Saturday 22 Jul 2017 04:00

Company Close Last Trade Difference % Diff. Yr. High Yr. Low
3i Group 9.28 9.35 0.07 0.76 9.48 5.83
Aberdeen Asset Management 3.24 3.19 -0.05 -1.51 3.54 2.44
Admiral Group 20.56 20.53 -0.03 -0.15 22.88 16.8
Aggreko 8.62 8.41 -0.21 -2.44 13.05 7.51
Anglo American 11.01 10.92 -0.09 -0.82 14.23 7.63
Antofagasta 8.83 8.87 0.04 0.4 9.05 4.73
Ashtead Group 17.1 16.88 -0.22 -1.29 17.64 11.41
Associated British Foods 29.59 29.43 -0.16 -0.54 31.83 23.35
AstraZeneca 51.23 51.52 0.29 0.57 55.2 39.96
Aviva 5.32 5.3 -0.02 -0.38 5.71 3.75
Babcock International Group 8.6 8.57 -0.03 -0.35 11.12 8.39
BAE Systems 6.14 6.07 -0.08 -1.22 6.83 5.15
Barclays 2.08 2.05 -0.03 -1.51 2.67 1.45
Barratt Developments 6.11 6.13 0.02 0.33 6.25 4.04
BHP Billiton 13.15 13.06 -0.1 -0.72 15.19 9.08
BP 4.5 4.46 -0.04 -0.88 5.21 4.09
British American Tobacco 54.25 54.85 0.6 1.11 56.44 42.37
British Land Co 6.26 6.22 -0.04 -0.64 6.83 5.66
BT Group 3.11 3.08 -0.02 -0.79 4.19 2.77
Bunzl 22.72 22.78 0.06 0.26 25.88 19.63
Burberry Group 16.55 16.43 -0.12 -0.73 18.79 12.28
Capita Group 6.8 6.74 -0.06 -0.88 10.67 4.31
Carnival 51.8 51.7 -0.1 -0.19 53 32.98
Centrica 2.07 2.06 -0.02 -0.87 2.48 1.2
Coca-Cola HBC 22.75 22.5 -0.25 -1.1 24.16 15.16
Compass Group 16.27 16.1 -0.17 -1.05 17.66 13.51
CRH 27.54 27.17 -0.37 -1.34 33.42 21.8
Diageo 23.1 22.86 -0.24 -1.04 24.14 19.46
Direct Line Insurance Group 3.74 3.76 0.02 0.54 4.01 3.28
Dixons Carphone 2.7 2.68 -0.03 -0.93 3.91 2.58
easyJet 13.34 13.12 -0.22 -1.65 14.4 8.51
Experian Group 15.37 15.17 -0.2 -1.3 17.08 13.8
Fresnillo 15.31 15.19 -0.12 -0.78 20.35 10.52
G4S 3.41 3.3 -0.11 -3.17 3.43 1.74
GKN 3.32 3.26 -0.06 -1.81 3.79 2.83
GlaxoSmithKline 16.25 16.15 -0.1 -0.62 17.46 14.47
Glencore 3.19 3.14 -0.05 -1.62 3.47 1.72
Hammerson 5.95 5.96 0.01 0.17 6.15 5.29
Hargreaves Lansdown 13.45 13.53 0.08 0.6 14.54 11.22
Hikma Pharmaceuticals 13.81 14.19 0.38 2.75 27.03 13.4
HSBC 7.41 7.35 -0.05 -0.73 7.49 4.82
Imperial Tobacco 35.12 34.97 -0.15 -0.41 41.54 33.24
InterContinental Hotels 43.27 43.17 -0.1 -0.23 44.92 30.49
International Consolidated Airlines 5.95 5.9 -0.05 -0.84 6.38 2.82
Intertek 43.45 43.2 -0.25 -0.58 44.56 30.37
Intu Properties 2.78 2.79 0 0.11 3.19 2.57
ITV 1.79 1.77 -0.02 -0.95 2.22 1.56
Sainsbury 2.49 2.47 -0.02 -0.64 2.84 2.2
Johnson Matthey 28.88 28.8 -0.08 -0.28 35.68 27.24
Kingfisher 3.04 3.02 -0.02 -0.79 3.91 2.7
Land Securities Group 10.32 10.23 -0.09 -0.87 11.41 9.33
Legal & General 2.63 2.64 0.01 0.3 2.68 1.94
Lloyds Banking Group 0.69 0.68 -0.01 -0.84 0.74 0.51
London Stock Exchange 37.71 37.86 0.15 0.4 38.09 26.1
Marks & Spencer 3.32 3.29 -0.03 -0.91 3.98 3.07
Meggitt 4.99 4.95 -0.04 -0.88 5.11 3.98
Mondi 20.46 20.53 0.07 0.34 21.21 14.35
National Grid 9.56 9.54 -0.02 -0.16 12.3 9.21
Next 37.83 38.27 0.44 1.16 57.05 35.65
Old Mutual 2.01 2 -0.01 -0.6 2.3 1.82
Pearson 6.42 6.44 0.02 0.23 9.85 5.52
Persimmon 24.62 24.61 -0.01 -0.04 24.81 15.74
Prudential 17.88 18 0.13 0.7 18.32 12.9
Randgold Resources 69.85 69.55 -0.3 -0.43 91.55 54.1
Reckitt Benckiser 79.53 78.81 -0.72 -0.91 81.1 64.96
Reed Elsevier 16.55 16.44 -0.11 -0.67 17.28 12.73
Rio Tinto 33.86 33.53 -0.33 -0.96 37.19 22.54
Rolls-Royce Holdings 9.17 9.22 0.06 0.6 9.44 6.35
Royal Bank of Scotland 2.49 2.47 -0.03 -1.04 2.71 1.68
Royal Dutch Shell A 20.94 20.79 -0.15 -0.69 22.96 17.91
Royal Dutch Shell B 21.12 20.87 -0.26 -1.21 24.04 18.69
Royal Mail 3.98 3.95 -0.04 -0.9 5.28 3.92
RSA Insurance 6.48 6.44 -0.04 -0.62 6.52 4.89
Sage Group 6.92 6.92 -0.01 -0.07 8.08 5.95
Schroders 33.54 33.44 -0.1 -0.3 33.63 24.93
Severn Trent 22.66 22.45 -0.21 -0.93 25.75 20.47
Shire 40.81 41.57 0.76 1.86 53.77 40.25
Sky 9.71 9.71 -0.01 -0.05 10.5 7.48
Smith & Nephew 13.34 13.25 -0.09 -0.68 13.9 10.65
Smiths Group 16.08 15.68 -0.4 -2.49 16.85 12.26
SSE 14.77 14.73 -0.04 -0.27 16.44 13.78
St James's Place 12.31 12.19 -0.12 -0.98 12.43 8.66
Standard Chartered 8.25 8.14 -0.11 -1.37 8.28 5.78
Standard Life 4.28 4.24 -0.05 -1.05 4.29 2.87
Taylor Wimpey 1.86 1.85 -0.01 -0.54 2.05 1.35
Tesco 1.75 1.75 0 -0.11 2.19 1.53
Travis Perkins 14.69 14.64 -0.05 -0.34 17.14 13.01
Unilever 43.89 43.78 -0.11 -0.25 44.29 30.51
United Utilities Group 8.98 8.92 -0.07 -0.72 10.78 8.49
Vodafone Group 2.25 2.26 0.01 0.49 2.4 1.87
Weir Group 19.1 18.99 -0.11 -0.58 20.96 13.79
Whitbread 39.26 39.19 -0.07 -0.18 43.33 33.65
Morrison Supermarkets 2.5 2.49 0 -0.08 2.51 1.76
Wolseley 45.83 45 -0.83 -1.81 52.85 40.41
WPP Group 15.92 16 0.08 0.5 19.28 15.31

Market Data by Xignite