Normal View Statistical View Graphic View Technical View Risk View Consensus Most Active Brokers
Indices

FTSE 100 Quote

Quote date:   16:09

7.588,08
-0,57% -43,25

FTSE-100

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
A&j Mucklow Gr
5,6200
-1,06%
-0,05
5,5800
5,5800
21.000
13:02
A.g. Barr
6,9500
0,14%
0,01
6,9600
6,8700
59.415
16:05
Aa
1,3660
0,85%
0,01
1,3850
1,3080
662.974
16:06
Aber Gear In Gbp-17
2,3300
-3,92%
-0,10
2,3775
2,3300
-
28/06/17 17:35
Aber Smaller Co Tr
14,2200
-0,28%
-0,04
14,2600
14,0800
73.362
15:58
Aberdeen Asian Smlr
10,4500
-1,42%
-0,15
10,5000
10,4500
11.590
13:27
Aberdeen Asset M
3,1760
-1,37%
-0,04
3,2070
3,1190
-
11/08/17 18:00
Aberdeen New Thai
5,8400
0,00%
0,00
5,8800
5,7826
-
12/03/13 17:35
Abrd Uk Trck Tr Gbp
3,0300
-0,39%
-0,03
3,0824
3,0300
29.485
30/09/14 17:35
Acacia Mining
1,1445
-0,69%
-0,01
1,1600
1,1215
542.145
16:06
Acenci Deb Str Usd
1,6150
0,00%
0,00
1,6000
1,6000
-
29/12/17 08:30
Admiral Group
18,8750
0,29%
0,06
18,9150
18,6250
173.569
16:06
Adv Deve Mkt
3,8575
0,46%
0,02
3,8575
3,8100
11.867
18/12/09 17:35
Afren
0,0178
0,00%
0,00
0,0192
0,0164
-
15/07/15 08:30
Aga Rangemaster
1,8450
0,00%
0,00
1,8475
1,8425
-
16/09/15 08:30
Aggreko
6,6720
-1,97%
-0,13
6,7580
6,6360
456.390
16:06
Alent
5,0250
0,00%
0,00
5,0250
5,0200
-
23/11/15 18:00
Alliance Trust
7,5200
-0,40%
-0,03
7,5400
7,4800
102.913
16:05
Allied Minds
1,0300
-2,09%
-0,02
1,0900
1,0300
115.914
16:03
Amec Foster Whee
5,4650
0,18%
0,01
5,6050
5,4200
-
06/10/17 17:35
Amlin
6,6900
0,00%
0,00
6,7000
6,6900
-
29/01/16 18:00
Anglo American
16,8120
-2,99%
-0,52
17,0740
16,7080
2.665.706
16:06
Anglo Pac Grp
1,4800
-1,33%
-0,02
1,5100
1,4800
47.231
15:30
Anglo-east Plant
7,3800
-0,27%
0,00
7,4000
7,3800
13.633
15:47
Anite
1,2575
0,00%
0,00
1,2600
1,2550
-
10/08/15 18:00
Antofagasta
9,9500
-2,40%
-0,25
10,1050
9,9280
1.661.087
16:06
Ao World
1,5080
-0,79%
-0,01
1,5380
1,4820
119.483
16:02
Aquarius Platinum
0,1350
0,00%
0,00
0,1351
0,1325
-
04/04/16 08:30
Arm Holdings
17,0000
-0,06%
-0,01
17,0240
16,9915
-
02/09/16 19:00
Arrow Global
2,5400
-2,50%
-0,07
2,5950
2,5350
363.549
16:05
Artemis Alpha
3,4500
0,58%
0,00
3,4500
3,3900
32.059
14:22
Ashmore Grp
3,6840
-2,02%
-0,08
3,7320
3,6820
1.768.877
16:06
Ashtead Group
22,6400
-4,55%
-1,08
22,6600
21,7500
3.480.749
16:07
Associat Brit Fo
27,6000
-0,07%
-0,02
27,7700
27,4500
372.630
16:06
Assura Reit
0,5740
0,88%
0,01
0,5740
0,5600
391.465
16:03
Astrazeneca
53,5100
-0,59%
-0,32
53,6900
53,1500
907.801
16:06
Aveva Group
28,1800
1,51%
0,42
28,4400
27,4400
460.018
16:05
Aviva
5,0980
0,24%
0,01
5,1200
5,0320
5.560.981
16:06
Avon Rubber
14,4500
0,00%
0,00
14,6500
14,4000
7.391
16:01
Mediclinic Int
5,4500
0,15%
0,01
5,5200
5,3400
772.719
16:06
Schr Asia Ret Gbp
3,6700
-0,27%
-0,01
3,6700
3,6300
68.802
13:28