Admiral Group Plc -
| PNC | 983,00 | 12:57 | 1,92% | 168.585 | 993,50 | 966,50 | 966,50 | 964,50 |
Aggreko -
| PNC | 2.157,00 | 12:51 | 0,42% | 56.195 | 2.167,00 | 2.141,00 | 2.148,00 | 2.148,00 |
AMEC Plc -
| PNC | 1.092,00 | 12:54 | 1,96% | 355.693 | 1.093,00 | 1.076,00 | 1.080,00 | 1.071,00 |
Anglo American Plc -
| PNC | 2.838,00 | 13:10 | -0,84% | 1.417.685 | 2.889,00 | 2.830,50 | 2.877,00 | 2.862,00 |
Antofagasta -
| PNC | 1.333,00 | 13:07 | 0,53% | 479.773 | 1.346,00 | 1.316,00 | 1.335,00 | 1.326,00 |
ARM Holdings -
| PNC | 563,40 | 13:09 | -0,55% | 501.217 | 573,00 | 562,50 | 569,50 | 566,50 |
Ashmore Group Plc -
| PNC | 389,60 | 13:07 | -0,20% | 181.992 | 391,20 | 387,00 | 390,30 | 390,40 |
Associated British -
| PNC | 1.175,00 | 13:10 | -0,34% | 154.889 | 1.188,00 | 1.174,00 | 1.181,00 | 1.179,00 |
AstraZeneca Plc -
| PNC | 3.002,50 | 12:58 | -0,25% | 854.061 | 3.030,00 | 2.989,00 | 3.019,50 | 3.010,00 |
Aviva Plc -
| PNC | 369,50 | 13:05 | -0,38% | 3.437.125 | 373,31 | 368,31 | 372,30 | 370,90 |
BAE Systems -
| PNC | 317,60 | 13:10 | 1,11% | 1.638.459 | 319,42 | 313,20 | 315,10 | 314,10 |
Barclays -
| PNC | 235,25 | 13:05 | 0,71% | 13.812.194 | 239,66 | 230,80 | 234,60 | 233,60 |
BG Group Plc -
| PNC | 1.484,00 | 13:00 | 2,63% | 3.351.115 | 1.497,00 | 1.463,00 | 1.469,50 | 1.446,00 |
BHP Billiton Plc -
| PNC | 2.105,00 | 13:11 | -1,17% | 2.293.440 | 2.136,50 | 2.098,50 | 2.120,00 | 2.130,00 |
BP -
| PNC | 496,39 | 12:58 | 1,35% | 7.978.326 | 497,75 | 493,10 | 494,25 | 489,75 |
British American T -
| PNC | 3.076,50 | 12:54 | -0,19% | 981.915 | 3.079,76 | 3.066,00 | 3.071,00 | 3.082,50 |
British Land -
| PNC | 490,70 | 13:09 | -3,41% | 1.431.509 | 504,50 | 487,80 | 504,50 | 508,00 |
British Sky Broadc -
| PNC | 700,00 | 13:14 | 1,16% | 848.000 | 705,00 | 689,42 | 689,50 | 692,00 |
BT Group Plc -
| PNC | 212,94 | 12:51 | 0,11% | 3.594.906 | 214,50 | 212,20 | 213,70 | 212,70 |
Bunzl -
| PNC | 864,50 | 13:07 | -0,52% | 138.434 | 869,50 | 861,50 | 869,00 | 869,00 |
Burberry Group -
| PNC | 1.423,00 | 13:08 | 1,43% | 395.469 | 1.434,00 | 1.406,00 | 1.413,00 | 1.403,00 |
Cairn Energy -
| PNC | 354,00 | 12:58 | 1,55% | 2.419.505 | 358,14 | 350,30 | 351,00 | 348,60 |
Capita -
| PNC | 636,00 | 13:08 | 0,24% | 397.220 | 642,00 | 631,50 | 639,00 | 634,50 |
Capital Shopping C -
| PNC | 339,70 | 13:07 | 0,12% | 425.107 | 341,70 | 338,10 | 341,20 | 339,30 |
Carnival Plc -
| PNC | 1.987,00 | 13:07 | 0,35% | 53.846 | 1.999,00 | 1.980,00 | 1.988,00 | 1.980,00 |
Centrica Plc -
| PNC | 292,90 | 12:59 | -0,54% | 7.373.175 | 294,41 | 292,00 | 294,00 | 294,50 |
Compass Group Plc -
| PNC | 626,90 | 13:08 | 0,30% | 597.570 | 628,00 | 624,00 | 625,00 | 625,00 |
CRH -
| PNC | 1.304,00 | 13:01 | 0,93% | 379.786 | 1.311,00 | 1.288,00 | 1.305,00 | 1.292,00 |
Diageo Plc -
| PNC | 1.454,13 | 12:53 | -0,50% | 1.323.673 | 1.464,50 | 1.436,00 | 1.464,50 | 1.461,50 |
Essar Energy Plc -
| PNC | 135,60 | 13:09 | -0,15% | 773.738 | 137,30 | 135,20 | 137,00 | 135,80 |
Eurasian Natural R -
| PNC | 706,50 | 13:00 | 0,86% | 899.552 | 712,00 | 695,00 | 704,00 | 700,50 |
Evraz -
| PNC | 438,00 | 13:01 | -0,90% | 367.002 | 442,70 | 434,10 | 438,80 | 442,00 |
Experian -
| PNC | 920,00 | 12:51 | 0,38% | 286.875 | 924,50 | 914,50 | 918,00 | 916,50 |
Fresnillo Plc -
| PNC | 1.792,00 | 12:50 | -0,28% | 113.500 | 1.808,00 | 1.781,23 | 1.805,00 | 1.797,00 |
G4S Plc -
| PNC | 277,60 | 13:12 | 0,22% | 780.340 | 278,62 | 275,60 | 277,10 | 277,00 |
GKN -
| PNC | 221,00 | 13:07 | 0,87% | 1.891.473 | 224,20 | 219,70 | 220,50 | 219,10 |
GlaxoSmithKline -
| PNC | 1.400,00 | 13:09 | 0,54% | 2.076.665 | 1.408,50 | 1.390,50 | 1.404,50 | 1.392,50 |
Glencore Internati -
| PNC | 439,85 | 13:11 | 1,24% | 3.640.015 | 446,74 | 431,00 | 438,85 | 434,45 |
Hammerson -
| PNC | 381,00 | 13:07 | -0,24% | 870.378 | 384,80 | 380,30 | 382,10 | 381,90 |
Hargreaves Lansdow -
| PNC | 449,55 | 12:57 | -2,27% | 468.523 | 462,00 | 440,90 | 460,00 | 460,00 |
HSBC Holdings Plc -
| PNC | 569,00 | 13:06 | 0,62% | 5.807.114 | 571,66 | 564,00 | 565,10 | 565,50 |
ICAP -
| PNC | 386,90 | 13:05 | -0,54% | 611.295 | 390,30 | 380,20 | 387,40 | 389,00 |
IMI -
| PNC | 920,00 | 13:01 | 0,71% | 238.412 | 925,00 | 914,00 | 914,50 | 913,50 |
Imperial Tobacco -
| PNC | 2.440,00 | 12:57 | 1,24% | 880.808 | 2.446,00 | 2.409,00 | 2.423,00 | 2.410,00 |
InterContinental H -
| PNC | 1.368,00 | 12:52 | 0,44% | 96.462 | 1.373,00 | 1.361,00 | 1.373,00 | 1.362,00 |
International Cons -
| PNC | 182,50 | 13:01 | -0,27% | 1.245.815 | 186,26 | 181,40 | 184,00 | 183,00 |
International Powe -
| PNC | 326,02 | 12:53 | -2,10% | 3.398.236 | 335,76 | 326,00 | 334,70 | 333,00 |
Intertek Group -
| PNC | 2.170,00 | 12:59 | -0,41% | 52.884 | 2.196,00 | 2.164,00 | 2.180,00 | 2.179,00 |
ITV Plc -
| PNC | 79,15 | 12:55 | 1,87% | 2.711.082 | 79,50 | 77,65 | 78,10 | 77,70 |
Johnson Matthey -
| PNC | 2.257,00 | 13:02 | 0,00% | 129.134 | 2.272,00 | 2.249,00 | 2.255,00 | 2.257,00 |
Kazakhmys Plc -
| PNC | 1.160,00 | 12:53 | -0,43% | 642.441 | 1.179,00 | 1.159,00 | 1.173,00 | 1.165,00 |
Kingfisher -
| PNC | 269,50 | 12:59 | 0,30% | 811.079 | 270,90 | 268,60 | 269,80 | 268,70 |
Land Securities Gr -
| PNC | 678,00 | 13:10 | -0,37% | 1.266.237 | 682,00 | 675,50 | 682,00 | 680,50 |
Legal & General -
| PNC | 120,40 | 13:08 | -0,08% | 1.490.290 | 121,20 | 119,60 | 121,20 | 120,50 |
Lloyds Banking Gro -
| PNC | 36,62 | 12:58 | 2,33% | 54.722.347 | 37,10 | 35,69 | 35,75 | 35,79 |
Man Group Plc -
| PNC | 138,30 | 12:56 | 0,95% | 1.557.253 | 139,00 | 136,40 | 137,10 | 137,00 |
Marks&Spencer Grou -
| PNC | 347,67 | 12:54 | 0,60% | 1.290.468 | 350,00 | 346,60 | 347,10 | 345,60 |
Meggitt Plc -
| PNC | 369,90 | 13:00 | 1,40% | 1.170.461 | 371,10 | 364,30 | 366,40 | 364,80 |
Morrison Wm Superm -
| PNC | 288,20 | 13:08 | -1,17% | 1.361.629 | 293,40 | 288,20 | 292,10 | 291,60 |
National Grid Plc -
| PNC | 645,50 | 13:01 | -0,23% | 2.398.363 | 648,50 | 643,00 | 646,00 | 647,00 |
Next -
| PNC | 2.708,00 | 12:56 | -0,51% | 165.246 | 2.734,00 | 2.706,00 | 2.719,00 | 2.722,00 |
Old Mutual -
| PNC | 157,20 | 13:07 | 0,00% | 1.410.645 | 158,20 | 156,60 | 157,90 | 157,20 |
Pearson -
| PNC | 1.192,96 | 12:50 | 0,84% | 746.270 | 1.195,00 | 1.183,00 | 1.189,00 | 1.183,00 |
Petrofac Ltd -
| PNC | 1.497,00 | 12:56 | 1,77% | 140.778 | 1.499,00 | 1.472,00 | 1.478,00 | 1.471,00 |
Polymetal Internat -
| PNC | 1.150,00 | 12:54 | 0,88% | 37.270 | 1.155,00 | 1.146,00 | 1.155,00 | 1.140,00 |
Prudential -
| PNC | 728,50 | 13:12 | 0,07% | 711.823 | 733,50 | 725,50 | 731,50 | 728,00 |
Randgold Resources -
| PNC | 7.225,00 | 12:53 | -0,28% | 35.647 | 7.305,00 | 7.215,00 | 7.265,00 | 7.245,00 |
Reckitt Benckiser -
| PNC | 3.516,00 | 13:13 | 1,06% | 432.325 | 3.524,00 | 3.436,03 | 3.479,00 | 3.479,00 |
Reed Elsevier Plc -
| PNC | 528,50 | 13:07 | 0,38% | 511.029 | 531,50 | 526,50 | 528,50 | 526,50 |
Resolution Ltd -
| PNC | 274,40 | 13:07 | 0,15% | 446.407 | 277,00 | 272,60 | 275,00 | 274,00 |
Rexam Plc -
| PNC | 377,30 | 12:53 | -0,42% | 301.922 | 380,70 | 376,00 | 379,80 | 378,90 |
Rio Tinto -
| PNC | 3.803,50 | 13:02 | -1,81% | 2.009.368 | 3.928,28 | 3.770,00 | 3.805,00 | 3.873,50 |
Rolls-Royce Holdin -
| PNC | 764,35 | 13:13 | -2,63% | 6.940.301 | 785,00 | 749,00 | 780,00 | 785,00 |
Royal Bank of Scot -
| PNC | 29,19 | 13:07 | 1,21% | 28.999.133 | 29,55 | 28,55 | 28,91 | 28,84 |
Royal Dutch Shell- -
| PNC | 2.285,00 | 13:12 | -0,11% | 465.194 | 2.305,50 | 2.283,50 | 2.300,00 | 2.287,50 |
Royal Dutch Shell- -
| PNC | 2.325,00 | 13:10 | -0,09% | 629.721 | 2.352,00 | 2.322,50 | 2.340,00 | 2.327,00 |
RSA Insurance Grou -
| PNC | 112,20 | 12:59 | -0,36% | 2.245.011 | 113,61 | 112,00 | 113,50 | 112,60 |
SABMiller Plc -
| PNC | 2.521,00 | 13:12 | 0,56% | 787.565 | 2.547,50 | 2.507,00 | 2.510,00 | 2.507,00 |
Sage Group Plc -
| PNC | 296,50 | 12:54 | 0,30% | 517.235 | 296,90 | 294,00 | 295,60 | 295,60 |
Sainsbury (J.) -
| PNC | 291,10 | 13:08 | -1,15% | 701.637 | 297,10 | 290,80 | 295,10 | 294,50 |
Schroders Plc -
| PNC | 1.631,00 | 13:02 | 1,30% | 86.622 | 1.635,00 | 1.602,50 | 1.617,00 | 1.610,00 |
Schroders Plc NV -
| PNC | 1.296,00 | 13:05 | 1,09% | 8.300 | 1.300,00 | 1.277,00 | 1.290,00 | 1.282,00 |
Serco Group -
| PNC | 524,50 | 13:00 | -0,57% | 147.489 | 529,00 | 522,00 | 529,00 | 527,50 |
Severn Trent -
| PNC | 1.517,00 | 13:12 | -0,07% | 171.399 | 1.522,00 | 1.508,00 | 1.517,00 | 1.518,00 |
Shire Plc -
| PNC | 2.138,00 | 13:08 | -1,66% | 587.919 | 2.217,00 | 2.127,00 | 2.217,00 | 2.174,00 |
Smith & Nephew -
| PNC | 637,50 | 13:13 | -0,08% | 980.100 | 644,00 | 637,00 | 641,50 | 638,00 |
Smiths Group Plc -
| PNC | 1.018,00 | 12:57 | 0,30% | 387.951 | 1.036,00 | 1.009,00 | 1.021,00 | 1.015,00 |
SSE -
| PNC | 1.253,00 | 13:06 | 0,24% | 570.562 | 1.261,00 | 1.246,00 | 1.254,00 | 1.250,00 |
Standard Chartered -
| PNC | 1.616,00 | 13:06 | 1,19% | 610.335 | 1.619,00 | 1.597,50 | 1.598,50 | 1.597,00 |
Standard Life Plc -
| PNC | 227,90 | 13:10 | -0,04% | 450.550 | 229,00 | 226,70 | 229,00 | 228,00 |
Tate & Lyle -
| PNC | 671,00 | 13:05 | -3,45% | 1.430.565 | 695,50 | 668,16 | 694,50 | 695,00 |
Tesco -
| PNC | 324,95 | 12:59 | -1,35% | 4.908.630 | 331,18 | 324,83 | 330,75 | 329,40 |
Tullow Oil Plc -
| PNC | 1.521,00 | 12:59 | 2,56% | 741.404 | 1.530,00 | 1.486,00 | 1.498,00 | 1.483,00 |
Unilever -
| PNC | 2.032,00 | 12:50 | 0,15% | 404.522 | 2.048,00 | 2.027,00 | 2.038,00 | 2.029,00 |
United Utilities G -
| PNC | 597,00 | 12:55 | -0,67% | 311.161 | 603,50 | 595,00 | 601,00 | 601,00 |
Vedanta Resources -
| PNC | 1.300,00 | 12:55 | 1,48% | 168.114 | 1.313,00 | 1.278,00 | 1.291,00 | 1.281,00 |
Vodafone Group Plc -
| PNC | 173,43 | 13:13 | -0,10% | 53.707.210 | 174,91 | 170,70 | 171,00 | 173,60 |
Weir Group -
| PNC | 2.000,00 | 12:52 | 0,81% | 350.009 | 2.018,00 | 1.973,24 | 1.984,00 | 1.984,00 |
Whitbread 'A' -
| PNC | 1.697,00 | 12:52 | 0,77% | 46.854 | 1.701,00 | 1.678,00 | 1.689,00 | 1.684,00 |
Wolseley -
| PNC | 2.256,00 | 12:52 | 1,12% | 240.021 | 2.268,00 | 2.238,00 | 2.247,00 | 2.231,00 |
