Cboe UK All Companies (BUKAC)

15,032.43

17:14 21/03/25

  • -0.61% -91.68
  • High / Low
  • 15,124.13 / 14,964.69
  • Open / Close
  • 15,124.11 / 15,032.43
PRICE
Name Price Change Change % High Low Volume
3i Group 3,726.00p 30.00p 0.81% 3,759.00p 3,676.00p 416,335
4imprint Group Plc 3,812.50p -10.00p -0.26% 3,850.00p 3,735.00p 16,553
888 Holdings Plc 85.30p 0.00p 0.00% 85.30p 85.30p 0
AA 0.00p 0.00p 0.00% 0.00p 0.00p 0
Acal Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Admiral Group 2,932.00p -17.00p -0.58% 2,952.00p 2,915.00p 124,256
Aggreko 0.00p 0.00p 0.00% 0.00p 0.00p 0
Airtel Africa Plc 157.80p -2.50p -1.56% 161.10p 157.80p 849,665
Aj Bell Plc 415.25p -0.75p -0.18% 415.50p 409.00p 46,984
Alfa Financial Software Holdings Plc 224.00p -3.25p -1.43% 226.00p 222.00p 3,429
Allied Minds 11.05p 0.00p 0.00% 11.05p 11.05p 0
Amigo Holdings Plc 0.30p 0.00p 0.00% 0.30p 0.30p 0
Anglo American 2,270.00p -58.00p -2.49% 2,305.50p 2,257.00p 651,177
Anglo Pacific Group Plc 152.40p 0.00p 0.00% 152.40p 152.40p 0
Antofagasta 1,828.00p -77.50p -4.07% 1,885.00p 1,814.00p 319,903
AO World 97.60p 0.15p 0.15% 97.60p 96.30p 35,496
Arrow Global Group Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Ascential Plc 567.50p 0.00p 0.00% 567.50p 567.50p 0
Ashmore Group 161.75p -0.55p -0.34% 162.20p 160.60p 23,912
Ashtead Group 4,358.00p -22.00p -0.50% 4,376.00p 4,311.00p 186,813
Associated British Foods 1,923.75p -3.75p -0.19% 1,924.00p 1,903.50p 250,130
Assura Plc 47.04p -0.06p -0.13% 47.12p 46.72p 792,449
Aston Martin Lagonda Global Holdings Plc 76.80p 0.30p 0.39% 82.70p 74.60p 305,393
AstraZeneca 11,638.00p -156.00p -1.32% 11,818.00p 11,596.00p 467,968
Auto Trader Group 743.80p -8.00p -1.06% 750.80p 737.60p 864,345
Avast Plc 716.40p 0.00p 0.00% 716.40p 716.40p 0
Aveva Group 3,220.50p 0.00p 0.00% 3,220.50p 3,220.50p 0
Aviva 554.00p -5.20p -0.93% 556.40p 549.40p 1,249,316
Avon Rubber Plc 1,371.00p -12.00p -0.87% 1,379.00p 1,358.00p 999
B&M European Value Retail 265.00p -7.60p -2.79% 273.00p 263.60p 385,692
Babcock International Group 719.50p -20.50p -2.77% 734.00p 717.50p 475,730
BAE Systems 1,599.00p -46.00p -2.80% 1,639.25p 1,596.00p 2,041,937
Bakkavor Group Plc 164.00p 3.00p 1.86% 165.50p 160.00p 4,494
Balfour Beatty 452.40p -0.60p -0.13% 452.70p 447.80p 124,313
Bank of Georgia Holdings 5,715.00p 25.00p 0.44% 5,715.00p 5,610.00p 4,799
Barclays 297.50p -4.65p -1.54% 301.80p 293.05p 10,862,387
Barr (A.G.) 615.50p 3.50p 0.57% 619.00p 604.50p 1,722
Barratt Developments 467.00p 0.00p 0.00% 467.00p 467.00p 0
Batm Advanced Communications 15.95p 0.00p 0.00% 15.95p 14.75p 0
Beazley 860.50p -0.25p -0.03% 868.00p 854.50p 308,452
Bellway 2,342.00p -2.00p -0.09% 2,350.00p 2,314.00p 38,047
Berkeley Group Holdings (The) 3,622.00p -41.00p -1.12% 3,654.00p 3,606.00p 88,121
Bhp Group Plc 1,890.50p -5.50p -0.29% 1,912.00p 1,879.50p 337,435
Biffa Plc 409.80p 0.00p 0.00% 409.80p 409.80p 0
Big Yellow Group 929.00p -2.00p -0.21% 931.00p 920.00p 49,204
Bloomsbury Publishing Plc 600.00p 2.00p 0.33% 604.00p 594.00p 9,479
Bodycote 566.00p -1.00p -0.18% 570.00p 558.00p 50,032
Bovis Homes Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
BP 448.00p 1.00p 0.22% 449.50p 443.65p 18,938,600
Brewin Dolphin Holdings 514.50p 0.00p 0.00% 514.50p 514.50p 0
British American Tobacco 3,148.00p -10.00p -0.32% 3,173.00p 3,145.00p 844,243
British Land Company 369.80p 3.60p 0.98% 371.00p 364.80p 1,017,843
Britvic 1,312.50p 0.00p 0.00% 1,312.50p 1,312.50p 0
Brown (N.) Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
BT Group 163.55p 0.80p 0.49% 164.50p 161.60p 2,792,995
Bunzl 2,978.00p -26.00p -0.87% 2,986.00p 2,942.00p 145,040
Burberry Group 856.40p -28.00p -3.17% 875.00p 850.20p 537,705
Cairn Energy 259.50p -2.50p -0.95% 261.50p 259.00p 2,030
Capita 13.82p -0.06p -0.43% 13.90p 13.58p 261,875
Capital & Counties Properties 130.40p 0.00p 0.00% 130.40p 130.40p 0
Capital & Regional Plc 65.40p 0.00p 0.00% 65.40p 65.40p 0
Card Factory 82.70p -1.25p -1.49% 83.10p 81.70p 102,515
Carnival 1,456.50p -2.00p -0.14% 1,477.00p 1,373.00p 276,791
Centamin (DI) 145.70p 0.00p 0.00% 145.70p 145.70p 0
Centrica 144.85p 0.50p 0.35% 146.57p 144.35p 2,970,485
Charles Taylor Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Chemring Group Plc 371.00p -7.00p -1.85% 376.50p 369.50p 46,099
Chesnara Plc 272.50p 2.25p 0.83% 272.50p 271.50p 996
Cineworld Group 0.38p 0.00p 0.00% 0.38p 0.38p 0
City Of London Investment Group Plc 346.00p 6.00p 1.76% 346.00p 344.00p 267
Civitas Social Housing Plc 80.10p 0.00p 0.00% 80.10p 80.10p 0
Clarkson 3,545.00p -57.50p -1.60% 3,610.00p 3,505.00p 10,871
Clipper Logistics Plc 834.00p 0.00p 0.00% 834.00p 834.00p 0
Close Brothers Group 281.20p 5.40p 1.96% 281.80p 271.80p 168,774
CLS Holdings 70.20p -1.60p -2.23% 71.50p 70.20p 21,120
CMC Markets Plc 207.00p -5.50p -2.59% 210.00p 205.25p 10,826
Coats Group Plc 82.90p -0.30p -0.36% 83.10p 82.10p 714,531
Cobham 0.00p 0.00p 0.00% 0.00p 0.00p 0
Coca-Cola HBC AG (CDI) 3,482.00p 24.00p 0.69% 3,497.00p 3,452.00p 95,723
Compass Group 2,426.00p 29.00p 1.21% 2,436.00p 2,392.00p 704,570
Computacenter 2,606.00p -22.00p -0.84% 2,620.00p 2,582.00p 40,784
Connect Group Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Consort Medical Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Contourglobal Plc 251.00p 0.00p 0.00% 251.00p 251.00p 0
Convatec Group Plc 256.40p -1.40p -0.54% 257.40p 254.60p 522,963
Costain Group Plc 106.00p -1.50p -1.40% 107.00p 104.50p 21,001
Countryside Properties Plc 227.60p 0.00p 0.00% 227.60p 227.60p 0
Cranswick 5,040.00p 60.00p 1.20% 5,060.00p 4,975.00p 7,774
Crest Nicholson Holdings 168.60p 6.00p 3.69% 170.90p 163.60p 57,398
CRH 7,302.00p -287.00p -3.78% 7,548.00p 7,182.00p 1,300,658
Croda International 2,886.00p -158.00p -5.19% 2,997.00p 2,884.00p 152,212
Custodian Reit Plc 75.05p -1.75p -2.28% 76.10p 74.70p 24,407
CYBG Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Daily Mail & General Trust Plc 0.00p 0.00p 0.00% 270.50p 270.50p 0
DCC 5,227.50p -65.00p -1.23% 5,290.00p 5,192.50p 34,913
De La Rue Plc 118.50p -1.50p -1.25% 120.50p 118.50p 3,126
Dechra Pharmaceuticals 3,870.00p 0.00p 0.00% 3,870.00p 3,870.00p 0
Derwent London 1,837.00p -10.00p -0.54% 1,843.00p 1,821.00p 47,207
Devro Plc 329.00p 0.00p 0.00% 329.00p 329.00p 0
Dfs Furniture Plc 137.80p -2.60p -1.85% 138.00p 136.80p 7,058
Diageo 2,063.50p -11.00p -0.53% 2,085.00p 2,050.50p 936,445
Dialight Plc 127.00p 0.00p 0.00% 127.00p 127.00p 0
Dignity 545.00p 0.00p 0.00% 545.00p 545.00p 0
Diploma 3,931.00p -105.00p -2.60% 4,016.00p 3,916.00p 111,438
Direct Line Insurance Group 282.00p -0.20p -0.07% 282.00p 279.40p 558,962
Dixons Carphone 0.00p 0.00p 0.00% 0.00p 0.00p 0
Domino's Pizza Group 290.00p -3.60p -1.23% 292.10p 286.20p 207,030
Dp Eurasia Nv 184.00p 0.00p 0.00% 184.00p 184.00p 0
Drax Group 588.00p 8.50p 1.47% 589.00p 581.00p 455,311
Dunelm Group 903.50p -18.00p -1.95% 915.50p 897.00p 22,822
easyJet 486.70p -5.10p -1.04% 491.10p 474.80p 772,859
Elementis 138.80p -4.20p -2.94% 143.00p 138.60p 67,201
Empiric Student Property Plc 83.10p 1.10p 1.34% 83.20p 81.95p 68,621
Energean Oil & Gas Plc 877.00p 42.00p 5.03% 892.00p 827.00p 162,082
Enquest Plc 12.78p -0.16p -1.24% 12.80p 12.66p 31,342
EI Group Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Entertainment One Limited 0.00p 0.00p 0.00% 0.00p 0.00p 0
Equiniti Group Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Essentra 103.80p -6.80p -6.15% 109.40p 103.80p 409,398
Euromoney Institutional Investor 1,458.00p 0.00p 0.00% 1,458.00p 1,458.00p 0
Experian 3,589.00p -26.50p -0.73% 3,591.00p 3,520.50p 331,373
F&C Uk Real Estate Investment Ltd 0.00p 0.00p 0.00% 0.00p 0.00p 0
FDM Group Holdings PLC 252.50p 4.50p 1.81% 257.50p 248.00p 51,677
Ferrexpo Plc 64.80p -7.60p -10.50% 67.30p 64.20p 189,106
Findel Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
First Trust Large Cap Us Equity Select Etf $40.13 -$0.23 -0.57% $40.13 $40.05 1,658
FirstGroup 168.80p -12.80p -7.05% 181.40p 167.80p 372,319
Forterra Plc 159.40p -2.80p -1.73% 161.60p 159.00p 92,339
Fresnillo 915.50p -22.25p -2.37% 929.00p 906.00p 140,303
Fuller Smith & Turner Plc 536.00p 3.00p 0.56% 538.00p 530.00p 39,020
Funding Circle Holdings Plc 115.75p 2.50p 2.21% 117.00p 108.50p 41,960
Future Plc 840.00p -17.50p -2.04% 877.00p 833.00p 34,156
G4S 0.00p 0.00p 0.00% 0.00p 0.00p 0
Galliford Try 346.00p -5.00p -1.42% 350.00p 346.00p 358
Games Workshop Group Plc 14,390.00p -160.00p -1.10% 14,530.00p 14,170.00p 6,048
Gcp Student Living Plc 212.50p 0.00p 0.00% 212.50p 212.50p 0
Gem Diamonds Ltd 9.50p 0.00p 0.00% 9.50p 9.50p 0
Genel Energy Plc 69.20p -0.35p -0.50% 70.20p 69.20p 3,191
Genus 1,976.00p 14.00p 0.71% 1,980.00p 1,952.00p 14,269
Georgia Capital Plc 1,512.00p -6.00p -0.40% 1,536.00p 1,512.00p 5,867
GlaxoSmithKline 1,513.25p 6.50p 0.43% 1,529.00p 1,504.50p 1,172,156
Glencore 300.10p -11.40p -3.66% 307.60p 298.35p 10,648,469
Go-Ahead Group 1,547.00p 0.00p 0.00% 1,547.00p 1,547.00p 0
Gocompare.Com Holdings Ltd 0.00p 0.00p 0.00% 0.00p 0.00p 0
Grafton Group Units 870.80p -6.50p -0.74% 873.70p 859.90p 38,733
Grainger 207.00p 1.75p 0.85% 207.00p 204.50p 102,498
Great Portland Estates 734.00p 0.00p 0.00% 734.00p 734.00p 0
Greencore Group 186.60p 4.40p 2.41% 186.60p 180.60p 113,598
Greggs 1,802.50p -16.50p -0.91% 1,819.50p 1,795.00p 21,696
Gulf Keystone Petroleum Ltd 204.80p 1.40p 0.69% 209.40p 203.00p 169,485
GVC Holdings 0.00p 0.00p 0.00% 0.00p 0.00p 0
Gym Group Plc/The 130.40p -2.10p -1.58% 131.80p 130.20p 4,242
Halfords Group 123.60p 1.00p 0.82% 123.60p 120.00p 77,829
Halma 2,642.00p -23.50p -0.88% 2,650.00p 2,622.00p 115,741
Hammerson 256.20p 1.90p 0.75% 256.20p 253.40p 238,901
Hansteen Holdings 0.00p 0.00p 0.00% 0.00p 0.00p 0
Hargreaves Lansdown 1,109.00p 0.00p 0.00% 1,109.00p 1,108.50p 157,863
Hastings Group Holdings Ltd 0.00p 0.00p 0.00% 0.00p 0.00p 0
Hays 83.90p -1.88p -2.19% 85.65p 83.50p 277,717
Headlam Group Plc 96.20p -1.40p -1.43% 96.20p 96.20p 1,562
Helical Bar Plc 188.40p -4.20p -2.18% 192.50p 187.80p 20,142
Hikma Pharmaceuticals 2,022.00p 9.00p 0.45% 2,028.00p 2,006.00p 88,384
Hill & Smith Holdings Plc 1,894.00p -50.00p -2.57% 1,938.00p 1,892.00p 9,012
Hilton Food Group Plc 835.00p 1.00p 0.12% 839.00p 825.00p 17,691
Hiscox Limited (DI) 1,166.00p 1.00p 0.09% 1,180.00p 1,158.00p 139,505
Hochschild Mining Plc 257.00p -2.75p -1.06% 259.00p 252.50p 171,837
Hollywood Bowl Group Plc 269.00p 1.00p 0.37% 269.50p 264.50p 64,456
Homeserve 1,198.50p 0.00p 0.00% 1,198.50p 1,198.50p 0
Hostelworld Group Plc 126.00p -2.00p -1.56% 127.50p 126.00p 3,314
Howden Joinery Group 732.00p -18.75p -2.50% 746.00p 726.00p 297,466
HSBC Holdings 881.20p 3.35p 0.38% 882.90p 872.00p 4,813,748
Hunting 292.50p -4.50p -1.52% 295.00p 289.75p 75,908
Huntsworth Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Ibstock Plc 171.20p -1.20p -0.70% 171.60p 169.20p 69,422
IG Group Holdings 946.00p -2.00p -0.21% 949.00p 938.50p 202,951
IMI 1,963.00p -24.00p -1.21% 1,973.00p 1,953.00p 89,847
Imperial Tobacco Group Plc 2,718.50p 1.50p 0.06% 2,733.00p 2,709.00p 380,658
Inchcape 705.50p -5.50p -0.77% 712.00p 703.50p 98,918
Indivior 748.00p -4.75p -0.63% 752.50p 722.50p 70,152
Informa 785.60p 0.80p 0.10% 786.40p 780.60p 929,465
Integrafin Holdings Plc 327.50p -3.50p -1.06% 333.00p 324.00p 44,852
InterContinental Hotels Group 8,358.00p -215.00p -2.51% 8,460.00p 8,200.00p 208,521
Intermediate Capital Group 2,124.00p 0.00p 0.00% 2,124.00p 2,124.00p 0
International Consolidated Airlines Group SA (CDI) 284.60p -6.40p -2.20% 288.90p 278.10p 4,176,648
International Personal Finance 156.50p 3.50p 2.29% 156.75p 153.00p 12,020
Intertek Group 4,886.00p -14.00p -0.29% 4,896.00p 4,858.00p 94,145
Intu Properties 0.00p 0.00p 0.00% 0.00p 0.00p 0
Investec 488.00p -1.80p -0.37% 490.20p 482.20p 113,291
IP Group 44.35p 0.20p 0.45% 44.40p 43.50p 48,687
ITE Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
ITV 80.60p 0.03p 0.03% 81.15p 79.80p 1,324,716
IWG Plc 179.90p 0.40p 0.22% 181.90p 176.00p 411,023
Jackpotjoy Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
James Fisher & Sons Plc 302.00p -26.00p -7.93% 316.00p 302.00p 1,841
JD Sports Fashion 76.04p -3.86p -4.83% 77.54p 74.64p 5,009,965
John Laing Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
John Menzies Plc 607.00p 0.00p 0.00% 607.00p 607.00p 0
Johnson Matthey 1,386.00p -32.00p -2.26% 1,420.00p 1,383.00p 75,660
Jtc Plc 939.00p -9.00p -0.95% 951.00p 937.00p 14,348
Jupiter Fund Management 74.70p -0.30p -0.40% 75.60p 74.40p 80,416
Just Eat 0.00p 0.00p 0.00% 0.00p 0.00p 0
Just Group Plc 147.00p -3.50p -2.33% 150.60p 146.80p 346,391
Kainos Group Plc 711.00p -10.00p -1.39% 716.00p 704.50p 18,041
KAZ Minerals 0.00p 0.00p 0.00% 0.00p 0.00p 0
Keller Group 1,372.00p -6.00p -0.44% 1,376.00p 1,357.00p 9,901
Kenmare Resources Plc 437.50p 11.00p 2.58% 437.50p 427.50p 1,842
Kier Group 122.50p -0.50p -0.41% 122.80p 121.20p 115,785
Kingfisher 275.40p 0.40p 0.15% 275.90p 270.00p 1,364,368
Lancashire Holdings Limited 562.50p 5.50p 0.99% 563.00p 548.00p 142,657
Land Securities Group 568.75p 4.00p 0.71% 569.75p 562.50p 814,993
Legal & General Group 242.90p -0.90p -0.37% 243.50p 240.30p 2,143,141
Liontrust Asset Management Plc 402.50p -3.00p -0.74% 403.00p 399.00p 3,410
Lloyds Banking Group 70.70p -0.86p -1.20% 71.28p 70.02p 28,967,560
London Stock Exchange Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
LondonMetric Property 180.90p 1.50p 0.84% 181.20p 178.90p 973,575
Lookers 129.70p 0.00p 0.00% 129.70p 129.70p 0
LSL Property Services Plc 270.00p 5.00p 1.89% 270.50p 267.50p 1,000
Luceco Plc 142.60p -3.80p -2.60% 143.60p 141.20p 3,432
Lxi Reit Plc 99.70p 0.00p 0.00% 99.70p 99.70p 0
Man Group 207.40p -0.30p -0.14% 208.20p 206.00p 219,162
Marks & Spencer Group 334.30p 1.40p 0.42% 334.50p 328.00p 658,176
Marshalls 245.50p 1.00p 0.41% 246.50p 242.00p 56,527
Marston's 37.20p -0.70p -1.85% 37.55p 36.77p 35,906
Mcbride Plc 137.50p -2.50p -1.79% 139.00p 137.50p 4,889
Mccarthy & Stone Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Mckay Securities Plc 282.00p 0.00p 0.00% 282.00p 282.00p 0
Mears Group Plc 383.50p -6.00p -1.54% 388.25p 383.00p 8,576
Mediclinic International PLC 500.25p 0.00p 0.00% 500.25p 500.25p 0
Meggitt 799.30p 0.00p 0.00% 799.30p 799.30p 0
Melrose Industries 528.20p -5.80p -1.09% 553.30p 520.00p 820,371
Metro Bank Plc 92.20p 0.50p 0.55% 92.20p 89.90p 69,567
Micro Focus International 531.70p 0.00p 0.00% 531.70p 531.70p 0
Microgen Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Mitchells & Butlers 223.00p -2.75p -1.22% 226.00p 217.50p 39,190
Mitie Group 113.60p -1.10p -0.96% 113.80p 112.80p 156,935
MJ Gleeson Plc 473.25p 9.25p 1.99% 473.25p 473.25p 1,060
Mondi 1,215.00p -31.00p -2.49% 1,232.50p 1,212.00p 224,447
Moneysupermarket.com Group 201.20p -2.60p -1.28% 203.80p 200.20p 101,374
Morgan Advanced Materials 207.00p -4.00p -1.90% 209.00p 205.50p 30,015
Morgan Sindall Group Plc 3,015.00p -40.00p -1.31% 3,030.00p 2,995.00p 10,359
Morrison (Wm) Supermarkets 0.00p 0.00p 0.00% 0.00p 0.00p 0
Motorpoint Group Plc 124.00p -4.00p -3.12% 126.00p 124.00p 15
National Express Group 106.00p 0.00p 0.00% 106.00p 106.00p 0
National Grid 984.60p -8.40p -0.85% 996.80p 978.40p 1,789,827
NCC Group Plc 136.40p -1.60p -1.16% 137.60p 135.80p 124,514
Newriver Reit Plc 74.10p 0.90p 1.23% 76.25p 72.15p 52,794
Next 9,790.00p -38.00p -0.39% 9,818.00p 9,702.00p 69,084
NMC Health 0.00p 0.00p 0.00% 0.00p 0.00p 0
Non-Standard Finance Plc 0.18p 0.00p 0.00% 0.18p 0.18p 0
Norcros Plc 226.00p 2.00p 0.89% 228.00p 223.00p 2,945
Northgate 0.00p 0.00p 0.00% 0.00p 0.00p 0
Ocado Group 264.40p -3.00p -1.12% 264.80p 255.80p 435,865
On The Beach Group Plc 236.00p 4.50p 1.94% 236.50p 225.00p 41,408
OneSavings Bank 457.60p -2.70p -0.59% 466.00p 453.60p 357,072
Oxford Biomedica Plc 305.00p -3.00p -0.97% 306.00p 300.50p 8,286
Oxford Instruments Plc 1,884.00p -14.00p -0.74% 1,888.00p 1,872.00p 2,704
Paddy Power Plc €0.00 €0.00 0.00% €0.00 €0.00 0
Pagegroup Plc 330.20p -1.40p -0.42% 331.00p 327.10p 155,389
Paragon Group Of Companies 763.50p 6.50p 0.86% 766.50p 754.50p 51,106
PayPoint 627.00p -9.00p -1.42% 632.50p 622.00p 6,106
Pearson 1,170.75p -23.25p -1.95% 1,195.00p 1,169.75p 768,192
Pendragon Plc 35.30p 0.00p 0.00% 35.30p 35.30p 0
Pennon Group 445.00p 0.40p 0.09% 449.00p 443.00p 389,736
Persimmon 1,188.00p -11.50p -0.96% 1,199.00p 1,177.00p 198,626
Petra Diamonds Ltd.(DI) 28.90p -0.20p -0.69% 29.10p 28.30p 15,479
Petrofac Ltd. 6.00p -0.20p -3.23% 6.28p 6.00p 14,628
Petropavlovsk Plc 1.50p 0.00p 0.00% 1.50p 1.50p 0
Pets at Home Group 242.90p 2.10p 0.87% 244.60p 238.60p 470,057
Phoenix Group Holdings (DI) 573.25p -6.75p -1.16% 579.50p 571.75p 411,014
Phoenix Spree Deutschland Ltd 164.50p 0.00p 0.00% 164.50p 157.00p 2,471
Photo-Me International Plc 110.50p 0.00p 0.00% 110.50p 110.50p 0
Picton Property Income Ltd 71.50p 0.50p 0.70% 71.60p 70.80p 109,846
Playtech 736.00p -13.00p -1.74% 747.00p 732.00p 29,314
Plus500 Ltd 2,739.00p 7.00p 0.26% 2,742.00p 2,700.00p 23,683
Polymetal International 257.20p 0.00p 0.00% 257.20p 257.20p 0
Polypipe Group Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Porvair Plc 646.00p 0.00p 0.00% 646.00p 646.00p 919
Pphe Hotel Group Ltd 1,235.00p -20.00p -1.59% 1,267.50p 1,220.00p 1,271
Premier Foods Plc 184.70p 0.50p 0.27% 184.80p 182.80p 41,130
Premier Oil 0.00p 0.00p 0.00% 0.00p 0.00p 0
Primary Health Properties Plc 96.60p 1.23p 1.28% 96.70p 95.00p 99,565
Provident Financial 222.60p 0.00p 0.00% 222.60p 222.60p 0
Prudential 801.30p 8.70p 1.10% 802.40p 782.40p 1,890,162
Purecircle Ltd 0.00p 0.00p 0.00% 0.00p 0.00p 0
Puretech Health Plc 128.20p -3.20p -2.44% 131.60p 128.20p 35,741
PZ Cussons 78.00p -1.80p -2.26% 79.80p 76.95p 98,685
QinetiQ Group 377.20p 3.50p 0.94% 381.40p 373.80p 674,242
Quilter Plc 156.10p -0.10p -0.06% 157.00p 155.00p 143,559
Rank Group 80.80p -2.00p -2.42% 80.80p 79.90p 3,303
Rathbone Brothers 1,630.00p -20.00p -1.21% 1,638.00p 1,624.00p 3,005
Real Estate Credit Investments Pcc Ltd 124.50p 0.00p 0.00% 124.50p 123.00p 1,962
Reckitt Benckiser Group 5,192.00p -8.00p -0.15% 5,242.00p 5,161.00p 298,953
Redefine International 0.00p 0.00p 0.00% 0.00p 0.00p 0
Redrow 792.75p 0.00p 0.00% 792.75p 792.75p 0
Regional Reit Ltd 102.80p 2.80p 2.80% 103.80p 101.00p 36,601
RELX plc 3,863.00p 9.50p 0.25% 3,867.00p 3,830.00p 802,510
Renewi Plc 854.50p -0.50p -0.06% 857.00p 854.00p 26,110
Renishaw 2,685.00p -60.00p -2.19% 2,725.00p 2,680.00p 14,307
Rentokil Initial 345.90p 2.90p 0.85% 348.50p 340.10p 1,702,902
Restaurant Group 64.90p 0.00p 0.00% 64.90p 64.90p 0
Rhi Magnesita Nv 3,330.00p -97.50p -2.84% 3,400.00p 3,300.00p 1,210
Ricardo Plc 256.00p -2.00p -0.78% 256.00p 254.00p 771
Rightmove 687.00p 0.40p 0.06% 689.20p 680.60p 278,189
Rio Tinto 4,769.00p -74.50p -1.54% 4,825.50p 4,736.00p 630,674
River & Mercantile Group Plc 50.00p 0.00p 0.00% 50.00p 50.00p 0
Rm Plc 101.00p 0.00p 0.00% 103.00p 101.00p 1,191
Robert Walters Plc 219.00p -12.00p -5.19% 230.00p 219.00p 3,984
Rockrose Energy Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Rolls-Royce Holdings 804.60p 8.20p 1.03% 805.60p 792.00p 3,297,785
Rotork 316.20p -5.80p -1.80% 321.40p 313.80p 159,219
Royal Bank of Scotland Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
Royal Dutch Shell 'A' 1,900.40p 0.00p 0.00% 1,917.60p 1,877.40p 1,196,422
Royal Dutch Shell 'B' 1,900.40p 0.00p 0.00% 1,917.60p 1,878.20p 1,240,423
Royal Mail 198.10p 0.00p 0.00% 198.10p 198.10p 0
RPS Group 222.00p 0.00p 0.00% 222.00p 222.00p 0
Electrocomponents 588.00p -2.00p -0.34% 589.00p 578.00p 147,774
RSA Insurance Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
Sabre Insurance Group Plc 126.70p -4.10p -3.13% 131.00p 124.80p 126,082
Safestore Holdings Plc 609.50p -0.50p -0.08% 613.50p 604.50p 116,891
Saga 121.80p -0.20p -0.16% 121.80p 121.80p 241
Sage Group 1,193.00p 8.00p 0.68% 1,198.00p 1,178.50p 463,478
Sainsbury (J) 238.20p 2.00p 0.85% 240.60p 236.80p 872,210
Sanne Group Plc 919.00p 0.00p 0.00% 919.00p 919.00p 0
Savills 987.00p 6.00p 0.61% 991.00p 977.00p 18,484
Schroder Real Estate Investment Trust Ltd 52.70p -0.70p -1.31% 53.20p 52.70p 61,718
Schroders 375.20p -3.20p -0.85% 379.20p 373.40p 521,766
SDL Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
SEGRO 691.80p -3.00p -0.43% 697.00p 690.00p 599,688
Senior 161.00p -1.80p -1.11% 162.20p 160.20p 56,459
Serco Group 159.20p -0.70p -0.44% 161.20p 157.80p 320,313
Severfield Plc 23.95p -0.05p -0.21% 23.95p 23.85p 3,391
Severn Trent 2,463.00p -9.00p -0.36% 2,477.00p 2,454.00p 91,928
Shaftesbury 419.20p 0.00p 0.00% 419.20p 419.20p 0
SIG 13.10p -0.16p -1.21% 13.34p 13.06p 344,306
Signature Aviation Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Sirius Minerals Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Sirius Real Estate Ltd 86.80p 0.15p 0.17% 87.00p 86.25p 183,827
Smith & Nephew 1,089.00p -8.00p -0.73% 1,092.00p 1,082.00p 335,827
DS Smith Plc 587.50p 0.00p 0.00% 587.50p 587.50p 0
Smiths Group 1,977.00p -19.50p -0.98% 1,991.00p 1,968.00p 158,520
Soco International Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Softcat Plc 1,648.00p -19.00p -1.14% 1,683.00p 1,633.00p 45,038
Solgold Plc 7.84p 0.09p 1.10% 7.84p 7.52p 33,760
Sophos Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
Spectris 2,454.00p -48.00p -1.92% 2,488.00p 2,424.00p 13,566
Speedy Hire Plc 20.65p 0.00p 0.00% 20.65p 20.65p 0
Spirax-Sarco Engineering 6,687.50p -117.50p -1.73% 6,745.00p 6,605.00p 32,476
Spire Healthcare Group 174.40p -2.00p -1.13% 175.10p 173.00p 54,840
Spirent Communications Plc 188.60p 0.40p 0.21% 188.80p 187.40p 72,291
Sports Direct International 0.00p 0.00p 0.00% 0.00p 0.00p 0
SSE 1,551.50p -17.00p -1.08% 1,584.50p 1,545.50p 738,580
SSP Group 151.10p -4.00p -2.58% 154.10p 150.50p 369,523
St Ives Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
St James's Place 1,026.00p -3.00p -0.29% 1,034.00p 1,019.00p 232,446
St. Modwen Properties 0.00p 0.00p 0.00% 0.00p 0.00p 0
Stagecoach Group 104.80p 0.00p 0.00% 104.80p 104.80p 0
Standard Chartered 1,156.00p -12.75p -1.09% 1,177.00p 1,152.25p 1,391,051
Standard Life Investment Property Income Trust Ltd 79.50p 0.00p 0.00% 79.50p 79.50p 0
Standard Life Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Sthree Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Stobart Group Ltd 0.00p 0.00p 0.00% 0.00p 0.00p 0
Stock Spirits Group Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
STV Group Plc 169.00p 0.00p 0.00% 169.00p 169.00p 0
Supergroup 2.92p 0.00p 0.00% 2.92p 2.92p 0
Synthomer 114.50p -2.30p -1.97% 116.20p 110.80p 69,277
TalkTalk Telecom Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
Target Healthcare Reit Ltd 93.55p 0.05p 0.05% 93.90p 92.85p 31,686
Tate & Lyle 534.00p 0.50p 0.09% 536.50p 531.00p 145,269
Taylor Wimpey 113.75p -1.35p -1.17% 115.00p 112.95p 2,739,924
TBC Bank Group Plc 4,395.00p 0.00p 0.00% 4,405.00p 4,310.00p 19,506
Ted Baker 109.90p 0.00p 0.00% 109.90p 109.90p 0
Telecom Plus 1,746.00p -6.00p -0.34% 1,760.00p 1,738.00p 24,401
Tesco 325.40p 2.70p 0.84% 326.20p 320.70p 3,893,571
Ti Fluid Systems Plc 196.80p -0.20p -0.10% 197.20p 196.80p 42,830
Topps Tiles Plc 31.70p -1.20p -3.65% 32.10p 31.70p 4,747
TP ICAP Plc 272.00p 2.50p 0.93% 272.00p 268.00p 130,643
Trainline Plc 280.00p -3.80p -1.34% 284.60p 278.00p 294,699
Travis Perkins 570.50p -7.50p -1.30% 577.50p 561.00p 181,708
Trifast Plc 68.60p 0.00p 0.00% 68.60p 68.60p 0
Trinity Mirror Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Tritax Big Box Reit 142.25p -0.05p -0.04% 142.30p 140.40p 771,684
TT Electronics Plc 86.20p -3.20p -3.58% 89.00p 86.20p 15,024
TUI 564.50p 0.00p 0.00% 564.50p 564.50p 0
Tullow Oil 13.98p -0.29p -2.03% 14.41p 13.75p 280,343
Tyman Plc 397.00p 0.00p 0.00% 397.00p 397.00p 0
U & I Group Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
UDG Healthcare Ltd 0.00p 0.00p 0.00% 0.00p 0.00p 0
UK Commercial Property Trust 73.00p 0.00p 0.00% 73.00p 73.00p 0
Ultra Electronics Holdings 3,497.00p 0.00p 0.00% 3,497.00p 3,497.00p 0
Unilever 4,553.00p -6.00p -0.13% 4,584.00p 4,533.50p 592,652
Unite Group 815.50p 3.50p 0.43% 816.00p 808.25p 138,089
United Utilities Group 981.00p -11.40p -1.15% 994.00p 979.80p 281,963
Urban & Civic Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
Vectura Group 0.00p 0.00p 0.00% 0.00p 0.00p 0
Vesuvius 395.50p -1.00p -0.25% 396.00p 393.00p 66,366
Victrex plc 955.00p -11.00p -1.14% 963.50p 941.50p 12,818
Vitec Group Plc/The 1,270.00p 0.00p 0.00% 1,270.00p 1,270.00p 0
Vivo Energy Plc 150.40p 0.00p 0.00% 150.40p 150.40p 0
Vodafone Group 75.21p 0.66p 0.89% 75.78p 74.20p 9,458,067
Volution Group Plc 568.00p -6.00p -1.05% 572.00p 567.50p 22,184
Vp Plc 565.00p 0.00p 0.00% 565.00p 565.00p 0
Weir Group 2,366.00p -40.00p -1.66% 2,382.00p 2,349.00p 98,394
Wetherspoon (J.D.) 549.00p -48.25p -8.08% 582.00p 526.50p 298,363
WH Smith 1,060.00p -11.00p -1.03% 1,075.00p 1,049.50p 37,954
Whitbread 2,564.00p -64.00p -2.44% 2,598.00p 2,533.00p 85,959
William Hill 0.00p 0.00p 0.00% 0.00p 0.00p 0
Wincanton Plc 604.00p 0.00p 0.00% 604.00p 604.00p 0
Wizz Air Holdings 1,654.00p -55.00p -3.22% 1,688.00p 1,635.00p 107,437
Wolseley Plc 12,500.00p -230.00p -1.81% 12,620.00p 12,320.00p 20,540
Wood Group (John) 40.08p -3.64p -8.33% 43.06p 39.80p 1,483,242
Workspace Group 432.50p 1.00p 0.23% 434.00p 428.00p 80,079
WPP 628.60p -0.40p -0.06% 629.60p 622.00p 780,472
Xafinity Plc 0.00p 0.00p 0.00% 0.00p 0.00p 0
XP Power Ltd 820.00p -50.00p -5.75% 848.00p 819.00p 8,081