Citywire for Financial Professionals
Share this page:
Stay connected:

Find a FTSE share factsheet

reset

No results found

19626.46
at: 18 August 2017
▼0.74% / 146.62

Stock market data and analysis

19626.46
Trade value
▼0.74% / 146.62
Price change
Open Value 19773.54
Prev Close Value 19773.08
Day's Range 19566.87 - 19773.54
Year's Range 18040.47 - 20081.74
Trade Time 18 August 2017
Company Mid Price Change Sector Volume
3I Infrastructure PLC 192.00p ▼0.15% / 0.30p Investment Trusts 382k Add to portfolio
A.G.Barr PLC 534.00p ▼1.63% / 10.50p Beverages - Non-Alcoholic 53k Add to portfolio
Aberforth Smaller Companies Trust PLC 0.00p ▼1.07% / 14.00p Investment Trusts 58k Add to portfolio
Ashmore Group PLC 0.00p ▼0.51% / 1.80p Investment Services 497k Add to portfolio
Ashtead Group PLC 1622.50p ▼0.57% / 9.00p Commercial Services & Supplies 1,100k Add to portfolio
AVEVA Group PLC 2040.00p ▼1.51% / 29.00p IT Services & Consulting 749k Add to portfolio
Babcock International Group PLC 950.00p ▼2.98% / 25.00p Commercial Services & Supplies 1,829k Add to portfolio
Balfour Beatty PLC 265.00p ▼1.94% / 5.40p Engineering & Construction 2,436k Add to portfolio
Bankers Investment Trust PLC 800.00p ▼0.54% / 4.50p Investment Trusts 99k Add to portfolio
Barratt Developments PLC 615.00p ▼0.25% / 1.50p Homebuilding 2,457k Add to portfolio
BBA Aviation PLC 310.60p ▼1.40% / 4.30p Airport Services 861k Add to portfolio
Beazley PLC 0.00p ▼0.29% / 1.50p Insurance - Property & Casualty 609k Add to portfolio
Bellway PLC 3480.00p ▼0.13% / 4.00p Homebuilding 332k Add to portfolio
Berkeley Group Holdings PLC 3315.00p ▼0.43% / 16.00p Homebuilding 571k Add to portfolio
BH Global Ltd 0.00p ▲0.53% / 7.00p Investment Trusts 31k Add to portfolio
BH Global Ltd 0.00p 0.00% / 0.00p Investment Trusts 0 Add to portfolio
BH Macro Limited GBP 0.00p ▲0.10% / 2.00p Investment Trusts 8k Add to portfolio
BH Macro Limited USD 21.10p 0.00% / 0.00p Investment Trusts 2k Add to portfolio
Big Yellow Group PLC 0.00p ▼1.43% / 11.00p REIT - Residential & Commercial 122k Add to portfolio
BlackRock World Mining Trust PLC 357.00p ▼0.89% / 3.25p Investment Trusts 320k Add to portfolio
Bodycote PLC 914.50p ▲0.22% / 2.00p Steel 244k Add to portfolio
Booker Group PLC 0.00p ▼0.66% / 1.30p Food Distribution & Convenience Stores 1,297k Add to portfolio
Bovis Homes Group PLC 0.00p ▲0.50% / 5.00p Homebuilding 210k Add to portfolio
British Empire Trust PLC 709.50p ▼0.28% / 2.00p Investment Trusts 113k Add to portfolio
Britvic PLC 727.50p ▼0.86% / 6.50p Beverages - Non-Alcoholic 558k Add to portfolio
Caledonia Investments Closed Fund 0.00p ▼0.18% / 5.00p Investment Trusts 23k Add to portfolio
Capital & Counties Properties PLC 0.00p ▼2.46% / 6.90p Real Estate Operations 1,345k Add to portfolio
Carillion PLC 54.58p ▲0.70% / 0.35p Engineering & Construction 3,175k Add to portfolio
Centamin PLC 163.00p ▲0.60% / 0.90p Precious Metals & Minerals 6,550k Add to portfolio
Chemring Group PLC 0.00p ▼0.70% / 1.25p Aerospace & Defense 1,436k Add to portfolio
City of London Investment Trust PLC 404.00p ▼1.01% / 4.30p Investment Trusts 422k Add to portfolio
Close Brothers Group PLC 1470.00p ▼0.52% / 8.00p Banks 122k Add to portfolio
Computacenter PLC 900.00p ▲0.68% / 6.00p IT Services & Consulting 38k Add to portfolio
CPPGroup PLC 16.75p 0.00% / 0.00p Commercial Services & Supplies 40k Add to portfolio
Cranswick PLC 2902.00p ▼1.41% / 42.00p Food Processing 20k Add to portfolio
Croda International PLC 3853.00p ▼0.57% / 22.00p Chemicals - Specialty 310k Add to portfolio
Daejan Holdings PLC 0.00p ▼0.79% / 50.00p Real Estate Operations 2k Add to portfolio
Daily Mail and General Trust P L C 655.00p ▼0.96% / 6.00p Publishing 444k Add to portfolio
Dairy Crest Group PLC 0.00p ▼1.55% / 9.00p Food Processing 187k Add to portfolio
De La Rue PLC 651.50p ▼0.61% / 4.00p Commercial Printing Services 209k Add to portfolio
Debenhams PLC 41.50p ▼2.94% / 1.25p Retail - Department Stores 6,721k Add to portfolio
Derwent London PLC 0.00p ▼2.16% / 62.00p REIT - Residential & Commercial 186k Add to portfolio
Devro PLC 235.50p ▼1.25% / 3.00p Food Processing 133k Add to portfolio
Dignity PLC 0.00p ▼1.06% / 25.00p Personal Services 297k Add to portfolio
Domino's Pizza Group PLC 272.50p ▼1.68% / 4.60p Restaurants 2,326k Add to portfolio
Drax Group PLC 395.00p ▼1.03% / 3.30p Utilities - Electric 946k Add to portfolio
DS Smith PLC 455.00p ▼0.58% / 2.90p Paper Products 1,906k Add to portfolio
Dunelm Group PLC 0.00p ▲0.96% / 6.00p Retail - Specialty 343k Add to portfolio
easyJet plc 1302.50p ▼0.85% / 11.00p Airlines 2,896k Add to portfolio
Edinburgh Investment Trust Closed Fund 706.00p ▼0.55% / 4.00p Investment Trusts 165k Add to portfolio
Electra Private Equity PLC 1709.50p ▼0.37% / 6.00p Investment Trusts 25k Add to portfolio
Electrocomponents PLC 583.00p ▼0.16% / 1.00p Electrical Components & Equipment 895k Add to portfolio
Elementis PLC 0.00p ▲0.04% / 0.10p Chemicals - Specialty 608k Add to portfolio
EnQuest PLC 40.50p ▼3.94% / 1.25p Oil & Gas Exploration & Production 1,497k Add to portfolio
Euromoney Institutional Investor PLC 0.00p ▲0.56% / 6.00p Publishing 7k Add to portfolio
F&C Commercial Property Trust Ltd 100.00p ▲0.47% / 0.70p REIT - Residential & Commercial 537k Add to portfolio
Fenner PLC 340.00p ▼0.44% / 1.50p Heavy Electrical Equipment 268k Add to portfolio
Ferrexpo PLC 268.00p ▲1.66% / 4.50p Steel 2,406k Add to portfolio
Fidelity China Special Situations Closed Fund 205.00p ▼0.05% / 0.10p Investment Trusts 189k Add to portfolio
Fidelity European Values PLC 216.00p ▼0.45% / 1.00p Investment Trusts 234k Add to portfolio
Fidelity Special Values PLC 0.00p 0.00% / 0.00p Investment Trusts 0 Add to portfolio
Fidessa Group PLC 2200.00p ▼1.07% / 23.00p Software 41k Add to portfolio
FirstGroup PLC 0.00p ▼1.10% / 1.30p Rails & Roads - Passengers 1,472k Add to portfolio
Foreign and Colonial Investment Trust PLC 410.00p ▼1.14% / 7.00p Investment Trusts 293k Add to portfolio
Go-Ahead Group PLC 0.00p ▼1.28% / 22.00p Rails & Roads - Passengers 79k Add to portfolio
Grainger PLC 272.50p ▼0.66% / 1.70p Real Estate Operations 737k Add to portfolio
Great Portland Estates PLC 625.00p ▼2.12% / 13.00p Real Estate Operations 803k Add to portfolio
Greene King PLC 700.00p ▼0.53% / 3.50p Restaurants 581k Add to portfolio
Greggs PLC 0.00p ▲0.09% / 1.00p Restaurants 142k Add to portfolio
Halfords Group PLC 0.00p ▼0.95% / 3.00p Retail - Specialty 356k Add to portfolio
Halma PLC 925.00p ▼0.54% / 6.00p Electrical Components & Equipment 813k Add to portfolio
Hargreaves Lansdown PLC 1500.00p ▼0.22% / 3.00p Investment Services 811k Add to portfolio
Hays PLC 133.00p ▼0.35% / 0.60p Commercial Services & Supplies 1,883k Add to portfolio
Helical PLC 352.00p ▲2.47% / 8.25p Real Estate Operations 34k Add to portfolio
Herald Investment Trust PLC 0.00p ▼1.40% / 15.00p Investment Trusts 62k Add to portfolio
HICL Infrastructure Company Ltd 163.10p ▼0.18% / 0.30p Investment Trusts 2,590k Add to portfolio
Hikma Pharmaceuticals PLC 1380.00p ▼5.97% / 71.00p Pharmaceuticals - Generic & Specialty 1,887k Add to portfolio
Hiscox Ltd 0.00p ▼1.14% / 15.00p Insurance - Property & Casualty 271k Add to portfolio
Hochschild Mining PLC 273.00p ▼0.88% / 2.40p Precious Metals & Minerals 3,756k Add to portfolio
HomeServe PLC 0.00p ▼1.72% / 12.50p Personal Services 116k Add to portfolio
Howden Joinery Group PLC 355.00p ▼0.24% / 1.00p Retail - Specialty 2,556k Add to portfolio
Hunting PLC 0.00p ▼0.64% / 2.70p Oil Related Services & Equipment 372k Add to portfolio
IG Group Holdings PLC 0.00p ▲0.15% / 1.00p Investment Services 619k Add to portfolio
Imagination Technologies Group PLC 140.00p ▼1.46% / 2.00p Computer Hardware 857k Add to portfolio
IMI PLC 1130.00p ▼0.17% / 2.00p Industrial Machinery & Equipment 312k Add to portfolio
Impax Environmental Markets PLC 230.00p 0.00% / 0.00p Investment Trusts 96k Add to portfolio
Inchcape PLC 0.00p ▼0.47% / 4.00p Retail - Specialty 868k Add to portfolio
Informa PLC 646.50p ▼2.04% / 14.50p Publishing 2,034k Add to portfolio
Intermediate Capital Group PLC 0.00p ▼1.50% / 13.50p Investment Services 595k Add to portfolio
International Personal Finance PLC 0.00p ▼0.38% / 0.75p Consumer Financial Services 114k Add to portfolio
International Public Partnerships Limited 160.10p ▼0.19% / 0.30p Investment Trusts 835k Add to portfolio
ITE Group PLC 198.00p ▼1.88% / 3.00p Commercial Services & Supplies 86k Add to portfolio
ITV PLC 171.95p ▼1.59% / 2.70p Broadcasting 11,847k Add to portfolio
J D Wetherspoon PLC 915.00p ▲0.10% / 1.00p Restaurants 325k Add to portfolio
Jardine Lloyd Thompson Group PLC 0.00p ▼0.68% / 8.00p Financials - Specialty 40k Add to portfolio
JD Sports Fashion PLC 425.00p ▼5.25% / 19.00p Retail - Apparel & Accessories 2,476k Add to portfolio
JKX Oil and Gas PLC 0.00p 0.00% / 0.00p Oil & Gas Exploration & Production 1k Add to portfolio
John Wood Group PLC 0.00p ▼0.35% / 2.00p Oil Related Services & Equipment 1,288k Add to portfolio
JPMorgan American Investment Trust PLC 394.00p ▼1.21% / 4.70p Investment Trusts 188k Add to portfolio
JPMorgan Asian Investment Trust PLC 0.00p ▼0.14% / 0.50p Investment Trusts 31k Add to portfolio
JPmorgan Emerging Markets Investment Trust PLC 0.00p ▼1.01% / 8.50p Investment Trusts 72k Add to portfolio
JPMorgan European Smaller Companies Trust PLC 375.00p ▲0.52% / 2.00p Investment Trusts 146k Add to portfolio
JPMorgan Indian Investment Trust PLC 540.00p ▼1.06% / 8.00p Investment Trusts 47k Add to portfolio
JPMorgan Russian Securities PLC 490.00p ▼3.00% / 14.00p Investment Trusts 9k Add to portfolio
Jupiter Fund Management PLC 445.00p 0.00% / 0.00p Investment Services 826k Add to portfolio
Keller Group PLC 0.00p ▲1.20% / 10.00p Engineering & Construction 146k Add to portfolio
Kenmare Resources PLC 268.00p ▲5.37% / 13.00p Mining & Metals - Specialty 30k Add to portfolio
Kier Group PLC 1170.00p ▼0.75% / 9.00p Engineering & Construction 257k Add to portfolio
Laird PLC 145.00p ▼0.72% / 1.00p Electrical Components & Equipment 598k Add to portfolio
Lamprell PLC 0.00p ▼1.26% / 1.25p Oil Related Services & Equipment 50k Add to portfolio
Lancashire Holdings Ltd 0.00p ▼0.78% / 5.50p Insurance - Property & Casualty 197k Add to portfolio
Law Debenture Corporation PLC 580.00p ▼1.16% / 7.00p Investment Trusts 80k Add to portfolio
London Stock Exchange Group PLC 3830.00p ▼0.15% / 6.00p Investment Services 486k Add to portfolio
Management Resource Solutions PLC 0.00p ▼7.69% / 0.25p Commercial Services & Supplies 952k Add to portfolio
Marston's PLC 113.00p ▼0.88% / 1.00p Restaurants 1,352k Add to portfolio
McBride PLC 0.00p ▲0.42% / 0.75p Household Products 68k Add to portfolio
Meggitt PLC 510.00p ▼1.11% / 5.60p Aerospace & Defense 859k Add to portfolio
Merchants Trust PLC 0.00p 0.00% / 0.00p Investment Trusts 0 Add to portfolio
Micro Focus International PLC 2100.00p ▼1.72% / 38.00p Software 710k Add to portfolio
Millennium & Copthorne Hotels PLC 433.00p ▼3.48% / 16.10p Hotels, Motels & Cruise Lines 26k Add to portfolio
Mitchells & Butlers PLC 213.00p ▼0.13% / 0.30p Restaurants 213k Add to portfolio
Mitie Group PLC 0.00p ▲0.74% / 2.00p Commercial Services & Supplies 1,016k Add to portfolio
Mondi PLC 1944.00p ▲0.34% / 7.00p Paper Products 1,697k Add to portfolio
Moneysupermarket.Com Group PLC 328.20p ▼0.47% / 1.50p IT Services & Consulting 1,021k Add to portfolio
Monks Investment Trust PLC 700.00p ▼0.42% / 3.00p Investment Trusts 224k Add to portfolio
Mothercare PLC 150.00p ▼0.74% / 0.75p Retail - Specialty 19k Add to portfolio
Murray Income Trust Closed Fund 0.00p ▼1.26% / 10.00p Investment Trusts 68k Add to portfolio
Murray International Trust PLC 0.00p ▼0.16% / 2.00p Investment Trusts 122k Add to portfolio
N Brown Group PLC 0.00p ▲0.24% / 0.80p Retail - Apparel & Accessories 302k Add to portfolio
National Express Group PLC 358.00p ▼1.92% / 7.10p Rails & Roads - Passengers 809k Add to portfolio
Ocado Group PLC 252.50p ▼2.94% / 8.60p Retail - Department Stores 2,181k Add to portfolio
Paragon Group of Companies Plc 470.00p ▲0.55% / 2.30p Consumer Financial Services 609k Add to portfolio
Pennon Group PLC 849.00p ▼0.19% / 1.50p Utilities - Water & Others 1,033k Add to portfolio
Perpetual Income & Growth Investment Trust PLC 0.00p ▼0.54% / 2.10p Investment Trusts 182k Add to portfolio
Persimmon PLC 2405.00p ▼0.43% / 11.00p Homebuilding 1,133k Add to portfolio
Petropavlovsk PLC 9.00p ▼1.09% / 0.07p Precious Metals & Minerals 19,113k Add to portfolio
Phoenix Group Holdings 0.00p ▼0.97% / 7.50p Insurance - Life & Health 660k Add to portfolio
Polar Capital Technology Trust PLC 1027.00p ▼0.67% / 7.00p Investment Trusts 164k Add to portfolio
Premier Foods PLC 0.00p ▼2.53% / 1.00p Food Processing 1,280k Add to portfolio
Premier Oil PLC 63.00p ▼0.94% / 0.50p Oil & Gas Exploration & Production 2,645k Add to portfolio
Provident Financial PLC 2298.00p ▼1.96% / 37.00p Consumer Financial Services 696k Add to portfolio
Punch Taverns PLC 177.00p 0.00% / 0.00p Restaurants 5k Add to portfolio
PZ Cussons PLC 0.00p ▼0.35% / 1.20p Personal Products 167k Add to portfolio
Qinetiq Group PLC 228.00p ▼2.54% / 6.10p Aerospace & Defense 2,850k Add to portfolio
Rank Group PLC 0.00p ▲3.73% / 8.40p Casinos & Gaming 320k Add to portfolio
Rathbone Brothers PLC 0.00p 0.00% / 0.00p Investment Services 30k Add to portfolio
Redrow PLC 630.00p ▲0.60% / 3.50p Homebuilding 431k Add to portfolio
Renishaw PLC 0.00p ▼0.69% / 31.00p Industrial Machinery & Equipment 58k Add to portfolio
Rentokil Initial PLC 262.50p ▲1.20% / 3.50p Commercial Services & Supplies 5,831k Add to portfolio
Restaurant Group PLC 0.00p ▼2.49% / 8.80p Restaurants 468k Add to portfolio
Rightmove PLC 0.00p ▼1.48% / 61.00p Real Estate Operations 205k Add to portfolio
RIT Capital Partners PLC 1942.50p ▼0.77% / 15.00p Investment Trusts 79k Add to portfolio
Rotork PLC 232.50p ▼0.79% / 1.80p Auto/Truck/Motorcycle Parts 2,130k Add to portfolio
RPS Group PLC 0.00p ▼0.59% / 1.75p Environmental Services 433k Add to portfolio
Savills PLC 0.00p ▼0.28% / 2.50p Real Estate Operations 269k Add to portfolio
Schroder AsiaPacific Fund PLC 0.00p ▼1.05% / 4.50p Investment Trusts 89k Add to portfolio
Scottish Investment Trust PLC 0.00p ▲0.18% / 1.50p Investment Trusts 77k Add to portfolio
Scottish Mortgage Investment Trust PLC 413.00p ▼1.20% / 5.10p Investment Trusts 3,646k Add to portfolio
SDL PLC 496.00p ▼1.67% / 8.00p IT Services & Consulting 34k Add to portfolio
SEGRO PLC 537.50p ▼1.70% / 9.00p Real Estate Operations 2,199k Add to portfolio
Senior PLC 250.50p ▼0.98% / 2.70p Aerospace & Defense 1,550k Add to portfolio
Shaftesbury PLC 0.00p ▼0.40% / 4.00p REIT - Residential & Commercial 446k Add to portfolio
SIG PLC 180.00p ▼0.78% / 1.40p Construction - Supplies & Fixtures 2,669k Add to portfolio
SOCO International PLC 0.00p ▼2.11% / 2.50p Oil & Gas Exploration & Production 138k Add to portfolio
Spectris PLC 0.00p ▼1.10% / 27.00p Electrical Components & Equipment 189k Add to portfolio
Spirax-Sarco Engineering PLC 0.00p ▼0.97% / 55.00p Industrial Machinery & Equipment 106k Add to portfolio
Spirent Communications plc 96.00p ▼1.75% / 1.75p Communications Equipment 200k Add to portfolio
Sports Direct International PLC 415.00p ▼2.43% / 10.00p Retail - Specialty 1,356k Add to portfolio
St. James's Place PLC 1132.00p ▼0.17% / 2.00p Insurance - Life & Health 834k Add to portfolio
St. Modwen Properties PLC 0.00p ▼0.61% / 2.10p Real Estate Operations 253k Add to portfolio
Stagecoach Group PLC 0.00p ▼1.99% / 3.60p Rails & Roads - Passengers 1,599k Add to portfolio
SThree PLC 370.00p ▲0.23% / 0.75p Commercial Services & Supplies 74k Add to portfolio
Stobart Group Ltd 0.00p ▲0.25% / 0.70p Rails & Roads - Freights 145k Add to portfolio
SuperGroup PLC 1630.00p ▲0.06% / 1.00p Retail - Apparel & Accessories 370k Add to portfolio
Talktalk Telecom Group PLC 200.00p ▼0.10% / 0.20p Wireless Telecommunications Services 617k Add to portfolio
Tate & Lyle PLC 748.00p ▼1.24% / 8.50p Food Processing 1,318k Add to portfolio
Taylor Wimpey PLC 200.00p ▼0.26% / 0.50p Homebuilding 10,428k Add to portfolio
Temple Bar Investment Trust PLC 0.00p ▼0.93% / 12.00p Investment Trusts 68k Add to portfolio
Templeton Emerging Markets Investment Trust PLC 0.00p ▲0.20% / 1.50p Investment Trusts 250k Add to portfolio
The Mercantile Investment Trust PLC 0.00p ▼0.55% / 11.00p Investment Trusts 60k Add to portfolio
Thomas Cook Group plc 113.15p ▼0.48% / 0.60p Leisure & Recreation 3,884k Add to portfolio
TR Property Investment Trust PLC 300.00p ▼0.57% / 2.10p Investment Trusts 280k Add to portfolio
Travis Perkins PLC 1551.50p ▼0.47% / 7.00p Retail - Specialty 592k Add to portfolio
UBM PLC 0.00p ▼1.49% / 10.50p Advertising/Marketing 504k Add to portfolio
UK Commercial Property Trust Ltd 0.00p ▼0.11% / 0.10p Real Estate Operations 446k Add to portfolio
Ultra Electronics Holdings PLC 2190.00p ▼2.32% / 44.00p Aerospace & Defense 183k Add to portfolio
Unite Group PLC 0.00p ▼0.88% / 6.00p Real Estate Operations 296k Add to portfolio
Victrex PLC 2010.00p ▲0.10% / 2.00p Chemicals - Specialty 166k Add to portfolio
WH Smith PLC 1850.00p ▼0.49% / 9.00p Retail - Specialty 229k Add to portfolio
William Hill PLC 246.00p ▼1.76% / 4.30p Casinos & Gaming 4,738k Add to portfolio
Witan Investment Trust PLC 800.00p ▼0.58% / 6.00p Investment Trusts 122k Add to portfolio
Sorry, this link is not
quite ready yet