Sunday 15 Dec 2019 03:57

Company Close Last Trade Difference % Diff. Yr. High Yr. Low
3i Group plc 10.45 10.72 0.27 2.54 35.64 7.55
Admiral Group 21.42 22.02 0.6 2.8 23 18.98
Anglo American plc 21.58 21.34 -0.24 -1.11 22.94 9
Antofagasta plc 9.28 9.29 0.01 0.13 10.26 7.28
Ashtead Group plc 23.38 23.13 -0.25 -1.07 24.68 15.73
Associated British Foods plc 24.33 25.99 1.66 6.82 26.06 20.11
Astrazeneca plc 72.75 72.17 -0.58 -0.8 6035 53.12
Auto Trader Group Plc 5.37 5.74 0.37 6.85 6.07 4.29
Aveva Group 44.22 45.42 1.2 2.71 45.9 22.64
Aviva Plc 4.06 4.16 0.1 2.39 4.42 3.5
BAE Systems plc 5.7 5.75 0.05 0.81 5.91 4.39
Barclays plc 1.72 1.82 0.11 6.18 1.88 1.03
Barratt Developments plc 6.71 7.65 0.94 14.01 7.67 4.3
Berkeley Group Holdings 45.11 51.42 6.31 13.99 51.58 32.72
BHP Group Plc 17.44 17.38 -0.05 -0.31 20.79 5.66
BP plc 4.69 4.62 -0.07 -1.47 5.98 4.61
British American Tobacco Plc 30 30.39 0.39 1.3 33 23.37
British Land Co plc 5.98 6.22 0.24 4.01 6.49 4.65
BT Group 1.89 2.02 0.12 6.54 2.6 1.42
Bunzl plc 20.7 20.61 -0.09 -0.44 25.54 18.92
Burberry Group 20.6 21.2 0.6 2.91 26.6 16.19
Carnival plc 33.06 33.12 0.06 0.18 55 30.37
Centrica plc 0.81 0.88 0.07 8.8 1.41 0.64
Coca Cola HBC AG 24.67 24.78 0.11 0.45 31.5 22.96
Compass Group Plc 18.27 18.39 0.12 0.66 23.29 15.76
CRH Plc 29.9 29.85 -0.05 -0.17 30.62 19.61
Croda International plc 48.76 48.76 0 0 54.15 45.1
DCC Plc 62.98 64.7 1.72 2.73 75.48 57.05
Diageo plc 30.6 30.51 -0.09 -0.29 37.68 26.89
Direct Line Insurance Group plc 3 3.14 0.13 4.39 3.58 2.67
Evraz Plc 3.7 3.76 0.07 1.84 7.1 3.39
Experian Plc 24.58 24.47 -0.11 -0.45 27.99 18
Ferguson Plc. 66.5 66.52 0.02 0.03 70.28 45.94
Flutter Entertainment Plc 88.7 88.82 0.12 0.14 92.76 53.9
Fresnillo Plc 5.9 5.72 -0.18 -3.05 10.28 5.37
Glaxosmithkline plc 17.44 17.25 -0.19 -1.1 25 14.3
Glencore plc 2.26 2.26 -0.01 -0.24 3.44 0.76
Halma plc 20.79 20.74 -0.05 -0.24 21.51 12.75
Hargreaves Lansdown Plc 19.08 19.53 0.45 2.36 24.47 16.24
Hiscox Ltd 13.44 13.7 0.26 1.94 17.95 11.4
HSBC Holdings plc 5.77 5.75 -0.02 -0.33 6.88 5.52
Imperial Brands Plc 16.84 17.65 0.81 4.82 27.14 16.37
Informa Plc 7.75 8.05 0.3 3.82 9.19 6.03
Intercontinental Hotels Group 49.07 48.9 -0.17 -0.34 57.7 39.87
International Consolidated Airlines Group SA 5.57 6.29 0.73 13.08 6.68 4.11
Intertek Group plc 55 55.1 0.1 0.18 60.3 45.46
ITV 1.44 1.53 0.08 5.83 1.66 1.03
JD Sports Fashion plc. 7.41 7.83 0.42 5.61 8.16 3.19
Johnson Matthey plc 28.59 28.81 0.22 0.77 34.75 26.54
Just Eat Plc 7.85 7.9 0.05 0.64 8.33 5.67
Kingfisher Plc 2.18 2.22 0.04 1.79 2.68 1.8
Land Securities Group 9.32 10.02 0.7 7.46 10.2 7.32
Legal & General Group plc 2.88 3.05 0.18 6.19 6.65 2.15
Lloyds Banking Group plc 0.61 0.64 0.03 5.25 0.7 0.48
London Stock Exchange Group 69.5 71.72 2.22 3.19 79.22 38.97
Marks & Spencer Group 2.09 2.24 0.14 6.83 3.06 1.61
Melrose Industries Plc. 2.32 2.34 0.03 1.12 2.55 1.4
Micro Focus International Plc 10.28 10.53 0.25 2.39 25.12 9.98
Mondi 16.66 16.97 0.31 1.83 19.37 14
Morrison (Wm.) Supermarkets plc 1.94 1.96 0.02 0.95 2.46 1.77
National Grid Plc 8.88 9.28 0.4 4.52 9.6 7.44
Next plc. 68.36 71.9 3.54 5.18 72.7 39.7
NMC Health Plc 25.28 24.64 -0.64 -2.53 30.8 17.74
Ocado Group Plc 12.1 12.4 0.3 2.44 14.41 7.4
Pearson plc 6.46 6.6 0.14 2.1 10.3 6.2
Persimmon plc 25.14 28.16 3.02 12.01 29.5 18.03
Phoenix Group Holdings Plc 7.27 7.29 0.02 0.25 7.59 5.4
Prudential plc 13.69 13.88 0.19 1.39 17.95 12.67
Reckitt Benckiser Group Plc 60.29 60.37 0.08 0.13 67.5 55.1
RELX Plc 18.14 18.05 -0.1 -0.52 22.15 15.68
Rentokil Initial 4.35 4.27 -0.08 -1.93 4.71 3.17
Rightmove Plc 6.15 6.41 0.26 4.26 6.6 4.15
Rio Tinto plc - Registered Shares 43.49 43.21 -0.29 -0.66 50.39 9.51
Rolls-Royce Holdings Plc 7.04 6.86 -0.18 -2.56 10.04 6.8
Royal Bank of Scotland Group plc 2.32 2.52 0.2 8.39 2.66 1.77
Royal Dutch Shell Plc - Ordinary Shares - Class A 21.85 21.53 -0.33 -1.49 33 21.43
RSA Insurance Group Plc 5.44 5.7 0.26 4.78 6 4.9
Sage Group plc 7.25 7.32 0.07 1.02 8.26 5.67
Sainsbury (J) plc 2.18 2.23 0.06 2.62 2.96 1.55
Schroders 32.66 33.6 0.94 2.88 34.56 23.22
Scottish Mortgage Investment Trust plc 5.27 5.23 -0.04 -0.76 5.69 4.4
Segro Plc 8.42 8.68 0.26 3.14 9.01 5.77
Severn Trent plc 22.21 24.2 1.99 8.96 24.49 17.58
Smith & Nephew plc 16.97 17.35 0.38 2.21 20.3 13.83
Smith (DS) plc 3.83 3.87 0.04 1.05 3.98 2.86
Smiths Group plc 16.1 16.2 0.1 0.59 17.29 13.3
Smurfit Kappa Group Plc 27.38 27.6 0.22 0.8 69.4 19.4
Spirax-Sarco Engineering plc 86.9 86 -0.9 -1.04 94.4 58.75
SSE Plc. 13.1 14.16 1.06 8.1 14.45 9.98
St. James`s Place Plc 11.2 11.49 0.29 2.59 11.88 8.94
Standard Chartered plc 7.18 7.05 -0.13 -1.84 7.43 5.73
Standard Life Aberdeen Plc 3.1 3.15 0.05 1.58 3.68 2.31
Taylor Wimpey 1.74 2 0.26 14.68 2.02 1.21
Tesco plc 2.42 2.51 0.1 3.93 2.67 1.87
Tui AG - Registered Shares 9.42 9.74 0.32 3.44 12.3 6.87
Unilever plc 45.3 45.45 0.16 0.34 60 39.05
United Utilities Group PLC - Ordinary Shares - Class A 8.48 9.06 0.57 6.77 9.31 7.13
Vodafone Group plc 1.44 1.46 0.02 1.32 1.69 1.22
Whitbread plc 46.2 49.61 3.41 7.38 51.62 39.27
WPP Plc. 9.85 10.23 0.38 3.84 10.47 7.91

Market Data by Xignite