Inloggen

Login
 
Wachtwoord vergeten?

Koers » Europa, lokale beurzen » Londen

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3i Group
799,800 14:59
799,600
Bied
799,80014:59
800,000
Laat
+10,000
+1,27%
813,800 796,400
1.812.244
Gem. 2,1M
-14%
Admiral Group
1.964,000 14:59
1.963,500
Bied
1.964,00014:59
1.965,000
Laat
-25,500
-1,28%
2.005,000 1.953,500
502.906
Gem. 638,6K
-21%
Anglo American
1.696,400 14:59
1.696,200
Bied
1.696,40014:59
1.697,000
Laat
+12,800
+0,76%
1.711,400 1.679,200
1.200.886
Gem. 4,3M
-72%
Antofagasta
805,000 14:58
804,800
Bied
805,00014:58
806,000
Laat
+9,000
+1,13%
810,800 793,600
809.732
Gem. 2,6M
-69%
Ashtead Group
1.878,000 14:59
1.878,000
Bied
1.878,00014:59
1.878,500
Laat
-8,500
-0,45%
1.929,000 1.874,500
832.825
Gem. 1,7M
-51%
Associated Britis...
2.439,000 14:58
2.438,000
Bied
2.439,00014:58
2.440,000
Laat
-7,000
-0,29%
2.470,000 2.420,000
498.001
Gem. 1,5M
-67%
AstraZeneca Plc
6.122,000 14:59
6.121,000
Bied
6.122,00014:59
6.123,000
Laat
-195,000
-3,09%
6.262,000 6.097,000
1.329.443
Gem. 3,1M
-57%
Aviva
414,350 14:59
414,200
Bied
414,35014:59
414,500
Laat
+0,750
+0,18%
421,500 412,700
6.684.585
Gem. 12,5M
-47%
BAE Systems
527,000 14:59
526,800
Bied
527,00014:59
527,200
Laat
-5,600
-1,05%
541,200 526,200
4.807.523
Gem. 8,2M
-41%
Barclays
164,440 14:59
164,380
Bied
164,44014:59
164,460
Laat
-2,000
-1,20%
168,940 163,440
23.273.147
Gem. 45,7M
-49%
Barratt Developments
505,400 14:59
505,200
Bied
505,40014:59
505,600
Laat
0,000
0,00%
514,800 495,200
3.265.789
Gem. 5,3M
-38%
Berkeley Group Ho...
3.376,000 14:59
3.375,000
Bied
3.376,00014:59
3.378,000
Laat
-53,000
-1,55%
3.526,000 3.365,000
782.339
Gem. 591K
+32%
BHP Billiton Plc
1.594,800 14:59
1.595,000
Bied
1.594,80014:59
1.595,400
Laat
+5,800
+0,37%
1.611,800 1.579,200
3.327.891
Gem. 8,3M
-60%
BP
525,800 14:59
525,800
Bied
525,80014:59
526,000
Laat
-1,200
-0,23%
534,900 523,200
15.222.019
Gem. 46,8M
-67%
British American ...
2.690,005 14:59
2.692,000
Bied
2.690,00514:59
2.692,500
Laat
-84,995
-3,06%
2.801,000 2.686,000
3.956.868
Gem. 7,4M
-47%
British Land
584,000 14:59
583,800
Bied
584,00014:59
584,400
Laat
-3,000
-0,51%
589,400 576,400
3.657.714
Gem. 5,5M
-34%
BT Group
253,700 14:59
253,800
Bied
253,70014:59
254,000
Laat
-1,200
-0,47%
258,500 252,000
8.327.822
Gem. 29,7M
-72%
Bunzl
2.277,000 14:59
2.276,000
Bied
2.277,00014:59
2.277,000
Laat
-24,000
-1,04%
2.338,000 2.273,000
498.151
Gem. 800,6K
-38%
Burberry Group
1.807,000 14:59
1.806,500
Bied
1.807,00014:59
1.808,000
Laat
+1,500
+0,08%
1.845,000 1.764,000
1.288.260
Gem. 2,4M
-47%
Carnival
4.506,000 14:59
4.506,000
Bied
4.506,00014:59
4.509,000
Laat
+12,000
+0,27%
4.541,000 4.496,000
308.837
Gem. 688,5K
-55%
Centrica
145,300 14:59
145,300
Bied
145,30014:59
145,350
Laat
+1,250
+0,87%
145,450 141,150
16.023.724
Gem. 32,1M
-50%
Coca-Cola HBC
2.296,000 14:59
2.295,000
Bied
2.296,00014:59
2.297,000
Laat
-60,000
-2,55%
2.440,000 2.293,000
784.670
Gem. 847,1K
-7%
Compass Group Plc
1.578,500 14:59
1.578,000
Bied
1.578,50014:59
1.579,000
Laat
-28,000
-1,74%
1.619,500 1.574,000
1.395.756
Gem. 3,2M
-56%
CRH
2.152,000 14:59
2.151,000
Bied
2.152,00014:59
2.153,000
Laat
-44,000
-2,00%
2.228,000 2.146,000
1.383.902
Gem. 2M
-29%
Croda International
4.867,000 14:59
4.866,000
Bied
4.867,00014:59
4.869,000
Laat
-53,000
-1,08%
4.967,000 4.865,000
133.314
Gem. 365,8K
-64%
DCC Plc
5.795,000 14:59
5.790,000
Bied
5.795,00014:59
5.800,000
Laat
-50,000
-0,86%
5.940,000 5.765,000
293.859
Gem. 599,2K
-51%
Diageo Plc
2.782,500 14:59
2.782,000
Bied
2.782,50014:59
2.783,000
Laat
-7,500
-0,27%
2.811,500 2.777,000
2.135.957
Gem. 4,6M
-54%
Direct Line Insur...
315,500 14:59
315,400
Bied
315,50014:59
315,600
Laat
-1,700
-0,54%
319,700 314,200
2.044.211
Gem. 4,7M
-56%
DS Smith
348,800 14:59
348,700
Bied
348,80014:59
348,900
Laat
-2,500
-0,71%
361,100 348,000
1.586.445
Gem. 6,1M
-74%
easyJet
1.161,000 14:58
1.161,000
Bied
1.161,00014:58
1.162,000
Laat
-6,000
-0,51%
1.204,500 1.135,500
1.640.139
Gem. 2,7M
-40%
Evraz
546,400 14:57
546,800
Bied
546,40014:57
547,800
Laat
-0,600
-0,11%
559,400 544,600
1.055.373
Gem. 2,5M
-58%
Experian
1.864,500 14:59
1.863,500
Bied
1.864,50014:59
1.865,000
Laat
+21,000
+1,14%
1.892,000 1.848,000
1.025.841
Gem. 2,3M
-56%
FERGUSON
4.999,500 14:59
4.998,500
Bied
4.999,50014:59
5.000,000
Laat
-85,500
-1,68%
5.148,000 4.994,000
157.723
Gem. 693,2K
-77%
Fresnillo Plc
852,600 14:58
852,200
Bied
852,60014:58
853,800
Laat
+2,600
+0,31%
855,600 815,200
1.286.366
Gem. 1,2M
+10%
GlaxoSmithKline
1.546,200 14:58
1.546,600
Bied
1.546,20014:58
1.546,800
Laat
-16,400
-1,05%
1.578,400 1.542,800
3.441.896
Gem. 8,7M
-61%
Glencore
297,450 14:59
297,500
Bied
297,45014:59
297,600
Laat
-0,400
-0,13%
305,300 295,400
16.433.935
Gem. 46,3M
-65%
GVC Holdings Plc
788,000 14:59
787,500
Bied
788,00014:59
788,000
Laat
+11,000
+1,42%
801,500 780,000
892.821
Gem. 4M
-78%
Halma
1.337,000 14:58
1.336,000
Bied
1.337,00014:58
1.338,000
Laat
+28,000
+2,14%
1.354,000 1.315,000
394.285
Gem. 706,7K
-44%
Hargreaves Lansdown
1.838,000 14:59
1.837,500
Bied
1.838,00014:59
1.839,000
Laat
-15,000
-0,81%
1.876,000 1.835,000
434.335
Gem. 1,1M
-61%
HSBC Holdings
649,300 14:59
649,300
Bied
649,30014:59
649,400
Laat
-8,500
-1,29%
666,000 647,600
13.052.099
Gem. 26M
-50%
Imperial Brands
2.619,250 14:58
2.621,000
Bied
2.619,25014:58
2.622,500
Laat
+15,750
+0,60%
2.670,000 2.596,500
2.289.280
Gem. 2,9M
-21%
Informa
736,600 14:59
736,400
Bied
736,60014:59
736,800
Laat
-2,800
-0,38%
751,800 736,000
1.114.482
Gem. 4M
-72%
InterContinental ...
4.184,000 14:58
4.187,000
Bied
4.184,00014:58
4.190,000
Laat
-11,000
-0,26%
4.279,000 4.169,000
319.282
Gem. 506,5K
-37%
IAG Plc
637,200 14:59
637,200
Bied
637,20014:59
637,400
Laat
+6,400
+1,01%
643,000 627,800
4.110.279
Gem. 5,8M
-30%
Intertek Group
4.516,000 14:59
4.514,000
Bied
4.516,00014:59
4.517,000
Laat
+22,000
+0,49%
4.573,000 4.495,000
161.264
Gem. 441,8K
-63%
ITV
147,750 14:58
147,700
Bied
147,75014:58
147,850
Laat
-1,650
-1,10%
152,000 147,200
6.865.456
Gem. 17,7M
-61%
Johnson Matthey
3.006,000 14:59
3.006,000
Bied
3.006,00014:59
3.007,000
Laat
+53,000
+1,79%
3.026,000 2.976,000
277.430
Gem. 452,4K
-39%
Just Eat
542,802 14:58
543,400
Bied
542,80214:58
543,800
Laat
-13,198
-2,37%
563,600 538,400
1.151.734
Gem. 2,3M
-50%
Kingfisher
242,000 14:58
241,900
Bied
242,00014:58
242,100
Laat
-2,800
-1,14%
248,300 241,600
6.288.556
Gem. 7,1M
-11%
Land Securities
834,600 14:59
834,200
Bied
834,60014:59
834,600
Laat
-5,000
-0,60%
850,400 826,000
882.990
Gem. 2,5M
-64%
Legal & General
244,100 14:58
244,100
Bied
244,10014:58
244,200
Laat
-4,100
-1,65%
253,300 243,300
13.793.700
Gem. 22,6M
-39%
Lloyds Banking Group
54,350 14:59
54,330
Bied
54,35014:59
54,350
Laat
-1,100
-1,98%
55,930 54,080
139.083.112
Gem. 199,2M
-30%
London Stock Exch...
4.093,000 14:59
4.092,000
Bied
4.093,00014:59
4.094,000
Laat
-6,000
-0,15%
4.142,000 4.086,000
657.013
Gem. 692,2K
-5%
Marks & Spencer
290,800 14:58
290,700
Bied
290,80014:58
290,900
Laat
+1,200
+0,41%
296,300 289,800
4.798.594
Gem. 10,5M
-54%
Melrose Industries
173,900 14:59
173,750
Bied
173,90014:59
173,900
Laat
-8,600
-4,71%
185,450 173,650
11.027.095
Gem. 21,5M
-49%
Micro Focus Intl
1.456,500 14:58
1.456,000
Bied
1.456,50014:58
1.456,500
Laat
+46,000
+3,26%
1.462,000 1.425,500
795.533
Gem. 1,6M
-51%
Mondi Plc
1.764,500 14:59
1.764,000
Bied
1.764,50014:59
1.764,500
Laat
-19,000
-1,07%
1.816,000 1.753,500
669.734
Gem. 1,7M
-61%
National Grid
824,500 14:59
824,500
Bied
824,50014:59
824,600
Laat
-15,600
-1,86%
839,900 823,900
3.666.342
Gem. 10,2M
-64%
Next
5.154,000 14:59
5.152,000
Bied
5.154,00014:59
5.154,000
Laat
+2,000
+0,04%
5.254,000 5.140,000
183.433
Gem. 511,6K
-64%
NMC Health
3.590,000 14:59
3.586,000
Bied
3.590,00014:59
3.592,000
Laat
-12,000
-0,33%
3.654,000 3.560,000
1.199.150
Gem. 290,2K
+313%
Ocado Ltd
766,400 14:59
766,000
Bied
766,40014:59
766,600
Laat
+2,000
+0,26%
776,200 752,400
636.324
Gem. 1,7M
-62%
PADDY PWR BET
6.905,000 14:58
6.900,000
Bied
6.905,00014:58
6.910,000
Laat
-55,000
-0,79%
7.080,000 6.895,000
69.907
Gem. 318,5K
-78%
Pearson
925,000 14:59
924,800
Bied
925,00014:59
925,000
Laat
-4,000
-0,43%
938,400 922,400
1.432.564
Gem. 3,1M
-54%
Persimmon
2.139,000 14:59
2.138,000
Bied
2.139,00014:59
2.140,000
Laat
-40,000
-1,84%
2.226,000 2.127,000
1.026.682
Gem. 1,9M
-46%
Prudential
1.559,000 14:59
1.558,500
Bied
1.559,00014:59
1.559,000
Laat
-33,000
-2,07%
1.617,500 1.553,000
2.335.428
Gem. 5,4M
-56%
Randgold Resources
6.426,000 14:59
6.420,000
Bied
6.426,00014:59
6.426,000
Laat
+126,000
+2,00%
6.426,000 6.278,000
123.909
Gem. 423,9K
-71%
RDS 'A'
2.402,000 14:59
2.402,000
Bied
2.402,00014:59
2.403,000
Laat
+0,500
+0,02%
2.437,500 2.391,000
2.975.554
Gem. 36,5M
-92%
Reckitt Benckiser...
6.460,000 14:59
6.458,000
Bied
6.460,00014:59
6.462,000
Laat
-49,000
-0,75%
6.570,000 6.455,000
416.640
Gem. 1,3M
-69%
RELX
1.611,500 14:59
1.611,000
Bied
1.611,50014:59
1.611,500
Laat
-16,500
-1,01%
1.649,500 1.609,000
3.061.353
Gem. 4,5M
-32%
Rentokil Initial
318,600 14:58
318,500
Bied
318,60014:58
318,800
Laat
+1,100
+0,35%
322,600 318,400
1.690.079
Gem. 3,4M
-50%
Rightmove Plc
437,900 14:58
437,700
Bied
437,90014:58
438,000
Laat
+5,850
+1,35%
440,650 435,100
998.038
Gem. 3M
-67%
Rio Tinto
3.876,000 14:59
3.875,500
Bied
3.876,00014:59
3.876,500
Laat
+75,500
+1,99%
3.895,500 3.845,500
1.957.566
Gem. 5,7M
-65%
Rolls-Royce Holdings
802,201 14:59
802,200
Bied
802,20114:59
802,800
Laat
-7,400
-0,91%
820,400 800,600
1.934.692
Gem. 3,4M
-44%
Royal Bank of Sco...
215,500 14:59
215,500
Bied
215,50014:59
215,600
Laat
-8,700
-3,88%
229,400 213,800
24.839.351
Gem. 25M
-1%
Royal Dutch Shell-B
2.445,740 14:59
2.445,500
Bied
2.445,74014:59
2.446,500
Laat
-1,760
-0,07%
2.487,500 2.435,500
2.024.498
Gem. 5,1M
-60%
Royal Mail
318,200 14:58
318,100
Bied
318,20014:58
318,500
Laat
-7,200
-2,21%
328,300 312,000
3.126.823
Gem. 6,7M
-54%
RSA Insurance Group
532,400 14:58
532,400
Bied
532,40014:58
532,800
Laat
-2,600
-0,49%
542,600 531,000
757.513
Gem. 3,5M
-78%
Sage Group
552,800 14:58
552,600
Bied
552,80014:58
553,000
Laat
-13,200
-2,33%
569,800 548,600
1.559.613
Gem. 2,1M
-27%
Sainsbury (J)
305,200 14:59
305,100
Bied
305,20014:59
305,200
Laat
-0,800
-0,26%
309,100 302,300
3.237.131
Gem. 8,4M
-62%
Schroders
2.537,000 14:59
2.536,000
Bied
2.537,00014:59
2.537,000
Laat
+8,000
+0,32%
2.586,000 2.530,000
157.295
Gem. 347,9K
-55%
Scottish Mortgage...
480,783 14:55
480,800
Bied
480,78314:55
481,350
Laat
-5,017
-1,03%
490,950 480,500
923.288
Gem. 1,6M
-41%
Segro
605,000 14:59
604,400
Bied
605,00014:59
605,000
Laat
-10,000
-1,63%
619,000 602,000
1.331.077
Gem. 2,2M
-40%
Severn Trent
1.825,500 14:59
1.824,000
Bied
1.825,50014:59
1.825,500
Laat
+17,500
+0,97%
1.836,000 1.786,000
467.809
Gem. 922,3K
-49%
Shire
4.566,000 14:59
4.565,500
Bied
4.566,00014:59
4.566,000
Laat
-55,000
-1,19%
4.650,000 4.532,000
1.593.530
Gem. 3M
-46%
Smith & Nephew
1.384,500 14:59
1.384,000
Bied
1.384,50014:59
1.385,000
Laat
-11,000
-0,79%
1.409,000 1.381,000
805.337
Gem. 2,2M
-64%
Smiths Group
1.421,500 14:59
1.421,000
Bied
1.421,50014:59
1.422,000
Laat
-8,500
-0,59%
1.442,000 1.413,000
675.898
Gem. 1,6M
-59%
Smurfit Kappa Group
2.278,000 14:57
2.276,000
Bied
2.278,00014:57
2.278,000
Laat
+24,000
+1,06%
2.326,000 2.238,000
241.861
Gem. 446,7K
-46%
SSE
1.119,000 14:59
1.119,000
Bied
1.119,00014:59
1.119,500
Laat
-10,000
-0,89%
1.133,500 1.115,000
1.617.041
Gem. 5,5M
-70%
St.James's Place
1.013,500 14:58
1.014,000
Bied
1.013,50014:58
1.014,500
Laat
-12,000
-1,17%
1.043,000 1.009,000
686.460
Gem. 2M
-66%
Standard Chartered
594,700 14:59
594,700
Bied
594,70014:59
594,900
Laat
-1,900
-0,32%
609,800 591,400
2.854.264
Gem. 6,4M
-55%
STD LIFE ABER
260,000 14:59
259,950
Bied
260,00014:59
260,100
Laat
-3,800
-1,44%
267,250 259,500
2.679.894
Gem. 6,4M
-58%
Taylor Wimpey
148,550 14:59
148,550
Bied
148,55014:59
148,650
Laat
-1,400
-0,93%
154,500 147,950
10.207.691
Gem. 16,6M
-38%
Tesco
205,000 14:58
205,000
Bied
205,00014:58
205,100
Laat
+1,900
+0,94%
207,200 203,200
10.551.949
Gem. 18,3M
-42%
TUI AG
1.281,000 14:58
1.280,500
Bied
1.281,00014:58
1.282,500
Laat
+24,500
+1,95%
1.290,000 1.261,000
285.626
Gem. 990,6K
-71%
Unilever
4.236,000 14:59
4.235,500
Bied
4.236,00014:59
4.236,500
Laat
-14,000
-0,33%
4.292,500 4.222,500
1.830.133
Gem. 3,3M
-45%
United Utilities ...
735,400 14:59
735,000
Bied
735,40014:59
735,800
Laat
+1,400
+0,19%
738,400 721,800
1.493.053
Gem. 2,4M
-37%
Vodafone
152,680 14:59
152,680
Bied
152,68014:59
152,700
Laat
-2,720
-1,75%
156,080 151,160
53.856.018
Gem. 104,1M
-48%
Whitbread
4.513,000 14:59
4.511,000
Bied
4.513,00014:59
4.514,000
Laat
-23,000
-0,51%
4.592,000 4.495,000
159.546
Gem. 655,4K
-76%
WM Morrison Super...
244,550 14:59
244,600
Bied
244,55014:59
244,750
Laat
+0,450
+0,18%
246,000 242,700
2.530.595
Gem. 8,1M
-69%
Wood Group (John)
652,200 14:59
652,000
Bied
652,20014:59
652,400
Laat
-11,800
-1,78%
677,400 649,600
799.975
Gem. 2M
-60%
WPP
864,600 14:59
864,400
Bied
864,60014:59
864,800
Laat
-0,800
-0,09%
885,200 860,400
1.051.575
Gem. 4M
-73%