Sunday 28 May 2017 15:30

Company Close Last Trade Difference % Diff. Yr. High Yr. Low
3i Group 8.72 8.69 -0.03 -0.34 8.76 4.69
Aberdeen Asset Management 2.95 2.93 -0.03 -0.91 3.54 2.13
Admiral Group 20.16 20.06 -0.1 -0.5 22.88 16.8
Aggreko 8.72 8.73 0.01 0.06 13.05 7.51
Anglo American 10.58 10.53 -0.05 -0.47 14.23 5.72
Antofagasta 8.26 8.25 -0.01 -0.12 9.05 3.95
Ashtead Group 15.58 15.7 0.12 0.77 17.64 8.76
Associated British Foods 29.69 29.5 -0.19 -0.64 31.83 19.1
AstraZeneca 52.1 52.27 0.17 0.33 55.05 36.8
Aviva 5.31 5.27 -0.05 -0.85 5.71 2.9
Babcock International Group 9.51 9.42 -0.09 -0.95 11.12 7.8
BAE Systems 6.56 6.66 0.1 1.45 6.68 4.65
Barclays 2.14 2.12 -0.02 -1.12 2.67 1.21
Barratt Developments 6.07 6.01 -0.06 -0.99 6.25 3.26
BHP Billiton 12.1 12.05 -0.05 -0.37 15.19 7.86
BP 4.73 4.75 0.01 0.31 5.21 3.49
British American Tobacco 54.95 55.91 0.96 1.75 56.02 40.72
British Land Co 6.31 6.32 0.01 0.08 7.73 5
BT Group 3.13 3.14 0 0.13 4.54 2.97
Bunzl 24.4 24.37 -0.03 -0.12 25.88 19.5
Burberry Group 17.73 17.78 0.05 0.28 18.38 10.39
Capita Group 5.46 5.7 0.24 4.3 11.01 4.31
Carnival 48.76 49.35 0.59 1.21 49.45 30.75
Centrica 2.06 2.03 -0.03 -1.22 2.48 1.2
Coca-Cola HBC 22.71 22.69 -0.02 -0.09 22.79 13.17
Compass Group 16.2 16.43 0.23 1.42 16.46 12.42
CRH 27.74 27.9 0.16 0.58 33.42 17
Diageo 23.25 23.37 0.13 0.54 23.48 17.37
Direct Line Insurance Group 3.49 3.45 -0.04 -1.03 4.01 3.23
Dixons Carphone 3.35 3.32 -0.04 -1.07 4.5 2.42
easyJet 13.8 13.86 0.06 0.44 15.64 8.51
Experian Group 16.46 16.41 -0.05 -0.3 17.08 12.24
Fresnillo 15.76 15.81 0.05 0.32 20.57 9.94
G4S 3.27 3.28 0.01 0.21 3.29 1.45
GKN 3.49 3.55 0.05 1.46 3.79 2.49
GlaxoSmithKline 16.18 16.44 0.26 1.58 17.46 13.63
Glencore 2.91 2.93 0.01 0.38 3.47 1.25
Hammerson 5.8 5.81 0.01 0.17 6.06 4
Hargreaves Lansdown 14.05 13.9 -0.15 -1.07 14.54 10.56
Hikma Pharmaceuticals 16.65 16.92 0.27 1.62 27.03 15.73
HSBC 6.71 6.75 0.04 0.6 7.15 3.92
Imperial Tobacco 36.58 36.81 0.23 0.63 41.54 33.24
InterContinental Hotels 43.52 43.57 0.05 0.12 44.38 26.15
International Consolidated Airlines 6.16 6.14 -0.02 -0.33 6.19 2.82
Intertek 43.14 42.95 -0.19 -0.44 43.1 30.37
Intu Properties 2.69 2.7 0.01 0.45 3.2 2.55
ITV 1.99 2 0.01 0.6 2.22 1.41
Sainsbury 2.79 2.82 0.03 1.11 2.84 2.12
Johnson Matthey 30.95 31.75 0.8 2.59 35.68 27.74
Kingfisher 3.31 3.28 -0.03 -0.82 3.91 2.7
Land Securities Group 10.71 10.75 0.04 0.37 12.09 8.1
Legal & General 2.52 2.5 -0.02 -0.71 2.62 1.61
Lloyds Banking Group 0.73 0.72 -0.01 -1.86 0.74 0.47
London Stock Exchange 34 33.91 -0.09 -0.27 34.93 22.59
Marks & Spencer 3.89 3.86 -0.03 -0.77 3.99 2.55
Meggitt 4.92 5.03 0.11 2.19 5.04 3.62
Mondi 20.08 20.11 0.03 0.15 20.53 12.4
National Grid 10.87 10.88 0.01 0.06 12.52 9.7
Next 44.02 43.84 -0.18 -0.41 57.05 35.5
Old Mutual 1.95 1.97 0.01 0.72 2.3 1.68
Pearson 6.9 6.99 0.09 1.3 9.9 5.52
Persimmon 24.62 24.43 -0.19 -0.77 24.75 11.7
Prudential 17.43 17.49 0.07 0.37 18.02 10.96
Randgold Resources 70.95 72 1.05 1.48 98.2 54.1
Reckitt Benckiser 77.97 78.69 0.72 0.92 78.69 64.96
Reed Elsevier 16.36 16.54 0.18 1.1 16.57 11.89
Rio Tinto 31.66 31.9 0.25 0.77 37.19 18.53
Rolls-Royce Holdings 8.52 8.73 0.22 2.53 8.95 5.88
Royal Bank of Scotland 2.66 2.62 -0.04 -1.65 2.71 1.48
Royal Dutch Shell A 21.12 21.18 0.07 0.31 22.96 16.45
Royal Dutch Shell B 21.61 21.67 0.06 0.26 24.04 16.46
Royal Mail 4.38 4.39 0.01 0.18 5.49 3.97
RSA Insurance 6.22 6.2 -0.02 -0.24 6.29 4.26
Sage Group 7.14 7.14 -0.01 -0.07 8.08 5.73
Schroders 31.69 31.65 -0.04 -0.13 32.84 19.6
Severn Trent 25.44 25.34 -0.1 -0.39 25.75 20.47
Shire 47.38 46.52 -0.87 -1.83 53.77 27.07
Sky 10.01 9.97 -0.04 -0.4 10.5 5.6
Smith & Nephew 13.42 13.51 0.09 0.67 13.51 10.65
Smiths Group 15.8 15.82 0.02 0.13 16.85 10.28
SSE 15.36 15.19 -0.17 -1.11 16.44 13.69
St James's Place 11.77 11.72 -0.05 -0.43 11.88 5.21
Standard Chartered 7.28 7.34 0.06 0.76 8.22 4.71
Standard Life 3.89 3.84 -0.05 -1.24 4.15 2.48
Taylor Wimpey 2.01 2 -0.01 -0.45 2.07 1.09
Tesco 1.87 1.87 0 0.03 2.19 1.43
Travis Perkins 16.33 16.42 0.09 0.53 19.6 10.9
Unilever 42.7 43.11 0.41 0.96 43.17 30.51
United Utilities Group 10.54 10.35 -0.19 -1.8 10.78 8.54
Vodafone Group 2.28 2.3 0.02 0.92 2.4 1.87
Weir Group 18.71 18.71 0 0 20.96 11.62
Whitbread 42.48 42.42 -0.06 -0.14 43.8 32.83
Morrison Supermarkets 2.45 2.47 0.02 0.82 2.5 1.69
Wolseley 49.12 49.88 0.76 1.55 52.85 34.89
WPP Group 17.11 17.37 0.26 1.52 19.28 12.04

Market Data by Xignite