| TIDM |
Company ▾ |
Price |
Change |
Change % |
Day's Volume |
| III | 3i Group | 1,110.00p | -11.50 | -1.03% | 4,273,150 |
| 3IN | 3i Infrastructure | 298.00p | -1.50 | -0.50% | 1,760,077 |
| FOUR | 4Imprint | 3,130.00p | 140.00 | 4.68% | 52,966 |
| ABF | AB Foods | 2,318.00p | 32.00 | 1.40% | 1,373,459 |
| 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 |
| ANTO | Antofagasta | 907.40p | -15.80 | -1.71% | 3,852,715 |
| ASCL | Ascential | 392.40p | 0.40 | 0.10% | 1,006,584 |
| ASHM | Ashmore | 487.20p | 0.20 | 0.04% | 3,806,675 |
| AHT | Ashtead Group | 2,275.00p | -22.00 | -0.96% | 2,539,988 |
| AML | Aston Martin Lagonda | 617.40p | 37.80 | 6.52% | 581,529 |
| AZN | Astrazeneca | 7,167.00p | 40.00 | 0.56% | 4,565,543 |
| AUTO | Auto Trader | 520.40p | 2.40 | 0.46% | 6,011,435 |
| AVST | Avast | 386.40p | 3.40 | 0.89% | 8,232,742 |
| AVV | Aveva Group | 3,710.00p | -68.00 | -1.80% | 367,085 |
| AGT | Avi Global Tst | 752.00p | -5.00 | -0.66% | 178,688 |
| BME | B&M | 380.20p | 6.10 | 1.63% | 3,818,735 |
| 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 |
| BNKR | Bankers Investment Trust | 951.00p | -1.00 | -0.11% | 227,087 |
| BARC | Barclays | 151.54p | 1.06 | 0.70% | 77,520,849 |
| BAG | Barr (A.G.) | 595.00p | 2.00 | 0.34% | 264,661 |
| BBA | BBA | 315.80p | 2.60 | 0.83% | 3,184,265 |
| BEZ | Beazley | 606.00p | 10.00 | 1.68% | 1,950,467 |
| BKG | Berkeley Group | 4,177.00p | 45.00 | 1.09% | 988,014 |
| 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 |
| 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 |
| BVIC | Britvic | 976.00p | 11.00 | 1.14% | 1,009,165 |
| BNZL | Bunzl | 2,081.00p | -18.00 | -0.86% | 1,448,565 |
| BRBY | Burberry | 2,203.00p | 71.00 | 3.33% | 2,702,319 |
| CNE | Cairn Energy | 204.60p | 2.00 | 0.99% | 1,497,231 |
| CLDN | Caledonia | 3,015.00p | 0.00 | 0.00% | 52,268 |
| CAPC | Capital & Counties | 225.50p | 0.50 | 0.22% | 7,966,006 |
| CCL | Carnival | 3,689.00p | 2.00 | 0.05% | 1,311,410 |
| CCFS | Charter Court | 316.00p | 12.00 | 3.95% | 297,553 |
| CINE | Cineworld | 230.10p | -9.60 | -4.01% | 15,450,300 |
| CKN | Clarkson | 2,410.00p | 40.00 | 1.69% | 47,926 |
| CLI | CLS Holdings | 240.00p | -4.00 | -1.64% | 91,529 |
| COA | Coats | 77.75p | 1.35 | 1.77% | 5,205,166 |
| CCH | Coca-Cola HBC | 2,632.00p | -49.00 | -1.83% | 1,132,108 |
| CPG | Compass Group | 2,004.00p | -23.00 | -1.13% | 5,590,734 |
| CCC | Computacenter | 1,275.00p | -10.00 | -0.78% | 166,696 |
| 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 |
| CRH | CRH | 2,728.00p | -28.00 | -1.02% | 5,967,721 |
| CRDA | Croda International | 4,870.00p | -20.00 | -0.41% | 554,783 |
| CYBG | CYBG | 123.10p | 2.95 | 2.46% | 6,966,029 |
| DJAN | Daejan Holdings | 4,945.00p | -105.00 | -2.08% | 309,087 |
| DCC | DCC | 6,974.00p | -134.00 | -1.89% | 528,507 |
| DPH | Dechra | 2,780.00p | -12.00 | -0.43% | 519,185 |
| DLN | Derwent London | 3,250.00p | -12.00 | -0.37% | 720,702 |
| DGE | Diageo | 3,222.00p | -41.50 | -1.27% | 9,240,204 |
| DPLM | Diploma | 1,689.00p | 5.00 | 0.30% | 193,769 |
| DOM | Dominos | 262.20p | 3.60 | 1.39% | 3,512,842 |
| DNLM | Dunelm | 845.50p | 6.00 | 0.71% | 1,007,084 |
| 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 |
| ERM | Euromoney | 1,494.00p | 8.00 | 0.54% | 142,871 |
| EXPN | Experian | 2,538.00p | 3.00 | 0.12% | 3,461,144 |
| FCIT | F&C Investment Trust | 714.00p | 0.00 | 0.00% | 541,192 |
| FDM | FDM Group | 784.00p | 17.00 | 2.22% | 142,128 |
| FERG | Ferguson | 5,940.00p | -110.00 | -1.82% | 1,246,297 |
| 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 |
| FLTR | Flutter Ent | 7,580.00p | 18.00 | 0.24% | 457,855 |
| FRES | Fresnillo | 717.40p | 0.80 | 0.11% | 2,165,562 |
| FCH | Funding Circle | 97.70p | -0.60 | -0.61% | 4,386,347 |
| FUTR | Future | 1,278.00p | 2.00 | 0.16% | 2,642,145 |
| GAW | Games Workshop | 4,828.00p | -40.00 | -0.82% | 71,688 |
| GSS | Genesis | 763.00p | -4.00 | -0.52% | 93,487 |
| GNS | Genus | 2,990.00p | 56.00 | 1.91% | 176,648 |
| 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 |
| GNC | Greencore | 226.70p | 0.20 | 0.09% | 3,290,150 |
| GRG | Greggs | 2,004.00p | -10.00 | -0.50% | 644,014 |
| HLMA | Halma | 1,972.50p | -31.50 | -1.57% | 1,521,110 |
| HVPE | HarbourVest Private Equity | 1,766.00p | 54.00 | 3.15% | 155,240 |
| HL. | Hargreaves Lansdown | 2,030.00p | -15.00 | -0.73% | 1,317,490 |
| 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 |
| 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 |
| HSX | Hiscox | 1,643.00p | -14.00 | -0.84% | 1,276,348 |
| 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 |
| IMI | IMI | 983.40p | -14.20 | -1.42% | 866,498 |
| INCH | Inchcape | 641.00p | -2.00 | -0.31% | 1,866,917 |
| INF | Informa | 841.00p | -2.00 | -0.24% | 5,068,688 |
| ISAT | Inmarsat | 579.60p | -2.00 | -0.34% | 3,348,199 |
| IHP | IntegraFin Holdings | 394.00p | -1.00 | -0.25% | 207,543 |
| IHG | InterContinental Hotels | 4,991.00p | -26.00 | -0.52% | 756,317 |
| ICP | Intermediate Capital | 1,447.00p | 5.00 | 0.35% | 654,486 |
| ITRK | Intertek Group | 5,440.00p | -42.00 | -0.77% | 548,826 |
| 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 |
| JD. | JD Sports | 695.00p | 3.00 | 0.43% | 2,650,180 |
| JLG | John Laing | 357.20p | -1.80 | -0.50% | 878,905 |
| JMAT | Johnson Matthey | 3,100.00p | -60.00 | -1.90% | 1,144,106 |
| 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 |
| JE. | Just Eat | 666.20p | 1.20 | 0.18% | 3,154,848 |
| 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 |
| LSE | London Stock Exchange | 7,250.00p | 4.00 | 0.06% | 1,501,497 |
| MSLH | Marshalls | 672.50p | 5.00 | 0.75% | 505,092 |
| MDC | Mediclinic International | 348.50p | -1.10 | -0.31% | 3,108,705 |
| MGGT | Meggitt | 636.80p | 5.80 | 0.92% | 23,272,880 |
| MRO | Melrose | 205.50p | -2.10 | -1.01% | 22,057,418 |
| 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 |
| MNDI | Mondi | 1,582.00p | -41.50 | -2.56% | 3,793,070 |
| 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 |
| MRW | Morrison (WM) | 203.90p | 5.35 | 2.69% | 16,382,859 |
| NEX | National Express | 432.80p | 7.40 | 1.74% | 747,505 |
| NETW | Network Intl | 561.00p | -9.00 | -1.58% | 1,246,598 |
| NXT | Next | 5,988.00p | 168.00 | 2.89% | 1,166,291 |
| NMC | NMC Healthcare | 2,910.00p | -7.00 | -0.24% | 442,948 |
| OCDO | Ocado | 1,306.00p | 11.00 | 0.85% | 2,419,801 |
| 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 |
| PSON | Pearson | 851.80p | -11.00 | -1.27% | 3,956,321 |
| 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 |
| PCT | Polar Capital Technology Trust | 1,414.00p | -6.00 | -0.42% | 315,799 |
| 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 |
| PFG | Provident Financial | 424.20p | -17.30 | -3.92% | 4,703,015 |
| PRU | Prudential | 1,466.00p | -3.50 | -0.24% | 9,060,980 |
| 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 |
| RAT | Rathbone | 2,365.00p | -20.00 | -0.84% | 92,509 |
| RB. | Reckitt Benckiser | 6,261.00p | -40.00 | -0.63% | 2,049,727 |
| REL | Relx | 1,857.50p | -42.50 | -2.24% | 10,608,369 |
| RSW | Renishaw | 3,774.00p | -72.00 | -1.87% | 112,606 |
| RTO | Rentokil Initial | 452.30p | -0.90 | -0.20% | 7,534,095 |
| RHIM | RHI Magnesita | 4,238.00p | 8.00 | 0.19% | 536,147 |
| RMV | Rightmove | 539.50p | -4.50 | -0.83% | 3,938,902 |
| RCP | RIT Capital Partners | 2,155.00p | -5.00 | -0.23% | 119,307 |
| RSE | Riverstone Energy | 670.00p | 7.00 | 1.06% | 218,398 |
| RR. | Rolls-Royce Holdings | 792.80p | -17.00 | -2.10% | 9,063,103 |
| ROR | Rotork | 317.00p | -3.10 | -0.97% | 2,034,150 |
| RBS | Royal Bank of Scotland | 213.50p | 5.50 | 2.64% | 33,949,926 |
| RSA | RSA Insurance | 539.00p | -1.20 | -0.22% | 4,488,143 |
| SAFE | Safestore | 651.50p | -7.50 | -1.14% | 590,257 |
| SGE | Sage Group | 685.20p | 0.00 | 0.00% | 3,886,351 |
| 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 |
| SDR | Schroders | 3,127.00p | 5.00 | 0.16% | 597,319 |
| SCIN | Scottish Inv | 832.00p | -1.00 | -0.12% | 68,318 |
| SMT | Scottish Mortgage | 513.50p | -7.00 | -1.34% | 3,062,127 |
| SGRO | Segro | 784.80p | 1.60 | 0.20% | 6,167,749 |
| SNR | Senior | 200.00p | -1.60 | -0.79% | 1,522,471 |
| 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 |
| SN. | Smith & Nephew | 1,918.00p | 5.50 | 0.29% | 3,395,942 |
| SMDS | Smith (DS) | 345.10p | -13.60 | -3.79% | 7,064,156 |
| SMIN | Smiths Group | 1,638.00p | -2.50 | -0.15% | 2,068,877 |
| SSON | Smithson Invest | 1,254.00p | -4.00 | -0.32% | 498,778 |
| SKG | Smurfit Kappa | 2,458.00p | -24.00 | -0.97% | 914,897 |
| 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 |
| SPX | Spirax-Sarco | 8,005.00p | -140.00 | -1.72% | 464,761 |
| 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 |
| STJ | St James Place | 970.40p | -15.60 | -1.58% | 4,330,462 |
| SMP | St.Modwen Properties | 446.50p | 8.50 | 1.94% | 1,059,640 |
| STAN | Standard Chartered | 688.20p | -2.40 | -0.35% | 17,111,542 |
| 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 |
| 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 |
| TSCO | Tesco | 241.50p | 5.00 | 2.11% | 49,182,993 |
| TIFS | TI Fluid Systems | 207.50p | 9.30 | 4.69% | 816,131 |
| 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 |
| TLW | Tullow Oil | 233.60p | 0.80 | 0.34% | 4,050,748 |
| UDG | UDG Healthcare | 740.00p | -9.00 | -1.20% | 1,878,514 |
| ULE | Ultra Electronics | 2,034.00p | -16.00 | -0.78% | 323,897 |
| ULVR | Unilever | 4,795.00p | -125.00 | -2.54% | 5,773,456 |
| 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 |
| WTB | Whitbread | 4,490.00p | 53.00 | 1.19% | 688,147 |
| WTAN | Witan | 217.00p | 0.50 | 0.23% | 901,759 |
| WIZZ | Wizz Air | 3,581.00p | -10.00 | -0.28% | 138,833 |
| 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 |
