Inloggen

Login
 
Wachtwoord vergeten?

Koers » Europa, lokale beurzen » Londen (slot)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3i Group PLC
1.072,500 13 dec
+22,000
+2,09%
1.089,000 1.040,500
513.698
Gem. 345,7K
+49%
Admiral Group PLC
2.202,000 13 dec
+60,000
+2,80%
2.223,000 2.174,000
217.338
Gem. 126,8K
+71%
Anglo American PLC
2.128,500 13 dec
-42,000
-1,94%
2.191,500 2.122,500
1.293.152
Gem. 986,3K
+31%
Antofagasta PLC
929,400 13 dec
-1,200
-0,13%
959,600 927,600
437.744
Gem. 452,2K
-3%
Ashtead Group PLC
2.318,000 13 dec
-32,000
-1,36%
2.366,000 2.302,000
458.450
Gem. 355,3K
+29%
Associated Britis...
2.598,000 13 dec
+154,000
+6,30%
2.606,000 2.513,000
274.209
Gem. 235,1K
+17%
AstraZeneca PLC
7.229,000 13 dec
-61,000
-0,84%
7.300,000 7.015,000
523.431
Gem. 497K
+5%
Auto Trader Group...
574,100 13 dec
+35,700
+6,63%
597,200 566,400
2.359.821
Gem. 1,2M
+103%
Aviva PLC
416,700 13 dec
+9,400
+2,31%
427,700 416,200
4.347.895
Gem. 2,8M
+54%
BAE Systems PLC
574,200 13 dec
+1,000
+0,17%
587,000 564,200
1.384.979
Gem. 1,2M
+19%
Barclays PLC
182,700 13 dec
+10,900
+6,34%
187,540 182,560
21.022.101
Gem. 10,4M
+102%
Barratt Developme...
762,400 13 dec
+92,600
+13,83%
767,000 725,400
2.450.912
Gem. 857,9K
+186%
Berkeley Group Ho...
5.126,000 13 dec
+609,000
+13,48%
5.158,000 4.695,000
421.488
Gem. 131,5K
+220%
BP PLC
462,100 13 dec
-8,250
-1,75%
473,000 461,200
7.982.041
Gem. 7,8M
+3%
British American ...
3.041,500 13 dec
+39,000
+1,30%
3.069,500 2.911,500
1.050.235
Gem. 645K
+63%
British Land Co P...
622,800 13 dec
+23,400
+3,90%
648,000 616,400
2.172.694
Gem. 927,5K
+134%
BT Group PLC
201,700 13 dec
+11,720
+6,17%
209,000 201,250
12.363.784
Gem. 6,1M
+104%
Bunzl PLC
2.062,000 13 dec
-5,000
-0,24%
2.094,000 2.032,000
195.671
Gem. 185,4K
+6%
Burberry Group PLC
2.121,000 13 dec
+53,000
+2,56%
2.134,000 2.052,000
316.921
Gem. 466,5K
-32%
Carnival PLC
3.306,000 13 dec
-7,000
-0,21%
3.365,000 3.303,000
166.843
Gem. 203,4K
-18%
Centrica PLC
87,800 13 dec
+6,720
+8,29%
94,000 85,680
7.336.813
Gem. 5,9M
+24%
Coca-Cola HBC AG
2.468,000 13 dec
-11,000
-0,44%
2.501,000 2.415,000
160.205
Gem. 210,2K
-24%
Compass Group PLC
1.838,500 13 dec
+4,500
+0,25%
1.852,000 1.785,000
933.222
Gem. 806,4K
+16%
CRH PLC
2.982,000 13 dec
-10,000
-0,33%
3.036,000 2.982,000
201.860
Gem. 210,1K
-4%
Croda Internation...
4.872,000 13 dec
-10,000
-0,20%
4.930,000 4.808,000
75.020
Gem. 85,9K
-13%
DCC PLC
6.460,000 13 dec
+154,000
+2,44%
6.486,000 6.324,000
42.197
Gem. 31,3K
+35%
Diageo PLC
3.045,500 13 dec
-27,000
-0,88%
3.100,500 2.941,000
1.399.975
Gem. 999,7K
+40%
Direct Line Insur...
314,100 13 dec
+13,700
+4,56%
327,500 308,250
2.509.267
Gem. 1,2M
+111%
DS Smith PLC
386,500 13 dec
+4,800
+1,26%
397,700 383,300
779.330
Gem. 757,2K
+3%
EVRAZ PLC
377,300 13 dec
+4,700
+1,26%
389,500 372,000
525.259
Gem. 687,8K
-24%
Experian PLC
2.448,000 13 dec
-8,000
-0,33%
2.474,000 2.397,000
286.769
Gem. 437,7K
-34%
Ferguson PLC
6.646,000 13 dec
-14,000
-0,21%
6.708,000 6.564,000
143.470
Gem. 118,2K
+21%
Flutter Entertain...
106,300 13 dec
+1,500
+1,43%
110,150 105,600
7.701
Gem. 6,3K
+23%
Fresnillo PLC
572,000 13 dec
-18,600
-3,15%
605,200 569,000
262.858
Gem. 349,2K
-25%
GlaxoSmithKline PLC
1.723,000 13 dec
-22,200
-1,27%
1.741,200 1.656,800
2.003.540
Gem. 1,9M
+7%
Glencore PLC
225,450 13 dec
-1,400
-0,62%
233,150 224,900
6.536.766
Gem. 9,9M
-34%
Halma PLC
2.072,000 13 dec
-4,000
-0,19%
2.105,000 2.028,000
111.825
Gem. 193,3K
-42%
Hargreaves Lansdo...
1.958,000 13 dec
+44,000
+2,30%
2.185,000 1.956,500
412.745
Gem. 221,1K
+87%
Hiscox Ltd
1.368,000 13 dec
+24,000
+1,79%
1.384,000 1.329,000
119.193
Gem. 138,5K
-14%
HSBC Holdings PLC
574,800 13 dec
-3,000
-0,52%
583,400 573,600
6.707.900
Gem. 5,4M
+25%
Imperial Brands PLC
1.769,400 13 dec
+87,200
+5,18%
1.776,800 1.649,600
1.139.758
Gem. 689,5K
+65%
Informa PLC
801,600 13 dec
+25,200
+3,25%
806,600 769,600
766.305
Gem. 612,3K
+25%
InterContinental ...
4.884,000 13 dec
-23,500
-0,48%
5.061,000 4.858,500
161.911
Gem. 105,5K
+53%
International Con...
630,200 13 dec
+74,200
+13,35%
631,600 584,400
4.295.089
Gem. 1,4M
+203%
Intertek Group PLC
5.492,000 13 dec
-18,000
-0,33%
5.606,000 5.396,000
143.430
Gem. 80,4K
+78%
ITV PLC
152,550 13 dec
+8,350
+5,79%
165,400 151,300
11.120.446
Gem. 3M
+276%
J Sainsbury PLC
223,300 13 dec
+5,800
+2,67%
227,500 222,400
3.205.767
Gem. 1,9M
+66%
JD Sports Fashion...
784,800 13 dec
+43,600
+5,88%
796,800 765,400
431.284
Gem. 565,2K
-24%
Johnson Matthey PLC
2.889,000 13 dec
+26,000
+0,91%
2.976,000 2.881,000
153.153
Gem. 148,7K
+3%
Just Eat PLC
788,800 13 dec
+6,000
+0,77%
795,000 783,800
389.088
Gem. 515,3K
-24%
Kingfisher PLC
222,200 13 dec
+3,900
+1,79%
233,200 222,000
2.631.889
Gem. 2M
+29%
Land Securities G...
995,800 13 dec
+62,600
+6,71%
1.019,500 980,000
1.248.211
Gem. 503,1K
+148%
Legal & General G...
304,800 13 dec
+17,600
+6,13%
323,500 300,000
11.394.881
Gem. 4,4M
+159%
Lloyds Banking Gr...
64,480 13 dec
+3,335
+5,45%
69,990 64,220
121.764.381
Gem. 40,3M
+202%
London Stock Exch...
7.180,000 13 dec
+226,000
+3,25%
7.214,000 6.890,000
233.265
Gem. 140,8K
+66%
Marks & Spencer G...
223,200 13 dec
+12,800
+6,08%
236,500 221,500
5.199.689
Gem. 2,7M
+94%
Melrose Industrie...
235,100 13 dec
+3,500
+1,51%
253,500 235,100
3.991.753
Gem. 2,5M
+57%
Micro Focus Inter...
1.049,400 13 dec
+20,200
+1,96%
1.081,600 1.043,000
440.307
Gem. 446,5K
-1%
Mondi PLC
1.693,500 13 dec
+25,500
+1,53%
1.711,500 1.673,000
376.487
Gem. 367,5K
+2%
National Grid PLC
925,300 13 dec
+37,500
+4,22%
953,200 918,000
7.166.023
Gem. 1,7M
+327%
Next PLC
7.170,000 13 dec
+306,000
+4,46%
7.270,000 7.092,000
184.386
Gem. 120,8K
+53%
NMC Health PLC
2.469,000 13 dec
-64,000
-2,53%
2.576,000 2.465,000
177.540
Gem. 215,3K
-18%
OCADO GROUP PLC
1.247,000 13 dec
+41,000
+3,40%
1.248,500 1.220,000
664.581
Gem. 431,6K
+54%
Pearson PLC
654,400 13 dec
+5,000
+0,77%
666,000 640,800
590.027
Gem. 650K
-9%
Persimmon PLC
2.801,000 13 dec
+284,000
+11,28%
2.945,000 2.758,000
1.024.023
Gem. 396,6K
+158%
Phoenix Group Hol...
728,600 13 dec
-1,400
-0,19%
756,700 728,400
409.672
Gem. 249K
+65%
Prudential PLC
1.393,000 13 dec
+18,000
+1,31%
1.423,250 1.390,500
1.917.801
Gem. 1,9M
+0%
Reckitt Benckiser...
6.023,000 13 dec
-19,000
-0,31%
6.068,000 5.865,000
396.566
Gem. 323,4K
+23%
RELX PLC
1.805,500 13 dec
-9,000
-0,50%
1.813,500 1.766,000
617.331
Gem. 552,7K
+12%
Rentokil Initial PLC
426,400 13 dec
-9,300
-2,13%
433,900 419,200
1.404.505
Gem. 882,7K
+59%
Rightmove PLC
641,400 13 dec
+26,600
+4,33%
660,400 636,800
772.194
Gem. 522,7K
+48%
Rio Tinto PLC
4.321,500 13 dec
-44,000
-1,01%
4.455,000 4.315,000
839.353
Gem. 792,5K
+6%
Rolls-Royce Holdi...
687,400 13 dec
-19,000
-2,69%
708,400 685,600
1.441.268
Gem. 992K
+45%
Royal Bank of Sco...
251,500 13 dec
+18,600
+7,99%
264,800 251,000
9.828.918
Gem. 5M
+96%
Royal Dutch Shell...
2.153,000 13 dec
-40,000
-1,82%
2.184,500 2.144,500
2.272.752
Gem. 1,3M
+74%
Royal Dutch Shell...
2.135,000 13 dec
-39,000
-1,79%
2.164,000 2.125,000
2.981.742
Gem. 860,3K
+247%
RSA Insurance Gro...
568,800 13 dec
+24,800
+4,56%
570,000 553,000
1.003.410
Gem. 443,6K
+126%
Sage Group PLC/The
734,000 13 dec
+6,800
+0,94%
740,600 720,800
541.068
Gem. 414,2K
+31%
Schroders PLC
3.369,000 13 dec
+97,000
+2,96%
3.455,500 3.296,000
114.658
Gem. 59,5K
+93%
Scottish Mortgage...
523,000 13 dec
-6,000
-1,13%
526,000 522,000
50.830
Gem. 71,2K
-29%
Segro PLC
866,200 13 dec
+22,700
+2,69%
875,400 856,000
699.076
Gem. 461,5K
+51%
Severn Trent PLC
2.417,000 13 dec
+203,000
+9,17%
2.449,000 2.343,000
529.738
Gem. 197,7K
+168%
Smith & Nephew PLC
1.741,000 13 dec
+45,000
+2,65%
1.747,000 1.660,500
1.144.455
Gem. 543,6K
+111%
Smiths Group PLC
1.619,000 13 dec
+6,500
+0,40%
1.650,000 1.618,000
175.607
Gem. 187,1K
-6%
Smurfit Kappa Gro...
33,100 13 dec
+0,720
+2,22%
34,020 32,400
264.517
Gem. 94,7K
+179%
Spirax-Sarco Engi...
8.605,000 13 dec
-65,000
-0,75%
8.860,000 8.570,000
58.489
Gem. 29K
+102%
SSE PLC
1.415,500 13 dec
+101,500
+7,72%
1.444,500 1.389,500
2.033.064
Gem. 851,5K
+139%
St James's Place PLC
1.147,500 13 dec
+27,500
+2,46%
1.185,750 1.147,000
951.906
Gem. 414,8K
+129%
Standard Chartere...
703,800 13 dec
-13,800
-1,92%
718,400 703,200
2.359.632
Gem. 1,8M
+34%
Standard Life Abe...
314,000 13 dec
+5,400
+1,75%
324,700 313,700
2.383.409
Gem. 1,4M
+68%
Taylor Wimpey PLC
199,550 13 dec
+25,750
+14,82%
201,500 185,800
19.292.878
Gem. 3,7M
+422%
Tesco PLC
251,200 13 dec
+9,000
+3,72%
255,400 249,000
9.890.558
Gem. 5,5M
+80%
TUI AG
975,000 13 dec
+29,700
+3,14%
1.007,500 964,600
375.930
Gem. 200,3K
+88%
Unilever PLC
4.536,000 13 dec
-3,500
-0,08%
4.556,250 4.414,000
467.590
Gem. 557,6K
-16%
United Utilities ...
905,600 13 dec
+53,800
+6,32%
930,600 895,600
1.299.110
Gem. 531,3K
+145%
Vodafone Group PLC
146,600 13 dec
+1,860
+1,29%
147,760 144,080
15.106.304
Gem. 12,5M
+20%
Whitbread PLC
4.961,000 13 dec
+324,500
+7,00%
5.090,000 4.808,000
280.175
Gem. 121,9K
+130%
Wm Morrison Super...
195,900 13 dec
+1,650
+0,85%
202,400 195,800
3.177.002
Gem. 1,8M
+73%
WPP PLC
1.022,500 13 dec
+30,700
+3,10%
1.023,500 975,200
1.464.778
Gem. 740,4K
+98%