.86% | 13,966 |
| DPH | Dechra | 2,834.00p | 28.00 | 1.00% | 445,107 |
| DLN | Derwent London | 4,186.00p | 110.00 | 2.70% | 346,475 |
| DPLM | Diploma | 1,937.00p | 37.00 | 1.95% | 129,395 |
| DLG | Direct Line | 334.80p | 3.40 | 1.03% | 6,665,637 |
| DC. | Dixons Carphone | 144.00p | -1.55 | -1.06% | 1,656,410 |
| DOM | Dominos | 303.70p | 3.70 | 1.23% | 653,872 |
| DRX | Drax | 282.00p | -3.40 | -1.19% | 1,209,664 |
| DNLM | Dunelm | 1,156.00p | 23.00 | 2.03% | 400,959 |
| EDIN | Edinburgh Investment Trust PLC | 633.00p | 6.00 | 0.96% | 463,588 |
| EIG | EI Group | 284.20p | 0.20 | 0.07% | 186,668 |
| ECM | Electrocomponents | 700.00p | -3.00 | -0.43% | 387,549 |
| ELM | Elementis | 141.90p | 1.00 | 0.71% | 824,688 |
| ENOG | Energean Oil & Gas | 875.00p | -9.00 | -1.02% | 45,975 |
| ETO | Entertainment One | 0.00p | 0.00 | 0.00% | 0 |
| EQN | Equiniti | 219.20p | 2.80 | 1.29% | 247,804 |
| ESNT | Essentra | 423.80p | 8.00 | 1.92% | 120,235 |
| ERM | Euromoney | 1,310.00p | -18.00 | -1.36% | 3,125,828 |
| FCIT | F&C Investment Trust | 782.00p | 7.00 | 0.90% | 484,598 |
| FDM | FDM Group | 1,010.00p | 10.00 | 1.00% | 93,492 |
| FXPO | Ferrexpo | 156.20p | 2.85 | 1.86% | 2,901,379 |
| FSV | Fidelity | 278.50p | 4.00 | 1.46% | 272,447 |
| FCSS | Fidelity China Special Situations PLC | 251.50p | 2.50 | 1.00% | 843,588 |
| FEV | Fidelity European Values | 267.50p | 1.50 | 0.56% | 529,302 |
| FIN | Finablr | 136.40p | 5.40 | 4.12% | 2,334,952 |
| FGT | Finsbury Growth | 890.00p | 1.00 | 0.11% | 492,928 |
| FGP | Firstgroup | 126.60p | 1.60 | 1.28% | 1,235,787 |
| FSFL | Foresight Solar | 122.00p | 0.00 | 0.00% | 963,826 |
| FRAS | Frasers Grp | 514.50p | 6.50 | 1.28% | 338,717 |
| FRES | Fresnillo | 640.20p | 7.00 | 1.11% | 1,419,843 |
| FUTR | Future | 1,446.00p | 30.00 | 2.12% | 573,397 |
| GFS | G4S | 209.30p | 2.90 | 1.41% | 1,950,867 |
| GFRD | Galliford Try | 142.88p | -3.10 | -2.12% | 1,549,980 |
| GAW | Games Workshop | 7,005.00p | 310.00 | 4.63% | 151,907 |
| GCP | GCP Infrastructure Investments | 133.40p | 1.20 | 0.91% | 861,839 |
| DIGS | Gcp Student Liv | 205.00p | 0.50 | 0.24% | 1,132,070 |
| GSS | Genesis | 818.00p | 5.00 | 0.62% | 49,553 |
| GNS | Genus | 3,084.00p | -2.00 | -0.06% | 58,771 |
| GOG | Go-Ahead | 2,096.00p | 10.00 | 0.48% | 46,183 |
| GFTU | Grafton Group | 895.00p | -3.50 | -0.39% | 156,464 |
| GRI | Grainger plc | 302.00p | -0.20 | -0.07% | 1,486,667 |
| GPOR | Great Portland | 931.20p | 21.40 | 2.35% | 862,851 |
| UKW | Greencoat UK Wind | 147.60p | -0.20 | -0.14% | 2,474,420 |
| GNC | Greencore | 246.30p | -0.30 | -0.12% | 678,554 |
| GRG | Greggs | 2,424.00p | 12.00 | 0.50% | 223,581 |
| GVC | GVC Holdings | 910.60p | -23.20 | -2.48% | 2,561,351 |
| HMSO | Hammerson | 265.10p | -2.70 | -1.01% | 1,970,411 |
| HVPE | HarbourVest Private Equity | 1,830.00p | 4.00 | 0.22% | 79,209 |
| HSTG | Hastings | 177.40p | -7.80 | -4.21% | 3,270,805 |
| HAS | Hays | 169.40p | 2.70 | 1.62% | 2,443,572 |
| HTWS | Helios Towers | 153.00p | 0.50 | 0.33% | 272,294 |
| HSL | Henderson Smaller Companies Trust | 1,082.00p | 4.00 | 0.37% | 142,448 |
| HRI | Herald | 1,500.00p | 10.00 | 0.67% | 103,381 |
| HGT | HgCapital Trust plc | 267.50p | 2.50 | 0.94% | 260,359 |
| HICL | HICL Infrastructure | 180.00p | 2.40 | 1.35% | 5,166,384 |
| HILS | Hill & Smith | 1,440.00p | -10.00 | -0.69% | 58,564 |
| HFG | Hilton Foods | 1,030.00p | 8.00 | 0.78% | 26,448 |
| HSX | Hiscox | 1,369.00p | 26.00 | 1.94% | 912,567 |
| HOC | Hochschild | 170.30p | -1.90 | -1.10% | 574,887 |
| HSV | Homeserve | 1,335.00p | 13.00 | 0.98% | 269,169 |
| HWDN | Howden Joinery | 697.80p | 3.60 | 0.52% | 1,262,855 |
| HTG | Hunting | 356.60p | -3.80 | -1.05% | 261,852 |
| IBST | Ibstock | 293.00p | -0.60 | -0.20% | 1,489,257 |
| ICGT | Icg Ent Trst | 1,000.00p | 6.00 | 0.60% | 50,195 |
| IGG | Ig Group Holdings | 681.20p | 5.00 | 0.74% | 476,004 |
| IMI | IMI | 1,178.50p | 0.00 | 0.00% | 329,909 |
| INCH | Inchcape | 700.00p | 5.50 | 0.79% | 514,268 |
| IHP | IntegraFin Holdings | 450.00p | 0.50 | 0.11% | 301,890 |
| ICP | Intermediate Capital | 1,671.00p | 8.00 | 0.48% | 442,318 |
| INPP | International Public Partnerships | 171.20p | 2.20 | 1.30% | 1,236,039 |
| INVP | Investec | 439.00p | 6.10 | 1.41% | 1,517,432 |
| IPO | Ip Group | 67.00p | 0.00 | 0.00% | 1,629,786 |
| IWG | IWG | 469.00p | 7.70 | 1.67% | 1,557,554 |
| FSJ | James Fisher and Sons | 2,020.00p | 20.00 | 1.00% | 12,965 |
| JLG | John Laing | 390.00p | 10.80 | 2.85% | 905,936 |
| JAM | JPMorgan American | 506.00p | 5.00 | 1.00% | 107,345 |
| JMG | JPMorgan Emerging Markets Investment Trust | 1,082.00p | 6.00 | 0.56% | 253,047 |
| JII | JPMorgan Indian | 764.00p | 5.00 | 0.66% | 96,442 |
| JFJ | JPMorgan Japanese | 469.50p | 0.50 | 0.11% | 145,291 |
| JEO | Jupiter European Opportunities Trust | 870.00p | 4.00 | 0.46% | 125,791 |
| JUP | Jupiter Fund Management | 388.00p | 0.30 | 0.08% | 1,023,681 |
| KNOS | Kainos Group | 824.00p | -6.00 | -0.72% | 118,593 |
| KAZ | KAZ Minerals | 561.00p | 10.40 | 1.89% | 1,355,730 |
| LRE | Lancashire Holdings | 760.00p | 2.00 | 0.26% | 120,012 |
| LWDB | Law Debenture | 650.00p | 8.00 | 1.25% | 117,936 |
| LMP | LondonMetric | 234.00p | 1.80 | 0.78% | 1,131,129 |
| LXI | Lxi Reit | 134.80p | 2.00 | 1.51% | 1,410,441 |
| EMG | Man | 153.70p | 2.15 | 1.42% | 1,373,268 |
| MKS | Marks & Spencer | 187.05p | 2.95 | 1.60% | 7,893,942 |
| MSLH | Marshalls | 801.50p | 14.50 | 1.84% | 538,916 |
| MARS | Marstons | 121.30p | -2.10 | -1.70% | 1,097,438 |
| MCS | Mccarthy | 147.20p | 1.40 | 0.96% | 473,635 |
| MDC | Mediclinic International | 410.00p | 0.00 | 0.00% | 405,781 |
| MRC | Mercantile Investment Trust PLC | 264.00p | 5.50 | 2.13% | 864,410 |
| MCRO | Micro Focus | 1,132.00p | 16.60 | 1.49% | 678,059 |
| MAB | Mitchells & Butlers | 411.00p | -1.50 | -0.36% | 171,434 |
| MONY | Moneysupermarket.Com | 332.60p | 11.00 | 3.42% | 2,534,336 |
| MNKS | Monks Inv | 997.00p | 12.00 | 1.22% | 253,163 |
| MGAM | Morgan Advanced Materials | 318.20p | 4.40 | 1.40% | 374,432 |
| MYI | Murray International | 1,264.00p | 14.00 | 1.12% | 72,710 |
| NEX | National Express | 470.00p | 10.60 | 2.31% | 426,416 |
| NETW | Network Intl | 582.00p | 5.00 | 0.87% | 854,344 |
| NRR | NewRiver | 193.60p | 1.60 | 0.83% | 878,677 |
| NESF | NextEnergy Solar | 124.00p | 1.00 | 0.81% | 436,723 |
| OSB | OneSavings Bank | 412.60p | -1.40 | -0.34% | 1,264,414 |
| OXIG | Oxford Instruments | 1,598.00p | 42.00 | 2.70% | 40,047 |
| PAGE | PageGroup | 486.00p | 3.00 | 0.62% | 618,751 |
| PIN | Pantheon International | 2,495.00p | 85.00 | 3.53% | 59,280 |
| PAG | Paragon Group | 496.80p | 11.00 | 2.26% | 951,189 |
| PAY | Paypoint | 1,088.00p | 8.00 | 0.74% | 59,018 |
| PNN | Pennon | 1,101.50p | 26.00 | 2.42% | 1,179,009 |
| PLI | Perpetual Income and Growth Investment Trust PLC | 330.00p | 2.50 | 0.76% | 275,179 |
| PSH | Pershing Square Holdings | 1,576.00p | 18.00 | 1.16% | 130,367 |
| PNL | Personal Assets Trust | 43,100p | 0.00 | 0.00% | 3,865 |
| PFC | Petrofac | 380.70p | -2.90 | -0.76% | 705,303 |
| PETS | Pets At Home | 283.80p | 6.80 | 2.45% | 686,821 |
| PTEC | Playtech | 386.40p | -3.70 | -0.95% | 497,836 |
| PLUS | Plus500 | 922.20p | -4.80 | -0.52% | 539,530 |
| PCT | Polar Capital Technology Trust | 1,682.00p | 18.00 | 1.08% | 125,665 |
| PSSL | Poll Street Sec | 828.00p | -8.00 | -0.96% | 67,045 |
| PLP | Polypipe | 526.00p | 8.50 | 1.64% | 299,610 |
| PPH | Pphe Hotel | 1,960.00p | 10.00 | 0.51% | 3,474 |
| PMO | Premier Oil | 116.85p | -1.80 | -1.52% | 5,034,258 |
| PHP | Primary Health | 160.20p | 0.80 | 0.50% | 2,875,261 |
| PFG | Provident Financial | 463.30p | 8.40 | 1.85% | 595,019 |
| PRTC | Puretech | 294.00p | 1.00 | 0.34% | 88,920 |
| PZC | Pz Cussons | 200.00p | 0.40 | 0.20% | 144,086 |
| QQ. | Qinetiq | 363.00p | 4.80 | 1.34% | 532,566 |
| QLT | Quilter | 155.15p | -0.45 | -0.29% | 3,715,022 |
| RNK | Rank | 281.50p | 1.50 | 0.54% | 376,632 |
| RAT | Rathbone | 2,050.00p | 30.00 | 1.49% | 32,700 |
| RDW | Redrow | 774.00p | 4.00 | 0.52% | 2,439,770 |
| TRIG | Renewables Infrastructure Group | 135.80p | 1.60 | 1.19% | 2,164,596 |
| RSW | Renishaw | 3,690.00p | 6.00 | 0.16% | 119,308 |
| RTN | Restaurant Gp | 136.30p | -11.10 | -7.53% | 2,115,579 |
| RHIM | RHI Magnesita | 3,754.00p | 80.00 | 2.18% | 31,337 |
| RCP | RIT Capital Partners | 2,080.00p | 15.00 | 0.73% | 203,556 |
| ROR | Rotork | 325.70p | -2.20 | -0.67% | 1,290,193 |
| RMG | Royal Mail | 213.20p | -1.00 | -0.47% | 2,357,945 |
| SBRE | Sabre Insur | 302.00p | -2.50 | -0.82% | 265,395 |
| SAFE | Safestore | 773.50p | 1.50 | 0.19% | 240,504 |
| SNN | Sanne Group | 618.00p | -10.00 | -1.59% | 133,528 |
| SVS | Savills | 1,208.00p | 4.00 | 0.33% | 136,204 |
| SDP | Schroder AsiaPacific Fund | 483.50p | 3.00 | 0.62% | 184,845 |
| SOI | Schroder Orient | 264.00p | 2.00 | 0.76% | 240,446 |
| SCIN | Scottish Inv | 824.00p | 3.00 | 0.37% | 160,796 |
| SNR | Senior | 171.70p | -0.20 | -0.12% | 322,418 |
| SEQI | Sequoia Economic Infrastructure Fund | 118.60p | 0.20 | 0.17% | 1,986,249 |
| SRP | Serco | 163.50p | 1.90 | 1.18% | 761,911 |
| SHB | Shaftesbury | 923.00p | 5.50 | 0.60% | 176,736 |
| SHI | SIG | 97.25p | 2.75 | 2.91% | 2,752,629 |
| SIG | Signature Aviat | 319.10p | -0.40 | -0.13% | 1,606,988 |
| SRE | Sirius R E. | 89.40p | -0.40 | -0.45% | 15,106,715 |
| SSON | Smithson Invest | 1,342.00p | 6.00 | 0.45% | 330,161 |
| SCT | Softcat | 1,234.00p | 14.00 | 1.15% | 137,102 |
| SOPH | Sophos Group | 566.00p | 2.00 | 0.35% | 754,251 |
| SXS | Spectris | 2,818.00p | 16.00 | 0.57% | 201,149 |
| SPT | Spirent | 227.00p | 1.00 | 0.44% | 1,549,237 |
| SSPG | SSP Group | 683.00p | -4.00 | -0.58% | 1,003,593 |
| SMP | St.Modwen Properties | 500.00p | 0.00 | 0.00% | 85,447 |
| SGC | Stagecoach | 152.40p | 1.70 | 1.13% | 576,321 |
| SYNC | Syncona | 217.50p | 1.00 | 0.46% | 384,793 |
| SYNT | Synthomer | 324.00p | 1.40 | 0.43% | 476,960 |
| TALK | TalkTalk | 115.50p | 0.00 | 0.00% | 1,094,051 |
| TATE | Tate & Lyle | 798.00p | 6.80 | 0.86% | 1,056,211 |
| TBCG | TBC Bank Group | 1,270.00p | 4.00 | 0.32% | 12,984 |
| TEP | Telecom Plus | 1,534.00p | 20.00 | 1.32% | 42,903 |
| TMPL | Temple Bar Investment Trust | 1,426.00p | 12.00 | 0.85% | 115,051 |
| TEM | Templeton Emerging Markets | 870.00p | 5.00 | 0.58% | 2,343,814 |
| TIFS | TI Fluid Systems | 239.00p | -1.50 | -0.62% | 227,732 |
| TCAP | TP ICAP | 403.90p | 4.10 | 1.03% | 959,195 |
| TRY | TR Property Investment Trust | 485.50p | 2.00 | 0.41% | 353,492 |
| TRN | Trainline | 475.00p | 7.00 | 1.50% | 685,612 |
| TPK | Travis Perkins | 1,661.00p | 38.50 | 2.37% | 370,528 |
| BBOX | Tritax Big Box | 141.50p | 0.70 | 0.50% | 8,475,109 |
| TLW | Tullow Oil | 53.36p | -2.04 | -3.68% | 12,937,364 |
| UDG | UDG Healthcare | 810.00p | 11.00 | 1.38% | 827,364 |
| UKCM | UK Commercial Property Trust | 87.10p | 0.40 | 0.46% | 805,397 |
| ULE | Ultra Electronics | 2,264.00p | -16.00 | -0.70% | 90,291 |
| UTG | Unite | 1,277.00p | 22.00 | 1.75% | 522,338 |
| VSVS | Vesuvius | 455.00p | 1.60 | 0.35% | 450,131 |
| VCT | Victrex | 2,428.00p | 14.00 | 0.58% | 136,818 |
| VEIL | Vietnam Enterprise Investments | 475.50p | 5.50 | 1.17% | 141,676 |
| VOF | VinaCapital vietnam Opportunity Fund | 325.50p | -0.50 | -0.15% | 303,132 |
| VMUK | Virgin Money Uk | 174.10p | -0.30 | -0.17% | 1,506,391 |
| VVO | Vivo Energy | 118.00p | 0.80 | 0.68% | 149,359 |
| WOSG | Watches Switz | 387.60p | -3.20 | -0.82% | 85,797 |
| WEIR | Weir Group | 1,451.00p | -3.00 | -0.21% | 1,899,513 |
| JDW | Wetherspoon (J.D) | 1,623.00p | 23.00 | 1.44% | 45,788 |
| SMWH | Wh Smith | 2,568.00p | 40.00 | 1.58% | 199,969 |
| WMH | William Hill | 182.25p | -5.60 | -2.98% | 4,311,893 |
| WTAN | Witan | 234.50p | 2.00 | 0.86% | 399,187 |
| WIZZ | Wizz Air | 4,254.00p | 44.00 | 1.05% | 398,268 |
| WG. | Wood Group (J) | 393.20p | -4.90 | -1.23% | 2,451,369 |
| WKP | Workspace | 1,171.00p | 7.00 | 0.60% | 101,828 |
| WWH | Worldwide Healthcare Trust | 3,255.00p | 40.00 | 1.24% | 53,064 |
