Tuesday 22 Sep 2020 13:12

Company Close Last Trade Difference % Diff. Yr. High Yr. Low
3i Group plc 9.37 9.24 -0.12 -1.32 11.89 5.3
Admiral Group 27.75 27.03 -0.72 -2.6 28.45 18.18
Anglo American plc 18.71 18.59 -0.13 -0.68 22.66 10.18
Antofagasta plc 10.56 10.64 0.09 0.81 11.49 5.75
Ashtead Group plc 27.5 27.59 0.09 0.33 29.69 10.1
Associated British Foods plc 18.37 18.53 0.16 0.87 27.3 0
Astrazeneca plc 86.12 85.58 -0.54 -0.63 101.2 58.71
Auto Trader Group Plc 5.48 5.37 -0.11 -2.08 6.12 3.09
Aveva Group 47.82 47.68 -0.14 -0.29 53.6 26.36
Aviva Plc 2.82 2.83 0.01 0.21 4.39 2.06
BAE Systems plc 5 4.99 -0.02 -0.3 6.73 4.29
Barclays plc 0.92 0.93 0.01 1.18 1.93 0.73
Barratt Developments plc 4.43 4.42 -0.01 -0.25 8.89 3.49
Berkeley Group Holdings 41.59 41.38 -0.21 -0.51 60.01 30.55
BHP Group Plc 17.05 17.12 0.06 0.38 18.46 9.33
BP plc 2.36 2.41 0.05 2.29 5.23 2.23
British American Tobacco Plc 26.25 27.07 0.82 3.11 651.77 23.63
British Land Co plc 3.33 3.35 0.03 0.78 6.49 3.09
BT Group 1.03 1.04 0.01 0.82 2.12 0.95
Bunzl plc 24.17 24.13 -0.04 -0.17 25.21 12.42
Burberry Group 15.01 15.45 0.44 2.93 23.4 10.17
Carnival plc 8.94 8.99 0.05 0.6 37.32 5.81
Centrica plc 0.39 0.39 0 0.13 0.95 0.29
Coca Cola HBC AG 19.19 19.42 0.23 1.2 29.33 13.96
Compass Group Plc 12.08 12.02 -0.06 -0.46 21.13 8.66
CRH Plc 27.61 27.64 0.03 0.11 31.19 15
Croda International plc 61.42 60.82 -0.6 -0.98 62.98 38.14
DCC Plc 61.8 61.26 -0.54 -0.87 75.48 34.63
Diageo plc 24.87 24.83 -0.04 -0.16 33.7 21.39
Direct Line Insurance Group plc 3.01 2.82 -0.19 -6.3 3.5 2.25
Evraz Plc 3.27 3.31 0.05 1.38 4.87 2.01
Experian Plc 29.56 29.62 0.06 0.2 31.53 18.24
Ferguson Plc. 71.5 71.56 0.06 0.08 76.96 37
Flutter Entertainment Plc 118.65 116.05 -2.6 -2.19 129.1 50.04
Fresnillo Plc 12.86 12.57 -0.3 -2.29 13.8 4.58
Glaxosmithkline plc 14.88 14.71 -0.16 -1.1 18.57 13.29
Glencore plc 1.73 1.76 0.03 1.51 2.64 1.1
Halma plc 22.4 22.24 -0.16 -0.71 23.77 16.6
Hargreaves Lansdown Plc 15.81 15.76 -0.06 -0.35 21.86 11.47
Hiscox Ltd 8.89 8.71 -0.17 -1.96 16.71 6.35
HSBC Holdings plc 2.88 2.89 0.01 0.28 6.28 2.85
Imperial Brands Plc 13.41 13.81 0.4 2.98 21.11 12.18
Informa Plc 3.68 3.62 -0.05 -1.47 8.75 3.27
Intercontinental Hotels Group 39.4 39.22 -0.18 -0.46 52.97 21.61
International Consolidated Airlines Group SA 0.97 0.96 -0.02 -1.56 6.84 0.92
Intertek Group plc 62.92 62.66 -0.26 -0.41 64.78 37.86
ITV 0.6 0.6 0 0.5 1.66 0.5
JD Sports Fashion plc. 7.47 7.48 0.01 0.13 8.9 2.75
Johnson Matthey plc 23.4 23.13 -0.27 -1.15 32.94 16.14
Kingfisher Plc 2.65 2.86 0.21 7.97 2.94 1.01
Land Securities Group 5.13 5.1 -0.03 -0.61 10.2 5
Legal & General Group plc 1.81 1.8 -0.01 -0.41 3.25 1.38
Lloyds Banking Group plc 0.24 0.24 0 1.75 0.7 0.24
London Stock Exchange Group 87.38 86.98 -0.4 -0.46 91.76 53
Marks & Spencer Group 1.05 1.04 0 -0.34 2.37 0.74
Melrose Industries Plc. 1.09 1.11 0.02 1.51 2.55 0.72
Micro Focus International Plc 2.59 2.64 0.05 1.74 11.79 2.52
Mondi 15.21 15.23 0.02 0.13 17.94 11.57
Morrison (Wm.) Supermarkets plc 1.78 1.78 0 -0.14 2.07 1.58
National Grid Plc 8.35 8.35 0 0 10.74 7.9
Next plc. 59.34 60.24 0.9 1.52 73.58 33.11
NMC Health Plc 9.38 9.38 0 0 30.59 6.78
Ocado Group Plc 28.03 28.07 0.04 0.14 29.01 9.95
Pearson plc 4.84 4.93 0.09 1.94 8.64 4.14
Persimmon plc 23.17 22.9 -0.27 -1.17 33.28 13.68
Phoenix Group Holdings Plc 6.73 6.75 0.02 0.27 8.06 4.59
Prudential plc 11 10.87 -0.13 -1.18 15.09 6.83
Reckitt Benckiser Group Plc 73.4 73.5 0.1 0.14 80.2 51.3
RELX Plc 17.12 16.95 -0.17 -0.99 21.09 13.94
Rentokil Initial 5.39 5.3 -0.09 -1.63 5.78 2.89
Rightmove Plc 5.91 5.94 0.03 0.51 7.08 3.73
Rio Tinto plc - Registered Shares 48.04 47.71 -0.34 -0.7 51.75 29.54
Rolls-Royce Holdings Plc 1.61 1.58 -0.03 -1.9 8.03 1.56
Royal Bank of Scotland Group PLC 1.21 1.21 0 -0.37 2.55 0.91
Royal Dutch Shell Plc - Ordinary Shares - Class A 10.05 10.24 0.2 1.95 24.17 9.46
RSA Insurance Group Plc 4.72 4.6 -0.12 -2.57 5.86 3.21
Sage Group plc 7.16 7.14 -0.02 -0.34 7.95 5.16
Sainsbury (J) plc 1.97 2 0.04 1.8 2.37 1.71
Schroders 27.19 27.25 0.06 0.22 34.65 17.11
Scottish Mortgage Investment Trust plc 9.42 9.44 0.02 0.21 9.85 4.52
Segro Plc 9.45 9.41 -0.04 -0.47 9.97 6.42
Severn Trent plc 24.01 24.04 0.03 0.13 27.16 19.95
Smith & Nephew plc 14.5 14.43 -0.08 -0.52 20.23 10.56
Smith (DS) plc 2.72 2.71 -0.01 -0.37 3.98 2.45
Smiths Group plc 13.71 14.11 0.41 2.96 17.79 7.9
Smurfit Kappa Group Plc 29.08 28.84 -0.24 -0.83 31.3 18.31
Spirax-Sarco Engineering plc 106.3 106.95 0.65 0.61 111.6 72.2
SSE Plc. 11.77 11.79 0.03 0.21 17.03 10.58
St. James`s Place Plc 9.3 9.18 -0.12 -1.29 12.06 6.14
Standard Chartered plc 3.39 3.46 0.07 2.1 7.41 3.36
Standard Life Aberdeen Plc 2.17 2.18 0.01 0.32 3.93 1.7
Taylor Wimpey 1 1.01 0.01 0.76 2.38 0.98
Tesco plc 2.26 2.26 0.01 0.27 2.6 2.04
Tui AG - Registered Shares 2.71 2.78 0.07 2.44 10.9 2.18
Unilever plc 46.6 46.76 0.16 0.34 49.7 35.84
United Utilities Group PLC - Ordinary Shares - Class A 8.43 8.45 0.02 0.26 10.68 7.43
Vodafone Group plc 1.03 1.04 0.01 0.62 1.69 0.93
Whitbread plc 21.09 20.84 -0.25 -1.19 51.94 18.06
WPP Plc. 5.64 5.68 0.04 0.78 10.86 4.5

Market Data by Xignite