| TIDM |
Company ▾ |
Price |
Change |
Change % |
Day's Volume |
| 3IN | 3i Infrastructure | 298.00p | -1.50 | -0.50% | 1,760,077 |
| FOUR | 4Imprint | 3,130.00p | 140.00 | 4.68% | 52,966 |
| ASL | Aberforth Smaller Companies Trust Plc | 1,248.00p | 6.00 | 0.48% | 136,286 |
| ACA | Acacia Mining Plc | 0.00p | 0.00 | 0.00% | 0 |
| AGK | Aggreko | 835.00p | 0.40 | 0.05% | 609,364 |
| AJB | Aj Bell | 416.00p | 6.50 | 1.59% | 9,194,197 |
| ATST | Alliance Trust | 805.00p | -1.00 | -0.12% | 619,999 |
| AMGO | Amigo | 68.00p | -5.50 | -7.48% | 4,617,299 |
| APAX | Apax Glb | 155.00p | -0.50 | -0.32% | 153,609 |
| ASCL | Ascential | 392.40p | 0.40 | 0.10% | 1,006,584 |
| ASHM | Ashmore | 487.20p | 0.20 | 0.04% | 3,806,675 |
| AGR | Assura | 72.20p | 1.60 | 2.27% | 4,415,102 |
| AML | Aston Martin Lagonda | 617.40p | 37.80 | 6.52% | 581,529 |
| AVST | Avast | 386.40p | 3.40 | 0.89% | 8,232,742 |
| AGT | Avi Global Tst | 752.00p | -5.00 | -0.66% | 178,688 |
| BME | B&M | 380.20p | 6.10 | 1.63% | 3,818,735 |
| BAB | Babcock | 560.00p | 8.80 | 1.60% | 2,168,994 |
| BGFD | Baillie Gifford Japan Trust PLC | 827.00p | -1.00 | -0.12% | 92,644 |
| BAKK | Bakkavor | 112.20p | -1.20 | -1.06% | 149,322 |
| BBY | Balfour Beatty | 229.00p | 0.80 | 0.35% | 2,819,325 |
| BGEO | Bank Of Georgia Group | 1,320.00p | -11.00 | -0.83% | 140,691 |
| BNKR | Bankers Investment Trust | 951.00p | -1.00 | -0.11% | 227,087 |
| BAG | Barr (A.G.) | 595.00p | 2.00 | 0.34% | 264,661 |
| BBA | BBA | 315.80p | 2.60 | 0.83% | 3,184,265 |
| BBGI | BBGI | 156.50p | -0.50 | -0.32% | 2,200,646 |
| BCA | BCA | 235.60p | 0.20 | 0.08% | 6,262,992 |
| BEZ | Beazley | 606.00p | 10.00 | 1.68% | 1,950,467 |
| BWY | Bellway | 3,291.00p | 67.00 | 2.08% | 570,961 |
| BYG | Big Yellow | 1,034.00p | -6.00 | -0.58% | 367,014 |
| BRSC | BlackRock Smaller Companies Trust PLC | 1,418.00p | -4.00 | -0.28% | 50,178 |
| BCPT | Bmo Comm Prop. | 118.00p | 0.20 | 0.17% | 1,916,751 |
| BGSC | BMO Global Smaller Companies Trust | 1,374.00p | -4.00 | -0.29% | 108,118 |
| BOY | Bodycote | 740.50p | -1.50 | -0.20% | 294,440 |
| BVS | Bovis Homes | 1,122.00p | 34.00 | 3.13% | 722,601 |
| BRW | Brewin Dolphin | 315.40p | -0.60 | -0.19% | 1,409,939 |
| BVIC | Britvic | 976.00p | 11.00 | 1.14% | 1,009,165 |
| CNE | Cairn Energy | 204.60p | 2.00 | 0.99% | 1,497,231 |
| CLDN | Caledonia | 3,015.00p | 0.00 | 0.00% | 52,268 |
| CPI | Capita | 146.00p | 4.20 | 2.96% | 6,395,193 |
| CAPC | Capital & Counties | 225.50p | 0.50 | 0.22% | 7,966,006 |
| CARD | Card Factory | 164.00p | 0.00 | 0.00% | 746,887 |
| CEY | Centamin PLC | 125.60p | 1.20 | 0.96% | 9,897,234 |
| CCFS | Charter Court | 316.00p | 12.00 | 3.95% | 297,553 |
| CINE | Cineworld | 230.10p | -9.60 | -4.01% | 15,450,300 |
| CTY | City Of London Investment | 420.00p | 1.00 | 0.24% | 528,183 |
| CKN | Clarkson | 2,410.00p | 40.00 | 1.69% | 47,926 |
| CBG | Close Bros | 1,405.00p | 9.00 | 0.64% | 381,055 |
| CLI | CLS Holdings | 240.00p | -4.00 | -1.64% | 91,529 |
| COA | Coats | 77.75p | 1.35 | 1.77% | 5,205,166 |
| COB | Cobham | 159.80p | 0.40 | 0.25% | 10,892,527 |
| CCC | Computacenter | 1,275.00p | -10.00 | -0.78% | 166,696 |
| GLO | ContourGlobal | 183.00p | -4.00 | -2.14% | 251,966 |
| CTEC | ConvaTec | 178.70p | 1.00 | 0.56% | 8,039,725 |
| CSP | Countryside Properties | 334.80p | 11.00 | 3.40% | 1,194,951 |
| CWK | Cranswick | 3,094.00p | 60.00 | 1.98% | 203,513 |
| CRST | Crest Nicholson | 377.80p | 5.80 | 1.56% | 5,659,601 |
| CYBG | CYBG | 123.10p | 2.95 | 2.46% | 6,966,029 |
| DJAN | Daejan Holdings | 4,945.00p | -105.00 | -2.08% | 309,087 |
| DPH | Dechra | 2,780.00p | -12.00 | -0.43% | 519,185 |
| DLN | Derwent London | 3,250.00p | -12.00 | -0.37% | 720,702 |
| DPLM | Diploma | 1,689.00p | 5.00 | 0.30% | 193,769 |
| DC. | Dixons Carphone | 124.90p | 0.60 | 0.48% | 5,346,034 |
| DOM | Dominos | 262.20p | 3.60 | 1.39% | 3,512,842 |
| DRX | Drax | 291.80p | 6.20 | 2.17% | 4,822,256 |
| DNLM | Dunelm | 845.50p | 6.00 | 0.71% | 1,007,084 |
| EZJ | easyJet | 1,057.50p | 27.50 | 2.67% | 3,245,959 |
| EDIN | Edinburgh Investment Trust PLC | 591.00p | 4.00 | 0.68% | 666,972 |
| EIG | EI Group | 281.40p | 0.00 | 0.00% | 3,736,162 |
| ECM | Electrocomponents | 647.40p | 2.80 | 0.43% | 1,179,366 |
| ELM | Elementis | 153.90p | 3.40 | 2.26% | 1,816,569 |
| ENOG | Energean Oil & Gas | 978.00p | 23.00 | 2.41% | 1,607,705 |
| ETO | Entertainment One | 571.00p | 1.50 | 0.26% | 2,264,564 |
| EQN | Equiniti | 224.60p | 1.20 | 0.54% | 1,464,040 |
| ESNT | Essentra | 437.20p | 1.40 | 0.32% | 615,722 |
| ERM | Euromoney | 1,494.00p | 8.00 | 0.54% | 142,871 |
| FCIT | F&C Investment Trust | 714.00p | 0.00 | 0.00% | 541,192 |
| FDM | FDM Group | 784.00p | 17.00 | 2.22% | 142,128 |
| FXPO | Ferrexpo | 186.80p | 0.50 | 0.27% | 2,824,000 |
| FSV | Fidelity | 264.50p | 2.50 | 0.95% | 299,496 |
| FCSS | Fidelity China Special Situations PLC | 221.00p | -0.50 | -0.23% | 593,252 |
| FEV | Fidelity European Values | 249.50p | -0.50 | -0.20% | 343,031 |
| FGT | Finsbury Growth | 934.00p | -6.00 | -0.64% | 359,527 |
| FGP | Firstgroup | 135.10p | 5.30 | 4.08% | 3,769,325 |
| FCH | Funding Circle | 97.70p | -0.60 | -0.61% | 4,386,347 |
| FUTR | Future | 1,278.00p | 2.00 | 0.16% | 2,642,145 |
| GFS | G4S | 197.05p | 0.65 | 0.33% | 11,375,247 |
| GFRD | Galliford Try | 669.50p | 1.50 | 0.22% | 3,372,628 |
| GAW | Games Workshop | 4,828.00p | -40.00 | -0.82% | 71,688 |
| GCP | GCP Infrastructure Investments | 126.20p | 0.00 | 0.00% | 1,251,179 |
| GSS | Genesis | 763.00p | -4.00 | -0.52% | 93,487 |
| GNS | Genus | 2,990.00p | 56.00 | 1.91% | 176,648 |
| GOG | Go-Ahead | 2,050.00p | 26.00 | 1.28% | 126,007 |
| GFTU | Grafton Group | 760.00p | 39.50 | 5.48% | 5,972,012 |
| GRI | Grainger plc | 246.80p | -1.80 | -0.72% | 1,569,926 |
| GPOR | Great Portland | 719.20p | 1.00 | 0.14% | 2,634,473 |
| UKW | Greencoat UK Wind | 141.60p | 1.00 | 0.71% | 1,677,846 |
| GNC | Greencore | 226.70p | 0.20 | 0.09% | 3,290,150 |
| GNK | Greene King | 845.60p | 0.40 | 0.05% | 4,681,972 |
| GRG | Greggs | 2,004.00p | -10.00 | -0.50% | 644,014 |
| GVC | GVC Holdings | 727.40p | 1.00 | 0.14% | 3,692,876 |
| HMSO | Hammerson | 273.00p | 4.70 | 1.75% | 13,294,368 |
| HVPE | HarbourVest Private Equity | 1,766.00p | 54.00 | 3.15% | 155,240 |
| HSTG | Hastings | 206.80p | 1.20 | 0.58% | 708,949 |
| HAS | Hays | 150.40p | 0.40 | 0.27% | 4,950,353 |
| HRI | Herald | 1,302.00p | 2.00 | 0.15% | 103,787 |
| HGT | HgCapital Trust plc | 230.00p | -1.50 | -0.65% | 954,658 |
| HICL | HICL Infrastructure | 166.60p | -1.80 | -1.07% | 3,161,358 |
| HIK | Hikma Pharmaceuticals | 2,070.00p | 45.00 | 2.22% | 4,295,693 |
| HILS | Hill & Smith | 1,210.00p | 13.00 | 1.09% | 289,591 |
| HFG | Hilton Foods | 1,028.00p | 31.00 | 3.11% | 118,260 |
| HOC | Hochschild | 210.60p | 6.00 | 2.93% | 2,109,604 |
| HSV | Homeserve | 1,170.00p | -11.00 | -0.93% | 557,677 |
| HWDN | Howden Joinery | 562.80p | 12.00 | 2.18% | 2,942,403 |
| HTG | Hunting | 495.20p | 1.60 | 0.32% | 385,632 |
| IBST | Ibstock | 235.20p | 4.20 | 1.82% | 916,898 |
| IGG | Ig Group Holdings | 642.60p | 4.60 | 0.72% | 2,626,779 |
| IMI | IMI | 983.40p | -14.20 | -1.42% | 866,498 |
| INCH | Inchcape | 641.00p | -2.00 | -0.31% | 1,866,917 |
| ISAT | Inmarsat | 579.60p | -2.00 | -0.34% | 3,348,199 |
| IHP | IntegraFin Holdings | 394.00p | -1.00 | -0.25% | 207,543 |
| ICP | Intermediate Capital | 1,447.00p | 5.00 | 0.35% | 654,486 |
| INPP | International Public Partnerships | 156.00p | -0.80 | -0.51% | 1,721,060 |
| INTU | Intu Properties | 38.66p | -3.32 | -7.91% | 27,279,973 |
| INVP | Investec | 448.40p | -41.00 | -8.38% | 6,911,923 |
| IPO | Ip Group | 63.10p | -0.40 | -0.63% | 1,561,922 |
| IWG | IWG | 412.50p | -0.40 | -0.10% | 2,321,521 |
| FSJ | James Fisher and Sons | 2,080.00p | 20.00 | 0.97% | 21,325 |
| JLG | John Laing | 357.20p | -1.80 | -0.50% | 878,905 |
| JAM | JPMorgan American | 475.00p | -2.00 | -0.42% | 567,063 |
| JMG | JPMorgan Emerging Markets Investment Trust | 988.00p | 0.00 | 0.00% | 237,569 |
| JII | JPMorgan Indian | 716.00p | 31.00 | 4.53% | 209,570 |
| JFJ | JPMorgan Japanese | 443.50p | 0.50 | 0.11% | 189,909 |
| JEO | Jupiter European Opportunities Trust | 845.00p | -4.00 | -0.47% | 225,937 |
| JUP | Jupiter Fund Management | 361.50p | -2.60 | -0.71% | 1,743,540 |
| KNOS | Kainos Group | 442.00p | 8.00 | 1.84% | 241,923 |
| KAZ | KAZ Minerals | 450.40p | 7.90 | 1.79% | 1,324,254 |
| LRE | Lancashire Holdings | 722.00p | 0.50 | 0.07% | 420,374 |
| LWDB | Law Debenture | 594.00p | -2.00 | -0.34% | 168,766 |
| LMP | LondonMetric | 214.40p | 2.60 | 1.23% | 20,645,198 |
| EMG | Man | 168.20p | -1.00 | -0.59% | 8,706,500 |
| MSLH | Marshalls | 672.50p | 5.00 | 0.75% | 505,092 |
| MARS | Marstons | 129.40p | 2.00 | 1.57% | 3,347,691 |
| MCS | Mccarthy | 143.40p | -0.60 | -0.42% | 1,158,781 |
| MDC | Mediclinic International | 348.50p | -1.10 | -0.31% | 3,108,705 |
| MGGT | Meggitt | 636.80p | 5.80 | 0.92% | 23,272,880 |
| MRC | Mercantile Investment Trust PLC | 212.00p | 4.50 | 2.17% | 1,324,744 |
| MERL | Merlin Entertainments | 452.30p | 0.30 | 0.07% | 3,577,062 |
| MTRO | Metro Bank | 287.20p | -5.20 | -1.78% | 6,939,670 |
| MLC | Millennium & Copthorne Hotels | 685.00p | 0.00 | 0.00% | 143,522 |
| MAB | Mitchells & Butlers | 375.00p | 4.00 | 1.08% | 584,695 |
| MONY | Moneysupermarket.Com | 374.50p | 6.50 | 1.77% | 2,244,951 |
| MNKS | Monks Inv | 916.00p | 1.00 | 0.11% | 268,611 |
| MGAM | Morgan Advanced Materials | 260.80p | 7.40 | 2.92% | 729,439 |
| MYI | Murray International | 1,200.00p | -2.00 | -0.17% | 151,076 |
| NEX | National Express | 432.80p | 7.40 | 1.74% | 747,505 |
| NBLS | NB Global Floating Rate Income Fund | 89.00p | 0.00 | 0.00% | 5,011,721 |
| NETW | Network Intl | 561.00p | -9.00 | -1.58% | 1,246,598 |
| NRR | NewRiver | 189.00p | 1.00 | 0.53% | 2,147,515 |
| NESF | NextEnergy Solar | 120.50p | 0.00 | 0.00% | 341,294 |
| OSB | OneSavings Bank | 375.60p | 11.00 | 3.02% | 1,587,006 |
| OXIG | Oxford Instruments | 1,300.00p | 0.00 | 0.00% | 260,090 |
| PAGE | PageGroup | 446.60p | 2.60 | 0.59% | 1,114,474 |
| PIN | Pantheon International | 2,260.00p | -15.00 | -0.66% | 74,675 |
| PAG | Paragon Group | 472.00p | 5.60 | 1.20% | 1,321,424 |
| PAY | Paypoint | 960.00p | 24.00 | 2.56% | 190,509 |
| PNN | Pennon | 780.00p | -1.20 | -0.15% | 1,853,128 |
| PLI | Perpetual Income and Growth Investment Trust PLC | 311.00p | -0.50 | -0.16% | 1,094,886 |
| PSH | Pershing Square Holdings | 1,570.00p | 0.00 | 0.00% | 149,369 |
| PNL | Personal Assets Trust | 42,300p | -50.00 | -0.12% | 12,369 |
| PFC | Petrofac | 432.00p | 5.40 | 1.27% | 1,978,274 |
| PETS | Pets At Home | 219.80p | 0.40 | 0.18% | 2,513,582 |
| PTEC | Playtech | 441.10p | 3.70 | 0.85% | 2,277,627 |
| PLUS | Plus500 | 767.00p | 0.80 | 0.10% | 2,136,176 |
| PCT | Polar Capital Technology Trust | 1,414.00p | -6.00 | -0.42% | 315,799 |
| POLY | Polymetal International | 1,153.00p | 18.00 | 1.59% | 10,314,026 |
| PLP | Polypipe | 413.80p | 9.80 | 2.43% | 420,720 |
| PPH | Pphe Hotel | 1,810.00p | 20.00 | 1.12% | 21,862 |
| PMO | Premier Oil | 88.14p | 0.30 | 0.34% | 5,494,568 |
| PHP | Primary Health | 138.00p | 1.60 | 1.17% | 2,390,576 |
| PFG | Provident Financial | 424.20p | -17.30 | -3.92% | 4,703,015 |
| PRTC | Puretech | 266.00p | -18.00 | -6.34% | 347,302 |
| PZC | Pz Cussons | 209.00p | -3.00 | -1.42% | 369,188 |
| QQ. | Qinetiq | 298.80p | 0.80 | 0.27% | 1,316,739 |
| QLT | Quilter | 142.25p | -0.65 | -0.45% | 7,541,732 |
| RNK | Rank | 181.60p | 3.60 | 2.02% | 341,359 |
| RAT | Rathbone | 2,365.00p | -20.00 | -0.84% | 92,509 |
| RDW | Redrow | 622.00p | 16.00 | 2.64% | 1,106,207 |
| TRIG | Renewables Infrastructure Group | 129.60p | 0.00 | 0.00% | 3,087,532 |
| RSW | Renishaw | 3,774.00p | -72.00 | -1.87% | 112,606 |
| RTN | Restaurant Gp | 140.90p | 0.80 | 0.57% | 876,089 |
| RHIM | RHI Magnesita | 4,238.00p | 8.00 | 0.19% | 536,147 |
| RCP | RIT Capital Partners | 2,155.00p | -5.00 | -0.23% | 119,307 |
| RSE | Riverstone Energy | 670.00p | 7.00 | 1.06% | 218,398 |
| ROR | Rotork | 317.00p | -3.10 | -0.97% | 2,034,150 |
| RMG | Royal Mail | 225.30p | 2.00 | 0.90% | 10,530,842 |
| SBRE | Sabre Insur | 291.50p | 4.00 | 1.39% | 246,368 |
| SAFE | Safestore | 651.50p | -7.50 | -1.14% | 590,257 |
| SNN | Sanne Group | 576.00p | -17.00 | -2.87% | 149,005 |
| SVS | Savills | 913.50p | 9.00 | 1.00% | 439,263 |
| SDP | Schroder AsiaPacific Fund | 445.50p | 4.00 | 0.91% | 273,162 |
| SCIN | Scottish Inv | 832.00p | -1.00 | -0.12% | 68,318 |
| SNR | Senior | 200.00p | -1.60 | -0.79% | 1,522,471 |
| SEQI | Sequoia Economic Infrastructure Fund | 114.60p | -0.40 | -0.35% | 20,176,787 |
| SRP | Serco | 152.00p | 3.60 | 2.43% | 12,676,019 |
| SHB | Shaftesbury | 893.00p | 18.00 | 2.06% | 1,106,781 |
| SHI | SIG | 128.80p | 1.80 | 1.42% | 1,360,339 |
| SXX | Sirius Minerals | 4.316p | -0.108 | -2.44% | 220,020,496 |
| SSON | Smithson Invest | 1,254.00p | -4.00 | -0.32% | 498,778 |
| SCT | Softcat | 996.50p | -3.00 | -0.30% | 185,911 |
| SOPH | Sophos Group | 405.30p | -0.50 | -0.12% | 2,087,095 |
| SXS | Spectris | 2,480.00p | -39.00 | -1.55% | 357,327 |
| SPT | Spirent | 203.50p | 2.50 | 1.24% | 20,908,472 |
| SPD | Sports Direct | 279.60p | 3.80 | 1.38% | 746,825 |
| SSPG | SSP Group | 678.00p | -3.00 | -0.44% | 958,982 |
| SMP | St.Modwen Properties | 446.50p | 8.50 | 1.94% | 1,059,640 |
| SGC | Stagecoach | 140.00p | 1.30 | 0.94% | 1,883,930 |
| SYNC | Syncona | 240.50p | 2.50 | 1.05% | 498,384 |
| SYNT | Synthomer | 334.80p | 1.20 | 0.36% | 1,726,924 |
| TALK | TalkTalk | 105.70p | -0.30 | -0.28% | 1,622,945 |
| TATE | Tate & Lyle | 742.00p | -0.20 | -0.03% | 2,973,721 |
| TBCG | TBC Bank Group | 1,312.00p | 68.00 | 5.47% | 103,360 |
| TED | Ted Baker | 939.00p | -61.00 | -6.10% | 675,912 |
| TEP | Telecom Plus | 1,224.00p | 0.00 | 0.00% | 77,977 |
| TMPL | Temple Bar Investment Trust | 1,260.00p | 14.00 | 1.12% | 96,968 |
| TEM | Templeton Emerging Markets | 790.00p | 1.00 | 0.13% | 364,811 |
| TIFS | TI Fluid Systems | 207.50p | 9.30 | 4.69% | 816,131 |
| TCAP | TP ICAP | 346.90p | 1.90 | 0.55% | 1,784,182 |
| TRY | TR Property Investment Trust | 425.00p | 3.50 | 0.83% | 401,332 |
| TPK | Travis Perkins | 1,373.50p | 31.00 | 2.31% | 1,050,758 |
| BBOX | Tritax Big Box | 149.20p | 0.80 | 0.54% | 10,198,181 |
| TLW | Tullow Oil | 233.60p | 0.80 | 0.34% | 4,050,748 |
| UDG | UDG Healthcare | 740.00p | -9.00 | -1.20% | 1,878,514 |
| UKCM | UK Commercial Property Trust | 84.00p | 0.00 | 0.00% | 3,367,002 |
| ULE | Ultra Electronics | 2,034.00p | -16.00 | -0.78% | 323,897 |
| UTG | Unite | 1,061.00p | -2.00 | -0.19% | 1,404,768 |
| VSVS | Vesuvius | 477.40p | -1.40 | -0.29% | 633,820 |
| VCT | Victrex | 2,144.00p | 6.00 | 0.28% | 399,436 |
| VEIL | Vietnam Enterprise Investments | 507.00p | 3.00 | 0.60% | 163,946 |
| VOF | VinaCapital vietnam Opportunity Fund | 342.00p | 4.00 | 1.18% | 237,441 |
| VVO | Vivo Energy | 129.40p | 4.00 | 3.19% | 290,388 |
| WEIR | Weir Group | 1,499.00p | -8.00 | -0.53% | 1,374,393 |
| JDW | Wetherspoon (J.D) | 1,533.00p | -6.00 | -0.39% | 435,096 |
| SMWH | Wh Smith | 2,018.00p | 26.00 | 1.31% | 381,465 |
| WMH | William Hill | 189.90p | 6.10 | 3.32% | 8,921,551 |
| WTAN | Witan | 217.00p | 0.50 | 0.23% | 901,759 |
| WIZZ | Wizz Air | 3,581.00p | -10.00 | -0.28% | 138,833 |
| WG. | Wood Group (J) | 431.40p | 4.90 | 1.15% | 7,860,948 |
| WPCT | Woodford | 46.70p | -1.15 | -2.40% | 15,991,086 |
| WKP | Workspace | 965.00p | 1.00 | 0.10% | 483,759 |
| WWH | Worldwide Healthcare Trust | 2,715.00p | 30.00 | 1.12% | 58,045 |
