Inloggen

Login
 
Wachtwoord vergeten?

Koers » Europa, lokale beurzen » Londen

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3i Group
959,800 22 mrt
800,800
Bied
959,80022 mrt
999,000
Laat
-9,400
-0,97%
978,800 955,600
2.421.642
Gem. 2,8M
-12%
Admiral Group
2.142,000 22 mrt
2.100,000
Bied
2.142,00022 mrt
0,000
Laat
-18,000
-0,83%
2.169,000 2.141,000
372.037
Gem. 602,7K
-38%
Anglo American
1.962,200 22 mrt
1.955,000
Bied
1.962,20022 mrt
2.050,000
Laat
-56,300
-2,79%
2.024,500 1.958,000
3.608.856
Gem. 3,5M
+4%
Antofagasta
937,400 22 mrt
906,000
Bied
937,40022 mrt
986,000
Laat
-39,800
-4,07%
983,800 935,200
3.681.649
Gem. 3M
+23%
Ashtead Group
1.860,000 22 mrt
1.720,000
Bied
1.860,00022 mrt
2.000,000
Laat
-76,500
-3,95%
1.950,000 1.856,500
1.588.730
Gem. 1,6M
+2%
Associated Britis...
2.335,000 22 mrt
2.330,000
Bied
2.335,00022 mrt
2.390,000
Laat
-41,000
-1,73%
2.384,000 2.334,000
1.005.704
Gem. 829,2K
+21%
AstraZeneca Plc
6.351,000 22 mrt
6.210,000
Bied
6.351,00022 mrt
6.595,000
Laat
-174,000
-2,67%
6.468,000 6.335,000
1.923.870
Gem. 2,8M
-31%
Auto Trader Group
512,200 22 mrt
+2,200
+0,43%
513,200 508,000
4.454.108
Gem. 3,8M
+16%
Aviva
409,900 22 mrt
400,000
Bied
409,90022 mrt
431,000
Laat
-14,600
-3,44%
426,400 407,800
22.192.511
Gem. 11,9M
+86%
BAE Systems
470,000 22 mrt
468,000
Bied
470,00022 mrt
500,000
Laat
-16,600
-3,41%
489,900 467,900
8.783.508
Gem. 8,2M
+8%
Barclays
155,440 22 mrt
150,000
Bied
155,44022 mrt
171,000
Laat
-5,140
-3,20%
162,000 155,000
54.265.702
Gem. 48,2M
+12%
Barratt Developments
586,400 22 mrt
580,000
Bied
586,40022 mrt
600,000
Laat
+1,600
+0,27%
595,600 583,800
3.964.901
Gem. 4,1M
-4%
Berkeley Group Ho...
3.780,000 22 mrt
-16,000
-0,42%
3.858,000 3.769,000
520.001
Gem. 434,6K
+20%
BHP GROUP
1.760,200 22 mrt
1.700,000
Bied
1.760,20022 mrt
1.814,200
Laat
-36,000
-2,00%
1.804,600 1.754,400
5.047.606
Gem. 5,7M
-12%
BP
552,100 22 mrt
542,600
Bied
552,10022 mrt
560,000
Laat
-11,700
-2,08%
563,500 549,100
27.569.746
Gem. 38M
-27%
British American ...
3.086,500 22 mrt
3.050,000
Bied
3.086,50022 mrt
3.200,000
Laat
-93,500
-2,94%
3.165,000 3.086,500
3.529.209
Gem. 5,3M
-34%
British Land
590,200 22 mrt
577,000
Bied
590,20022 mrt
688,000
Laat
-13,000
-2,16%
607,800 589,800
5.768.930
Gem. 4,5M
+28%
BT Group
225,700 22 mrt
223,500
Bied
225,70022 mrt
231,000
Laat
-2,250
-0,99%
229,500 225,550
15.871.407
Gem. 20,9M
-24%
Bunzl
2.468,000 22 mrt
2.350,000
Bied
2.468,00022 mrt
0,000
Laat
-23,000
-0,92%
2.503,000 2.458,000
1.186.785
Gem. 1M
+16%
Burberry Group
1.839,000 22 mrt
-50,000
-2,65%
1.901,500 1.836,500
1.178.950
Gem. 1,1M
+3%
Carnival
4.136,000 22 mrt
4.110,000
Bied
4.136,00022 mrt
4.800,000
Laat
-101,000
-2,38%
4.241,000 4.132,000
562.794
Gem. 607,4K
-7%
Centrica
119,300 22 mrt
117,150
Bied
119,30022 mrt
119,850
Laat
-0,850
-0,71%
120,650 118,200
23.483.471
Gem. 21,4M
+10%
Coca-Cola HBC
2.592,000 22 mrt
2.570,000
Bied
2.592,00022 mrt
2.660,000
Laat
-54,000
-2,04%
2.658,000 2.572,000
977.460
Gem. 708,3K
+38%
Compass Group Plc
1.740,000 22 mrt
1.735,000
Bied
1.740,00022 mrt
1.768,000
Laat
-17,500
-1,00%
1.767,500 1.736,000
2.901.751
Gem. 2,6M
+12%
CRH
2.322,000 22 mrt
-77,000
-3,21%
2.420,000 2.316,000
1.329.621
Gem. 3,8M
-65%
Croda International
4.897,000 22 mrt
4.886,000
Bied
4.897,00022 mrt
0,000
Laat
-62,000
-1,25%
4.978,000 4.897,000
403.693
Gem. 375,8K
+7%
DCC Plc
6.540,000 22 mrt
-130,000
-1,95%
6.685,000 6.485,000
193.830
Gem. 288,3K
-33%
Diageo Plc
3.085,500 22 mrt
3.070,000
Bied
3.085,50022 mrt
3.109,500
Laat
-53,500
-1,70%
3.136,000 3.073,000
5.260.451
Gem. 5,2M
+0%
Direct Line Insur...
355,100 22 mrt
344,000
Bied
355,10022 mrt
370,000
Laat
-3,000
-0,84%
360,500 354,700
6.705.831
Gem. 4,6M
+45%
DS Smith
342,300 22 mrt
325,000
Bied
342,30022 mrt
370,000
Laat
-14,900
-4,17%
359,000 341,900
6.149.000
Gem. 4,6M
+34%
easyJet
1.157,500 22 mrt
1.100,000
Bied
1.157,50022 mrt
1.312,000
Laat
-18,500
-1,57%
1.191,500 1.144,000
1.866.714
Gem. 1,8M
+1%
Evraz
594,400 22 mrt
-13,600
-2,24%
614,600 592,000
2.392.867
Gem. 4,6M
-48%
Experian
2.029,000 22 mrt
1.955,000
Bied
2.029,00022 mrt
0,000
Laat
-64,000
-3,06%
2.102,000 2.027,000
1.889.778
Gem. 1,4M
+36%
FERGUSON
5.269,000 22 mrt
5.200,000
Bied
5.269,00022 mrt
5.400,000
Laat
-86,000
-1,61%
5.381,000 5.209,000
885.826
Gem. 611,2K
+45%
Fresnillo Plc
833,600 22 mrt
750,000
Bied
833,60022 mrt
0,000
Laat
+1,400
+0,17%
842,600 815,600
1.167.911
Gem. 1,4M
-17%
GlaxoSmithKline
1.555,000 22 mrt
1.546,000
Bied
1.555,00022 mrt
1.570,000
Laat
-11,000
-0,70%
1.570,000 1.549,800
10.150.806
Gem. 9,4M
+8%
Glencore
311,350 22 mrt
310,000
Bied
311,35022 mrt
322,000
Laat
-7,500
-2,35%
321,700 310,850
32.936.343
Gem. 37,7M
-13%
Halma
1.675,000 22 mrt
1.375,000
Bied
1.675,00022 mrt
1.750,000
Laat
+5,000
+0,30%
1.707,000 1.669,000
1.490.212
Gem. 1,6M
-6%
Hargreaves Lansdown
1.773,500 22 mrt
-22,500
-1,25%
1.803,000 1.769,000
440.520
Gem. 497,8K
-12%
HikmaPharmaceuticals
1.719,500 22 mrt
-42,500
-2,41%
1.774,500 1.710,500
886.182
Gem. 925K
-4%
Hiscox Ltd
1.567,000 22 mrt
-28,000
-1,76%
1.608,000 1.567,000
523.994
Gem. 540,5K
-3%
HSBC Holdings
613,000 22 mrt
610,000
Bied
613,00022 mrt
629,000
Laat
-17,000
-2,70%
629,900 612,100
33.423.985
Gem. 32,3M
+4%
Imperial Brands
2.588,500 22 mrt
2.561,000
Bied
2.588,50022 mrt
2.690,000
Laat
-34,500
-1,32%
2.631,000 2.585,000
1.833.018
Gem. 1,8M
0%
Informa
741,200 22 mrt
593,000
Bied
741,20022 mrt
0,000
Laat
-4,400
-0,59%
749,200 740,600
3.219.280
Gem. 2,9M
+12%
InterContinental ...
4.538,500 22 mrt
-106,500
-2,29%
4.647,500 4.529,500
354.587
Gem. 366,8K
-3%
IAG Plc
521,400 22 mrt
520,000
Bied
521,40022 mrt
542,000
Laat
-14,600
-2,72%
538,400 521,000
6.250.590
Gem. 7,2M
-13%
Intertek Group
4.734,000 22 mrt
-36,000
-0,75%
4.783,000 4.669,000
769.866
Gem. 464,6K
+66%
ITV
130,050 22 mrt
128,000
Bied
130,05022 mrt
134,500
Laat
-2,050
-1,55%
133,500 130,000
6.430.794
Gem. 10,7M
-40%
Johnson Matthey
3.100,000 22 mrt
-125,000
-3,88%
3.237,000 3.098,000
345.528
Gem. 388,9K
-11%
Just Eat
728,400 22 mrt
-29,600
-3,91%
765,800 727,000
1.702.877
Gem. 5,8M
-71%
Kingfisher
228,600 22 mrt
200,000
Bied
228,60022 mrt
250,000
Laat
+2,000
+0,88%
230,500 223,000
12.397.245
Gem. 10,1M
+23%
Land Securities
913,400 22 mrt
909,000
Bied
913,40022 mrt
939,000
Laat
-14,200
-1,53%
930,400 912,200
2.141.005
Gem. 2,8M
-22%
Legal & General
268,900 22 mrt
230,000
Bied
268,90022 mrt
279,000
Laat
-7,100
-2,57%
277,400 268,600
14.952.528
Gem. 18,3M
-18%
Lloyds Banking Group
62,310 22 mrt
61,500
Bied
62,31022 mrt
65,380
Laat
-0,910
-1,44%
63,680 61,950
162.465.030
Gem. 196,6M
-17%
London Stock Exch...
4.594,000 22 mrt
4.415,000
Bied
4.594,00022 mrt
4.850,000
Laat
-48,000
-1,03%
4.676,000 4.584,000
628.683
Gem. 840,3K
-25%
Marks & Spencer
268,500 22 mrt
264,000
Bied
268,50022 mrt
279,500
Laat
-1,100
-0,41%
273,000 268,100
4.178.329
Gem. 6,6M
-36%
Melrose Industries
181,400 22 mrt
165,000
Bied
181,40022 mrt
219,500
Laat
-6,600
-3,51%
189,900 179,900
11.271.355
Gem. 13,1M
-14%
Micro Focus Intl
1.939,000 22 mrt
-11,500
-0,59%
1.989,500 1.933,500
1.385.156
Gem. 1,4M
-2%
Mondi Plc
1.709,000 22 mrt
1.690,000
Bied
1.709,00022 mrt
1.795,000
Laat
-66,500
-3,75%
1.780,000 1.707,000
1.374.968
Gem. 1,4M
-2%
National Grid
886,300 22 mrt
844,000
Bied
886,30022 mrt
899,000
Laat
-0,100
-0,01%
888,100 882,200
6.042.715
Gem. 7,5M
-19%
Next
5.380,000 22 mrt
5.260,000
Bied
5.380,00022 mrt
5.440,000
Laat
+64,000
+1,20%
5.428,000 5.318,000
650.708
Gem. 527,6K
+23%
NMC Health
2.424,000 22 mrt
-156,000
-6,05%
2.636,000 2.402,000
713.261
Gem. 983,5K
-27%
Ocado Ltd
1.232,000 22 mrt
1.200,000
Bied
1.232,00022 mrt
0,000
Laat
-12,000
-0,96%
1.283,500 1.225,000
2.037.625
Gem. 2,1M
-1%
PADDY PWR BET
5.830,000 22 mrt
5.790,000
Bied
5.830,00022 mrt
6.000,000
Laat
-105,000
-1,77%
5.960,000 5.810,000
230.576
Gem. 234,4K
-2%
Pearson
849,200 22 mrt
790,000
Bied
849,20022 mrt
898,000
Laat
+14,000
+1,68%
878,000 831,200
4.500.005
Gem. 2,7M
+68%
Persimmon
2.138,000 22 mrt
2.100,000
Bied
2.138,00022 mrt
0,000
Laat
-22,000
-1,02%
2.183,000 2.134,000
1.189.218
Gem. 1,2M
-2%
PHOENIX GRP HDG
661,800 22 mrt
650,000
Bied
661,80022 mrt
715,000
Laat
-15,700
-2,32%
680,600 661,800
1.350.752
Gem. 3,3M
-59%
Prudential
1.559,500 22 mrt
1.450,000
Bied
1.559,50022 mrt
1.630,000
Laat
-52,500
-3,26%
1.617,500 1.553,000
5.218.381
Gem. 5,1M
+1%
RDS 'A'
2.391,500 22 mrt
2.375,000
Bied
2.391,50022 mrt
2.470,000
Laat
-65,500
-2,67%
2.444,500 2.377,500
7.447.664
Gem. 7,4M
+0%
Reckitt Benckiser...
6.408,000 22 mrt
6.200,000
Bied
6.408,00022 mrt
6.500,000
Laat
-130,000
-1,99%
6.518,000 6.400,000
1.048.469
Gem. 1,3M
-17%
RELX
1.615,000 22 mrt
1.608,000
Bied
1.615,00022 mrt
1.650,000
Laat
-21,500
-1,31%
1.639,500 1.609,000
5.234.888
Gem. 5,1M
+3%
Rentokil Initial
346,600 22 mrt
-5,600
-1,59%
353,900 346,400
3.922.647
Gem. 4,3M
-8%
Rightmove Plc
503,900 22 mrt
-2,600
-0,51%
511,000 503,900
1.667.831
Gem. 2,7M
-39%
Rio Tinto
4.231,000 22 mrt
4.210,000
Bied
4.231,00022 mrt
4.320,000
Laat
-51,500
-1,20%
4.312,000 4.215,500
2.755.745
Gem. 3,8M
-27%
Rolls-Royce Holdings
904,000 22 mrt
900,200
Bied
904,00022 mrt
936,000
Laat
-21,000
-2,27%
930,800 903,000
4.292.820
Gem. 3,9M
+10%
Royal Bank of Sco...
248,200 22 mrt
241,000
Bied
248,20022 mrt
265,000
Laat
-0,700
-0,28%
251,000 246,100
26.906.600
Gem. 19,8M
+36%
Royal Dutch Shell-B
2.406,000 22 mrt
2.370,000
Bied
2.406,00022 mrt
2.490,000
Laat
-67,000
-2,71%
2.463,000 2.391,000
2.978.671
Gem. 4,9M
-39%
RSA Insurance Group
505,000 22 mrt
502,000
Bied
505,00022 mrt
523,000
Laat
-12,000
-2,32%
519,400 503,800
1.982.084
Gem. 2,2M
-11%
Sage Group
685,600 22 mrt
622,000
Bied
685,60022 mrt
0,000
Laat
-8,200
-1,18%
706,200 685,600
2.184.957
Gem. 2M
+7%
Sainsbury (J)
236,800 22 mrt
221,000
Bied
236,80022 mrt
245,000
Laat
+0,200
+0,08%
238,800 234,700
5.945.298
Gem. 13,2M
-55%
Schroders
2.667,000 22 mrt
-29,000
-1,08%
2.710,000 2.661,000
685.620
Gem. 425,6K
+61%
Scottish Mortgage...
493,400 22 mrt
450,000
Bied
493,40022 mrt
512,000
Laat
-16,100
-3,16%
511,000 492,600
2.980.562
Gem. 2,9M
+4%
Segro
661,200 22 mrt
645,400
Bied
661,20022 mrt
706,000
Laat
-13,200
-1,96%
677,000 660,400
2.844.460
Gem. 4,4M
-36%
Severn Trent
2.071,000 22 mrt
2.010,000
Bied
2.071,00022 mrt
2.110,000
Laat
-20,000
-0,96%
2.100,000 2.062,000
727.013
Gem. 828,3K
-12%
Smith & Nephew
1.503,500 22 mrt
1.490,000
Bied
1.503,50022 mrt
1.543,000
Laat
-26,500
-1,73%
1.532,000 1.495,000
1.683.983
Gem. 2,1M
-21%
Smiths Group
1.431,500 22 mrt
-13,000
-0,90%
1.502,000 1.431,500
1.477.110
Gem. 843,1K
+75%
Smurfit Kappa Group
2.186,000 22 mrt
-100,000
-4,37%
2.280,000 2.170,000
477.791
Gem. 554,9K
-14%
Spirax-Sarco Eng.
7.065,000 22 mrt
6.755,000
Bied
7.065,00022 mrt
0,000
Laat
-85,000
-1,19%
7.205,000 7.055,000
161.031
Gem. 255,6K
-37%
SSE
1.222,500 22 mrt
1.220,000
Bied
1.222,50022 mrt
1.229,000
Laat
-10,000
-0,81%
1.239,000 1.221,000
3.617.768
Gem. 2,9M
+26%
St.James's Place
1.007,000 22 mrt
950,000
Bied
1.007,00022 mrt
1.100,000
Laat
-21,500
-2,09%
1.033,500 1.002,500
1.225.017
Gem. 2,1M
-41%
Standard Chartered
578,600 22 mrt
570,000
Bied
578,60022 mrt
630,000
Laat
-27,800
-4,58%
607,300 574,300
9.987.652
Gem. 6,5M
+53%
STD LIFE ABER
259,500 22 mrt
235,000
Bied
259,50022 mrt
272,000
Laat
-8,700
-3,24%
268,950 258,450
8.158.677
Gem. 12,6M
-35%
Taylor Wimpey
174,500 22 mrt
-2,100
-1,19%
179,400 174,050
9.958.541
Gem. 10,4M
-5%
Tesco
233,200 22 mrt
230,800
Bied
233,20022 mrt
236,900
Laat
0,000
0,00%
236,600 232,400
17.367.636
Gem. 18,8M
-8%
TUI AG
785,400 22 mrt
-22,000
-2,72%
812,600 782,600
1.927.770
Gem. 3,5M
-45%
Unilever
4.329,500 22 mrt
4.242,000
Bied
4.329,50022 mrt
4.395,000
Laat
-70,000
-1,59%
4.383,500 4.316,500
2.163.785
Gem. 2,5M
-12%
United Utilities ...
863,600 22 mrt
858,000
Bied
863,60022 mrt
865,000
Laat
-8,600
-0,99%
874,200 858,600
2.579.701
Gem. 3,1M
-16%
Vodafone
144,260 22 mrt
141,000
Bied
144,26022 mrt
149,500
Laat
-2,500
-1,70%
147,000 144,260
84.119.698
Gem. 83,1M
+1%
Whitbread
4.946,000 22 mrt
4.930,000
Bied
4.946,00022 mrt
5.030,000
Laat
-54,000
-1,08%
5.020,000 4.934,000
410.838
Gem. 655,9K
-37%
WM Morrison Super...
224,350 22 mrt
-0,350
-0,16%
226,800 224,350
7.886.035
Gem. 9,2M
-14%
WPP
824,000 22 mrt
-23,400
-2,76%
849,000 821,000
5.288.933
Gem. 5,8M
-8%