September 2, 2010

FTSE 100 Stocks

The table below provides the streaming Equities prices and quotes for some of the top stocks from the London Stock Exchange- Included in the UK 100 Index. This table allows you to track real time changes in price: when the equity price increases, the name will flash green, and when the price decreases, it flashes red. The table also shows the numbers for the latest price, the opening price and the High and Low prices of today. The table also calculates the % Change.

United States

Europe

Asia/Pacific

Africa

South Africa

Equities

Symbol	Last	Base	High	Low	Chg. %	Time
3i	266.10	266.10	270.00	263.55	-1.44%	15:30:00
3i Infrsttr	113.90	113.90	114.45	113.45	0.00%	15:15:19
888 holdings	98.35	98.35	98.35	98.35	0.22%	25/08
Aberforth Smaller Companies Tst	528.50	528.50	529.75	522.50	0.09%	15:28:38
Accsys Technologies	29.50	29.50	31.00	27.63	1.72%	01/09
Admiral Group	1549.00	1549.00	1585.50	1546.50	-0.83%	15:29:02
Aegis Group	115.80	115.80	117.10	113.75	1.22%	15:30:00
Afren Plc	105.70	105.70	106.00	103.65	0.96%	15:29:36
Aga Rangemaster Group Plc	89.50	89.50	91.75	87.13	-0.56%	15:20:49
Aggreko	1436.00	1436.00	1443.50	1406.00	-0.14%	15:30:06
Alliance Trust Plc Ord Shs 25p	319.50	319.50	319.50	317.00	0.03%	15:30:06
Allied Irish Bk	0.75	0.75	0.79	0.74	-2.83%	15:29:54
Amec	946.00	946.00	958.75	933.75	0.80%	15:27:11
Amlin	419.40	419.40	420.20	415.50	0.94%	15:29:57
Andor technology	131.65	131.65	131.65	131.65	-0.53%	25/08
Anglo American	2465.00	2465.00	2494.25	2444.25	0.35%	15:30:06
Antofagasta	1075.00	1075.00	1103.50	1075.00	-1.74%	15:29:12
Aquarius Platinum	308.30	308.30	313.50	293.70	4.23%	15:30:06
Arm Holdings	360.00	360.00	365.65	357.45	-3.77%	15:30:06
Arriva	773.00	773.00	773.75	772.75	0.06%	25/08
Ashmore	301.50	301.50	304.20	298.40	0.50%	15:29:51
Ashtead Group	86.00	86.00	87.28	80.78	6.17%	15:28:29
Asos Plc	953.75	953.75	985.50	948.00	-1.83%	15:29:51
Assoc.br.foods	1072.00	1072.00	1074.00	1057.50	0.28%	15:29:36
Assura Group	48.25	48.25	48.75	47.88	-2.03%	15:25:43
Astrazeneca	3280.00	3280.00	3289.50	3263.50	-0.15%	15:30:06
Autonomy	1716.00	1716.00	1719.50	1654.00	5.21%	15:29:57
Aveva Group	1465.00	1465.00	1482.00	1450.50	0.00%	15:28:11
Aviva	395.20	395.20	396.85	386.80	1.78%	15:30:06
Avocet Mining	121.00	121.00	122.38	119.50	0.83%	15:29:09
Babcock International	526.00	526.00	529.25	516.75	1.06%	15:17:49
Bae Systems	314.00	314.00	314.95	302.95	3.97%	15:30:06
Balfour Beatty	245.20	245.20	248.05	242.40	0.62%	15:29:15
Bank Ireland	73.85	73.85	75.75	73.70	-2.64%	15:29:42
Bank Of Georgia	12.20	12.20	12.26	12.12	-0.57%	14:30:10
Bankers Investment Trust	369.90	369.90	373.55	366.00	-0.16%	15:29:02
Barclays	312.60	312.60	319.35	310.85	-0.92%	15:30:06
Barratt Developments	102.00	102.00	104.40	99.73	1.19%	15:27:32
Bba Group	183.00	183.00	183.60	180.25	1.05%	15:28:20
Beazley Group	112.75	112.75	113.65	110.60	1.35%	15:29:33
Bellway	550.50	550.50	552.50	537.50	2.42%	15:30:07
Berkeley grp	851.00	851.00	851.00	851.00	-1.15%	25/08
Bg Group	1084.00	1084.00	1099.50	1080.25	0.56%	15:30:00
Bhp Billiton	1901.00	1901.00	1920.75	1884.25	-0.11%	15:30:07
Big Yellow Group	301.00	301.00	302.80	291.35	3.08%	15:29:12
Bluebay Asset	294.90	294.90	296.35	293.10	-0.03%	15:29:21
Bodycote	236.30	236.30	242.00	232.50	1.33%	15:29:12
Bovis Homes	366.80	366.80	373.10	361.75	0.47%	15:29:57
Bowleven Plc	158.00	158.00	159.63	156.63	0.00%	15:30:00
BP	392.60	392.60	394.33	385.60	0.99%	15:30:00
Brit Insurance	975.00	975.00	979.25	960.00	1.40%	15:27:47
British Airways	221.60	221.60	223.20	217.90	0.73%	15:29:57
British American Tobacco	2300.00	2300.00	2305.75	2287.75	0.39%	15:29:57
British Assets Trust	123.00	123.00	123.85	120.05	0.99%	15:30:00
British Empire Trust	444.00	444.00	444.00	440.15	0.07%	15:29:33
British Land	467.00	467.00	469.15	463.20	-0.62%	15:29:57
Britvic	471.40	471.40	473.00	460.80	-1.07%	15:30:00
Brown Group	225.60	225.60	226.40	223.00	-0.13%	15:25:02
Bskyb	710.50	710.50	713.75	707.75	-0.21%	15:27:59
Bss Group	436.80	436.80	442.60	434.80	-0.23%	15:29:02
Bt Group	136.10	136.10	138.25	135.55	-0.44%	15:29:24
Bunzl	746.00	746.00	746.25	731.25	1.22%	15:28:11
Burberry	859.50	859.50	862.50	851.25	0.53%	15:30:07
C&c Group	3.12	3.12	3.14	3.09	-0.32%	15:30:08
Cable And Wireless	56.90	56.90	57.93	56.85	-0.96%	15:30:07
Cairn Energy	455.60	455.60	472.25	451.05	-3.54%	15:30:07
Caledonia Investment	1586.00	1586.00	1598.50	1567.50	0.32%	15:30:07
Candover Investment	662.50	662.50	662.50	632.50	2.71%	15:29:24
Cape Plc	288.50	288.50	293.63	274.00	4.91%	15:30:07
Capita Group	728.00	728.00	731.75	726.25	-0.75%	15:26:47
Capital And Regional	33.00	33.00	33.00	32.38	0.76%	15:27:47
Capital shop CG	344.50	344.50	347.30	340.45	0.73%	15:29:57
Caretech Hldg	318.13	318.13	322.63	315.00	-2.86%	15:20:49
Carillion	308.10	308.10	312.25	307.35	-0.61%	15:29:57
Carnival Corporation	2264.00	2264.00	2275.50	2193.50	3.10%	15:29:51
Carpetright	739.00	739.00	744.75	720.75	1.55%	15:29:24
Catlin Group	335.10	335.10	339.20	330.30	0.24%	15:29:51
Centrica	325.80	325.80	331.50	324.35	-1.69%	15:29:51
Ceres Power Holdings	78.00	78.00	78.50	77.25	-1.89%	15:20:43
Charter	649.80	649.80	655.25	639.00	1.37%	15:29:06
Chemring	2700.00	2700.00	2702.50	2617.50	2.78%	15:30:00
Chloride Group	374.60	374.60	374.80	373.50	-0.11%	15:29:51
City Of London Investment Trust	262.00	262.00	263.40	259.65	-0.34%	15:30:00
Close Brothers	669.50	669.50	672.50	667.50	0.04%	15:30:00
Cls Holdings	506.75	506.75	506.75	496.50	1.32%	15:23:46
Cobham	218.60	218.60	219.50	215.70	1.58%	15:30:07
Collinsstewart	81.50	81.50	86.38	78.75	2.84%	15:24:38
Colt Telecom	114.80	114.80	119.50	114.80	-3.53%	15:25:59
Compass Group	534.00	534.00	542.25	533.50	-1.20%	15:29:39
Computacenter	283.45	283.45	286.95	274.60	1.59%	15:30:07
Connaught	18.70	18.70	19.90	18.25	2.92%	15:27:32
Cookson Group	454.80	454.80	467.80	438.70	2.64%	15:29:24
Costain Grp	216.88	216.88	219.38	215.00	-0.34%	15:29:51
Crh	1279.75	1279.75	1302.75	1257.25	0.95%	15:30:00
Croda	1340.00	1340.00	1340.00	1303.50	2.45%	15:30:00
Csr	299.80	299.80	300.60	294.10	0.94%	15:30:07
Daily Mail	475.90	475.90	480.30	453.05	3.08%	15:30:07
Dairy Crest	373.60	373.60	375.15	365.55	1.74%	15:29:12
Dana Petroleum	1808.00	1808.00	1813.00	1807.00	-0.22%	15:23:07
Datacash Group	360.00	360.00	360.00	357.63	0.56%	15:30:00
Davis Service Group	378.70	378.70	382.10	373.60	-0.71%	15:29:51
Dcc Plc	20.20	20.20	20.33	19.99	0.95%	15:29:51
De La Rue	705.50	705.50	709.25	700.75	0.36%	15:17:34
Debenhams	61.05	61.05	61.63	59.73	1.24%	15:30:07
Derwent London	1430.00	1430.00	1448.50	1422.00	-0.76%	15:30:07
Desire Petroleum	95.00	95.00	95.38	93.13	-0.26%	15:26:08
Dexion Absolute Ld	140.00	140.00	140.00	137.80	0.72%	15:29:39
Diageo	1092.00	1092.00	1096.50	1087.00	-0.46%	15:25:23
Dignity	710.00	710.00	712.75	704.00	0.07%	15:26:05
Dimension Data	120.50	120.50	121.55	120.20	0.00%	15:29:57
Dominos pizza ukir	450.30	450.30	450.70	425.45	3.73%	15:30:08
Dragon Oil	429.50	429.50	434.25	427.38	-0.41%	15:26:26
Drax	408.30	408.30	408.80	401.55	0.52%	15:29:45
Ds Smith	140.70	140.70	141.65	136.50	0.93%	15:28:17
Dsg International	25.19	25.19	25.98	24.96	-0.67%	15:30:00
Eaga	104.00	104.00	107.75	101.80	0.00%	15:30:00
Easyjet	369.50	369.50	372.85	359.15	2.84%	15:28:41
Edinburgh Investment Trust	412.40	412.40	414.95	409.00	-0.29%	15:28:14
Edinburgh trust	607.25	607.25	607.25	607.25	-0.85%	25/08
Electra Private Equity	1289.00	1289.00	1301.50	1289.00	-1.07%	15:29:03
Electrocomponents	221.60	221.60	222.15	213.60	1.79%	15:28:08
Encore Oil	76.25	76.25	78.00	75.75	-2.56%	15:29:36
Enterprise Inns	94.05	94.05	94.65	90.83	2.90%	15:29:21
Eurasian	879.50	879.50	889.75	868.25	-0.62%	15:30:08
Euromoney	586.10	586.10	588.25	580.75	-0.49%	15:29:24
European Nickel	21.60	21.60	21.75	21.60	-4.00%	9:20:21
Experian	555.50	555.50	555.50	555.50	0.53%	25/08
F&c Asset Management	65.00	65.00	65.00	63.25	2.36%	15:29:12
Faroe Petroleum	174.50	174.50	178.50	172.38	-2.79%	15:17:34
Ferrexpo	306.00	306.00	308.95	301.65	1.49%	15:29:42
Fidelity European	993.00	993.00	994.00	978.00	0.81%	15:29:09
Filtrona Plc	245.00	245.00	247.05	238.00	1.07%	15:28:08
Findel	7.36	7.36	7.36	6.77	1.52%	15:29:57
Firstgroup	364.40	364.40	365.25	358.45	1.33%	15:29:57
Foreign And Colonial Inv Trust	276.00	276.00	276.75	272.05	0.07%	15:28:17
Forth Ports	1358.00	1358.00	1360.00	1315.50	1.27%	15:29:33
Fresnillo	1097.00	1097.00	1126.00	1089.00	-1.97%	15:30:08
Galiform Plc	66.95	66.95	66.95	64.63	2.14%	15:28:08
Galliford Try	309.25	309.25	311.00	301.75	0.08%	15:28:08
Gamr Group	69.40	69.40	70.13	65.18	5.15%	15:29:39
Gem Diamonds	193.30	193.30	197.90	191.10	-1.88%	15:30:08
Genus	726.50	726.50	737.00	716.00	1.04%	15:29:33
Gkn	151.90	151.90	153.90	150.30	0.60%	15:29:51
Glaxosmithkline	1261.50	1261.50	1267.50	1248.50	0.20%	15:30:08
Go-ahead Group	1165.00	1165.00	1172.00	1082.50	7.08%	15:25:53
Goals Soccer Centres	116.50	116.50	117.25	113.75	0.00%	31/08
Grainger Trust	113.50	113.50	114.25	109.50	3.18%	15:30:00
Great Portland Estates	327.30	327.30	333.70	325.65	-0.52%	15:30:08
Greene King	425.00	425.00	427.50	407.85	2.91%	15:29:57
Greggs	446.60	446.60	449.20	440.55	1.13%	15:29:39
Group 4 Securicor	257.50	257.50	258.65	256.25	-0.46%	15:29:39
Gulfsands Petroleum	287.00	287.00	297.38	285.25	-4.01%	15:29:39
Halfords Group	502.50	502.50	504.00	497.15	0.92%	15:29:33
Halma	284.00	284.00	289.20	277.45	2.05%	15:30:00
Hammerson	368.60	368.60	369.85	363.75	0.19%	15:29:51
Hamworthy	341.63	341.63	343.50	339.38	0.07%	15:27:32
Hansteen Hldg	64.65	64.65	66.35	64.43	-2.05%	15:30:00
Hargreaves	390.70	390.70	390.70	387.50	-0.03%	15:29:12
Hargreaves Services	627.50	627.50	631.50	627.00	0.16%	14:25:32
Hays	97.53	97.53	99.20	94.13	3.70%	15:29:57
Headlam Group	270.25	270.25	270.88	267.50	1.98%	15:24:26
Helical Bar	283.00	283.00	288.10	279.75	-0.88%	15:23:56
Helphire Group	36.00	36.00	37.00	35.13	0.00%	14:41:56
Henderson group	132.30	132.30	133.60	127.35	1.61%	15:26:09
Hikma Pharmaceuticals	802.50	802.50	811.75	796.75	-0.25%	15:24:46
Hiscox	365.60	365.60	368.45	362.00	-0.11%	15:29:24
Hmv Media	59.00	59.00	59.88	58.38	-1.67%	15:21:50
Hochschild Min	361.00	361.00	364.40	357.85	-2.93%	15:29:51
Home Retail Group	221.80	221.80	225.85	220.70	-0.89%	15:29:36
Homeserve	474.20	474.20	482.00	470.20	0.30%	15:30:00
HSBC Holdings	652.00	652.00	654.95	646.85	0.00%	15:30:00
Hunting	637.00	637.00	639.25	613.75	3.07%	15:29:12
Icap	428.90	428.90	433.45	425.45	0.80%	15:30:09
Ig Group Holdings	523.00	523.00	529.50	518.25	-1.32%	15:29:45
Imi	728.50	728.50	732.00	722.25	0.41%	15:30:00
Imperial Tobacco	1836.00	1836.00	1845.50	1826.50	0.33%	15:30:00
Inchcape	278.30	278.30	279.45	270.00	2.13%	15:29:12
Informa	401.30	401.30	404.75	396.00	1.08%	15:30:09
Inmarsat	684.00	684.00	698.75	682.25	-2.36%	15:30:00
Inspired Gaming Group	60.38	60.38	60.38	60.38	-1.71%	02/07
Intercontinental Hotels Group	1046.00	1046.00	1049.50	1026.50	0.29%	15:29:57
Intermediate Capital Group	284.60	284.60	285.25	283.20	0.11%	15:29:15
International Power	387.60	387.60	388.75	380.30	2.40%	15:30:09
Interserve	201.00	201.00	202.13	194.88	3.08%	15:29:27
Intertek Testing Services	1687.00	1687.00	1696.50	1673.50	-0.71%	15:29:51
Intl Ferro Metals	30.75	30.75	30.88	29.25	2.50%	15:29:12
Intl Prsnl Fin	249.00	249.00	250.85	245.45	0.08%	15:30:00
Invensys	241.80	241.80	242.85	237.40	1.51%	15:29:39
Investec	495.00	495.00	498.10	491.00	0.75%	15:29:51
Invista Found Prop	39.00	39.00	39.00	38.38	2.63%	15:29:15
Invista Real Estate Inv Mgmt	44.50	44.50	44.50	44.50	0.38%	31/08
Ite Group Plc	152.00	152.00	152.55	150.10	-0.33%	15:28:08
Itv	59.10	59.10	60.18	57.98	0.08%	15:29:57
James Halstead	634.90	634.90	634.90	630.00	0.78%	15:20:50
Jardine Lloyd	575.50	575.50	578.50	564.25	0.79%	15:29:54
Jjb sport	164.88	164.88	164.88	164.88	-1.00%	25/08
Jkx Oil & Gas	306.20	306.20	312.15	304.70	-0.29%	15:29:04
John Wood Group	373.60	373.60	380.20	370.35	-1.11%	15:30:12
Johnson Matthey	1672.00	1672.00	1686.00	1643.00	1.15%	15:29:39
Johnston Press	15.25	15.25	16.25	14.88	0.00%	15:30:00
Jp Morgan Emergin	547.00	547.00	548.75	539.25	0.74%	15:29:04
Jp Morgan Indian Investment Trst	428.10	428.10	430.50	427.25	-0.28%	15:29:57
Jpm European Inv Grw	162.25	162.25	162.25	159.13	2.20%	15:29:07
Kazakhmys	1247.00	1247.00	1259.50	1223.00	0.89%	15:30:09
Keller Group	583.50	583.50	589.25	568.50	1.48%	15:29:51
Kenmare Res.	18.88	18.88	19.13	18.75	0.00%	14:50:35
Kensington group	557.75	557.75	557.75	557.75	-1.01%	25/08
Kesa Electricals	134.00	134.00	134.50	131.15	1.36%	15:29:57
Kier Group	1028.00	1028.00	1030.50	993.25	1.28%	15:28:11
Kingfisher	215.70	215.70	216.00	211.05	1.55%	15:30:00
Kingspan Group	579.40	579.40	586.75	567.35	1.86%	06/08
Ladbrokes	135.70	135.70	136.45	132.70	1.34%	15:29:45
Laird	133.20	133.20	136.45	125.85	1.83%	15:29:51
Land Securities	642.52	642.52	649.75	635.25	0.24%	15:29:57
Legal & General	95.20	95.20	95.73	93.88	0.90%	15:30:09
Liberty International	341.20	341.20	358.15	340.95	-5.21%	14/05
Lloyds Banking Grp	72.12	72.12	72.67	71.28	0.90%	15:30:09
Lms Capital	42.63	42.63	42.63	42.25	1.19%	10:33:25
Logicacmg	114.90	114.90	116.30	113.15	0.88%	15:28:08
London Stock Exchange	700.00	700.00	702.75	679.50	2.49%	15:27:56
Lonmin	1577.00	1577.00	1605.50	1569.00	-1.87%	15:30:00
Lonrho Plc	10.88	10.88	11.25	10.88	-1.09%	12:51:51
Luminar	10.50	10.50	10.75	9.88	5.11%	15:27:11
M.p Evans Group	377.50	377.50	377.50	373.00	0.13%	13:55:41
Majestic Wine	313.00	313.00	315.00	310.63	-0.63%	15:25:38
Man Group	229.00	229.00	231.15	215.40	5.77%	15:30:08
Marks & Spencer Group	354.90	354.90	354.95	351.00	0.31%	15:29:39
Marshalls	102.00	102.00	102.00	98.88	0.49%	15:29:51
Marstons	95.00	95.00	96.08	94.18	-0.78%	15:30:09
Max Petroleum	16.75	16.75	17.25	13.13	19.64%	15:30:09
May Gurney Integrated Services	181.00	181.00	182.13	179.38	-0.96%	15:20:50
Mcinerney Hldgs	3.15	3.15	3.25	3.15	-5.41%	26/08
Mears Group	272.50	272.50	272.50	263.13	2.30%	15:28:08
Meggitt	272.50	272.50	275.40	268.30	0.74%	15:30:09
Melrose	266.05	266.05	272.35	265.80	-1.08%	15:29:30
Merchants Trust	366.40	366.40	368.75	361.70	-0.16%	15:26:17
Mfi furniture group	97.88	97.88	97.88	97.88	-0.96%	25/08
Michael Page	424.60	424.60	424.75	415.10	1.77%	15:29:57
Micro Focus	308.20	308.20	311.75	298.15	2.43%	15:29:51
Millennium & Copthorne	503.00	503.00	508.50	495.80	1.21%	15:29:33
Misys	285.30	285.30	286.10	279.55	1.39%	15:29:36
Mitchells & Butlers	304.50	304.50	307.90	296.30	1.98%	15:29:51
Mitie Group	205.20	205.20	206.80	199.60	1.68%	15:29:36
Mond	498.90	498.90	502.50	483.70	2.63%	15:30:09
Moneysuprmkt	71.65	71.65	72.90	71.07	0.21%	15:27:44
Monks Investment Trust	303.50	303.50	305.15	300.95	0.00%	15:26:29
Morgan Crucible	207.00	207.00	209.25	202.65	-0.19%	15:29:10
Morgan Sindall	615.00	615.00	615.00	599.75	2.50%	15:26:27
Mouchel Parkman	130.00	130.00	130.00	125.75	4.00%	15:21:26
Murray Income Inv Trust	586.50	586.50	591.25	585.25	-0.42%	15:30:00
Murray International Trust	851.00	851.00	851.00	836.00	0.83%	15:28:08
National Express	234.60	234.60	236.35	228.45	1.12%	15:29:10
National Grid	547.00	547.00	548.50	541.75	-0.36%	15:30:00
Next	2040.00	2040.00	2047.00	2010.50	0.59%	15:29:51
Nighthawk energy	22.75	22.75	23.25	22.63	-0.57%	14:16:42
Northern Foods	46.25	46.25	46.38	45.00	1.09%	15:29:39
Northgate	188.50	188.50	188.88	183.13	2.17%	15:29:13
Northumbrian Water Group	338.40	338.40	338.40	330.90	0.92%	15:29:24
Numis Corporation	142.09	142.09	143.50	142.09	-1.67%	8:05:04
Old Mutual	134.10	134.10	135.65	131.45	1.82%	15:30:00
Oxford Biomedica	9.90	9.90	9.90	9.41	0.00%	15:29:33
Paddy Power	2785.50	2785.50	2805.00	2766.50	0.11%	06/08
Paragon group	145.10	145.10	145.10	145.10	-1.66%	25/08
Partygaming	271.90	271.90	272.45	267.45	1.04%	15:29:13
Paypoint	305.25	305.25	306.00	301.50	0.74%	15:29:57
Pearson	996.50	996.50	1007.50	994.50	-0.35%	15:29:51
Pendragon	22.00	22.00	22.00	21.50	0.00%	15:22:44
Pennon	589.50	589.50	589.50	580.25	0.86%	15:29:54
Perpetual Inc & Growth	226.00	226.00	227.40	222.55	0.00%	15:29:33
Persimmon	391.80	391.80	396.75	376.65	3.62%	15:30:10
Peter Hambro Mining	1121.00	1121.00	1134.50	1091.50	0.90%	15:29:51
Petrofac Ld	1420.00	1420.00	1446.50	1390.50	0.50%	15:29:39
Phot-me intl	67.13	67.13	67.13	67.13	1.28%	25/08
Premier Farnell	236.60	236.60	240.95	231.75	1.11%	15:30:10
Premier Foods	17.32	17.32	17.41	16.89	2.30%	15:30:10
Premier Oil	1562.00	1562.00	1572.00	1548.00	-0.13%	15:29:51
Proteome	27.00	27.00	27.00	26.50	4.55%	15:22:59
Provident Financial	843.50	843.50	852.00	836.50	-0.47%	15:29:42
Prudential	584.00	584.00	586.25	577.75	0.69%	15:29:39
Punch Taverns	86.50	86.50	88.07	84.53	2.06%	15:29:21
Pursuit Dynamics	268.13	268.13	268.25	235.38	14.03%	15:29:54
Pv Crystalox	55.00	55.00	55.38	53.13	0.00%	15:30:00
Pz Cussons	329.10	329.10	330.40	321.50	0.58%	15:29:57
Qinetiq	113.30	113.30	113.30	110.00	1.71%	15:29:33
Quintain Estate	37.25	37.25	38.38	36.75	0.68%	15:26:44
Rab Capital	12.75	12.75	12.75	12.75	-0.45%	8:20:39
Randgold Resources	5975.00	5975.00	6052.50	5940.00	-0.58%	15:30:10
Rank Group	114.50	114.50	115.15	112.45	0.44%	15:28:09
Rathbone Bros	860.00	860.00	860.00	836.75	1.18%	15:29:07
Reckitt Benckiser	3307.00	3307.00	3327.00	3295.50	-0.33%	15:30:10
Redrow	121.20	121.20	124.85	118.05	2.62%	15:29:51
Reed Elsevier	542.50	542.50	543.25	535.75	0.74%	15:29:51
Regal Petroleum	32.75	32.75	33.63	31.25	3.97%	15:29:33
Regus Group	73.75	73.75	74.22	70.70	4.46%	15:28:23
Renishaw	866.00	866.00	882.50	858.75	-1.03%	15:29:36
Rentokil Initial	97.25	97.25	98.30	96.45	0.52%	15:30:00
Resolution	252.60	252.60	253.30	249.75	0.68%	15:29:13
Restaurant Group	258.80	258.80	258.80	245.00	6.50%	15:29:24
Rexam	316.90	316.90	317.35	311.40	1.44%	15:30:10
Rightmove	692.00	692.00	711.00	672.00	2.75%	15:27:44
Rio Tinto	3483.00	3483.00	3516.75	3452.00	-0.51%	15:30:00
Rit Capital	1136.00	1136.00	1142.50	1120.00	0.53%	15:29:05
Rolls-royce	569.50	569.50	570.50	565.50	0.09%	15:30:00
Rotork	1618.00	1618.00	1623.50	1603.50	0.25%	15:29:51
Royal & Sun Alliance	125.20	125.20	126.75	124.70	0.72%	15:29:51
Royal Bank Of Scotland	46.15	46.15	46.68	45.55	0.76%	15:30:10
Royal Dutch Shell A	1789.00	1789.00	1797.00	1773.25	0.56%	15:29:57
Royal dutch shell-b	1724.00	1724.00	1732.00	1710.50	0.20%	15:29:42
Rps Group	176.90	176.90	178.10	175.70	0.17%	15:27:47
Ryanair holdings	394.60	394.60	396.65	391.20	0.42%	06/08
Sabmiller	1915.50	1915.50	1947.00	1911.00	-0.60%	15:29:57
Safestore Hld	120.88	120.88	120.88	117.25	3.32%	15:29:39
Sage Group	249.40	249.40	251.75	248.85	0.00%	15:29:39
Sainsbury	370.30	370.30	371.60	367.90	0.14%	15:29:45
Savills	321.00	321.00	327.15	317.15	0.66%	15:30:00
Schroders	1400.00	1400.00	1401.50	1378.50	1.16%	15:29:57
SCHRODERS NVTG	1138.00	1138.00	1138.00	1118.50	0.98%	15:29:45
Scottish & Southern Energy	1155.00	1155.00	1160.00	1144.50	-0.52%	15:29:39
Scottish Investment Trust	430.50	430.50	430.50	424.80	0.58%	15:28:38
Scottish Mortgage Inv Trust	588.00	588.00	589.50	577.50	1.03%	15:23:47
Segro	275.10	275.10	276.60	272.30	0.44%	15:30:10
Serco	605.50	605.50	606.00	593.50	1.85%	15:29:36
Serica Energy	44.88	44.88	46.25	43.13	3.77%	15:06:40
Severfield Rowen	210.75	210.75	210.75	202.50	2.31%	15:29:57
Severn Trent	1331.00	1331.00	1332.50	1312.00	0.99%	15:29:39
Shaftesbury	427.90	427.90	429.80	423.10	0.42%	15:29:33
Shanks	99.90	99.90	100.30	98.45	-0.10%	15:28:32
Shire	1447.00	1447.00	1447.00	1423.00	0.70%	15:30:10
Sig	100.50	100.50	102.50	99.13	1.16%	15:26:59
Smith And Nephew	544.00	544.00	544.75	539.25	0.00%	15:29:54
Smiths Group	1190.00	1190.00	1197.50	1171.50	1.02%	15:29:42
Soco International	476.60	476.60	485.75	474.15	-1.57%	15:29:45
Songbird Estates	152.00	152.00	152.00	151.00	0.33%	15:25:05
Southern Crs	35.50	35.50	36.13	33.25	-2.74%	15:29:27
Spectris	923.00	923.00	926.50	915.75	0.44%	15:30:11
Speedy Hire	22.00	22.00	22.63	21.63	-1.12%	15:30:10
Spice Plc	67.00	67.00	68.50	66.13	5.93%	15:03:28
Spirax	1600.00	1600.00	1614.50	1584.00	0.00%	15:29:07
Spirent	131.70	131.70	132.50	127.50	1.00%	15:30:00
Sportingbet	66.00	66.00	66.38	64.25	1.54%	14:13:41
Sports Direct	109.10	109.10	113.25	106.05	1.96%	15:27:48
Ssl International	1161.00	1161.00	1161.00	1160.50	0.09%	7:31:26
St James	260.30	260.30	260.95	253.00	0.33%	15:29:33
St Modwen Property	170.00	170.00	172.55	169.20	-1.45%	15:29:51
Stagecoach Group	183.50	183.50	184.90	176.50	3.61%	15:29:57
Standard Chartered	1836.00	1836.00	1851.00	1813.00	0.88%	15:30:11
Standard Life	213.00	213.00	214.00	209.55	1.00%	15:30:11
Sterling Energy	121.00	121.00	121.50	117.50	0.83%	15:25:11
Sthree	260.60	260.60	261.70	240.55	8.40%	15:29:42
Svg Capital Ord #1	158.90	158.90	159.10	155.40	0.57%	15:25:02
Synergy Healthcare	703.00	703.00	710.75	688.25	-2.02%	15:29:33
Talvivaara Minin	426.50	426.50	427.30	406.00	4.28%	15:29:39
Tanfield Group	18.88	18.88	19.50	18.88	-3.18%	15:19:08
Tate & Lyle	432.70	432.70	433.60	428.75	0.30%	15:29:39
Taylor Wimpey	28.46	28.46	29.00	26.85	5.21%	15:30:00
Telecity	484.40	484.40	489.85	475.55	0.50%	15:29:57
Temple Bar Inv Trust	786.50	786.50	793.00	783.25	-0.19%	15:28:26
Templeton Emerging	557.00	557.00	558.50	552.75	0.27%	15:29:08
Tesco	412.20	412.20	414.98	409.35	-0.89%	15:29:52
Thomas Cook Grp	192.40	192.40	194.40	186.90	2.18%	15:28:20
Tomkins	323.50	323.50	323.55	323.15	0.06%	15:29:54
Topps Tiles	54.50	54.50	57.25	53.63	-4.39%	15:25:24
Tr Property	65.50	65.50	66.63	65.50	0.08%	15:29:58
Tr Property Investment Tst	146.00	146.00	147.20	145.20	-0.75%	15:29:57
Travis Perkins	798.50	798.50	806.75	791.25	0.57%	15:28:02
Trinity Mirror	119.75	119.75	119.75	113.38	4.36%	15:21:14
Tui Travel	221.20	221.20	221.85	215.35	2.22%	15:29:52
Tullet Prebon	383.40	383.40	384.90	370.70	2.40%	15:29:36
Tullow Oil	1185.00	1185.00	1238.00	1181.00	-3.97%	15:29:52
Uk Coal	38.00	38.00	38.88	37.88	1.33%	15:19:20
Uk comm prop trust	77.75	77.75	77.93	76.45	1.77%	15:29:52
Ultra Electronics	1727.00	1727.00	1740.00	1706.50	0.06%	15:26:29
Unilever	1746.00	1746.00	1763.50	1744.50	-0.63%	15:29:25
Unite Group	198.60	198.60	202.75	191.45	1.95%	15:29:52
United Business Media	582.50	582.50	583.25	569.50	2.10%	15:29:33
United Utilities	587.50	587.50	588.75	574.75	0.95%	15:29:13
Vedanta Resources	2009.50	2009.50	2017.00	1949.00	2.01%	15:29:45
Victrex	1101.00	1101.00	1118.00	1097.50	-1.78%	15:29:33
Vodafone	157.30	157.30	158.05	155.60	-0.44%	15:30:12
Volga Gas	197.00	197.00	197.00	197.00	1.57%	8:20:40
Vt Group	798.00	798.00	798.00	798.00	0.00%	08/07
Vtb bank	5.43	5.43	5.46	5.40	0.56%	14:24:30
Warner Estate Hldg	19.13	19.13	20.25	18.88	-4.35%	15:20:35
Weir Group	1271.00	1271.00	1279.50	1256.00	0.32%	15:28:56
Wellstream	560.75	560.75	564.25	547.75	0.09%	15:28:09
Wetherspoon	436.10	436.10	436.10	425.50	1.96%	15:29:33
Wh Smith	413.50	413.50	415.85	411.05	-0.10%	15:29:54
Whitbread	1515.00	1515.00	1516.50	1452.00	3.70%	15:30:12
William Hill	175.10	175.10	175.70	167.90	3.86%	15:29:58
William Morrison	291.00	291.00	291.95	288.35	0.03%	15:29:51
Wincanton	230.00	230.00	230.63	228.25	-0.86%	15:23:08
Witan Investment Company	442.20	442.20	447.30	440.85	-0.67%	15:28:09
Wolseley	1357.00	1357.00	1362.50	1328.00	1.57%	15:30:12
Workspace Group	19.25	19.25	19.50	19.13	0.00%	15:21:32
Wpp	675.50	675.50	679.75	670.75	0.00%	15:29:39
Ws Atkins	689.75	689.75	690.75	674.25	0.29%	15:24:49
Wsp Group	383.88	383.88	386.25	367.00	4.67%	15:25:17
Xchanging	138.90	138.90	139.00	130.95	5.23%	15:29:58
Xstrata	1088.00	1088.00	1099.00	1075.50	-0.05%	15:29:42
Yell Group	17.79	17.79	19.87	15.88	13.24%	15:29:52

Disclaimer:
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All stock prices, indexes, futures and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn’t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Recent Quotes

Symbol

Price

Chg.

Chg. %

CMDG

1.53

0.02

1.32%

Clear all recent quotes

Sponsored Links

Choose from thousands of proven systems. Check performance and build your portfolio. Sign up today and get a FREE practice account!
Trade The Major Stock Indices,
Commodities, Metals, and Forex.
No Commissions, Fast Execution
High Leverage, $200 Bonus, 24/7

Special Offers:

FTSE 100 Stocks

United States

Europe

Asia/Pacific

Africa

News

Technical

CFD Brokers

CFDs Software

Live Events

Charts

Fundamental

Education

Forum

Languages