|
|
Preis |
|
|
Tag |
Jahr |
Datum |
RDSB
|
Royal Dutch Shell
|
1,487.80 |
|
0.20 |
0.01% |
14.03% |
2021-03-08 |
RDSA
|
Royal Dutch Shell
|
1,546.00 |
|
-2.40 |
-0.16% |
17.32% |
2021-03-08 |
HSBA
|
HSBC Holdings
|
455.50 |
|
17.90 |
4.09% |
-3.09% |
2021-03-08 |
ULVR
|
Unilever
|
3,890.00 |
|
-1.00 |
-0.03% |
-6.66% |
2021-03-08 |
BP
|
BP
|
318.65 |
|
-0.15 |
-0.05% |
0.14% |
2021-03-08 |
BATS
|
British American Tobacco
|
2,607.50 |
|
-7.00 |
-0.27% |
-12.46% |
2021-03-08 |
GSK
|
GlaxoSmithKline
|
1,252.20 |
|
9.20 |
0.74% |
-19.11% |
2021-03-08 |
AZN
|
AstraZeneca
|
7,005.00 |
|
147.00 |
2.14% |
0.03% |
2021-03-08 |
RIO
|
Rio Tinto
|
6,040.00 |
|
186.00 |
3.18% |
85.90% |
2021-03-08 |
DGE
|
Diageo
|
2,938.50 |
|
-3.00 |
-0.10% |
12.33% |
2021-03-08 |
RB/
|
Reckitt Benckiser Group PLC
|
6,210.00 |
|
-60.00 |
-0.96% |
8.26% |
2021-03-08 |
GLEN
|
Glencore
|
292.15 |
|
9.15 |
3.23% |
91.45% |
2021-03-08 |
PRU
|
Prudential
|
1,509.50 |
|
39.00 |
2.65% |
38.49% |
2021-03-08 |
VOD
|
Vodafone
|
126.06 |
|
1.50 |
1.20% |
1.46% |
2021-03-08 |
LLOY
|
Lloyds Banking Group
|
41.78 |
|
1.71 |
4.25% |
1.32% |
2021-03-08 |
CCL
|
Carnival
|
1,656.50 |
|
125.50 |
8.20% |
-1.02% |
2021-03-08 |
REL
|
Relx
|
1,704.50 |
|
6.00 |
0.35% |
-1.53% |
2021-03-08 |
RBS
|
Royal Bank
|
192.25 |
|
4.20 |
2.23% |
36.44% |
2021-03-08 |
CPG
|
Compass Group
|
1,584.50 |
|
38.00 |
2.46% |
7.28% |
2021-03-08 |
BARC
|
Barclays
|
177.92 |
|
6.34 |
3.70% |
50.65% |
2021-03-08 |
NG
|
National Grid
|
831.60 |
|
3.60 |
0.43% |
-14.91% |
2021-03-08 |
IMB
|
Imperial Brands PLC
|
1,386.00 |
|
-6.50 |
-0.47% |
-10.95% |
2021-03-08 |
AAL
|
Anglo American
|
3,018.50 |
|
105.00 |
3.60% |
100.94% |
2021-03-08 |
TSCO
|
Tesco
|
219.80 |
|
-4.20 |
-1.88% |
-8.61% |
2021-03-08 |
BT/A
|
BT Group PLC
|
137.30 |
|
-4.15 |
-2.93% |
14.28% |
2021-03-08 |
STAN
|
Standard Chartered
|
509.00 |
|
9.70 |
1.94% |
11.55% |
2021-03-08 |
CRH
|
CRH
|
3,413.00 |
|
124.00 |
3.77% |
40.80% |
2021-03-08 |
BA/
|
BAE Systems PLC
|
496.40 |
|
12.90 |
2.67% |
-10.53% |
2021-03-08 |
AV/
|
Aviva PLC
|
396.70 |
|
6.30 |
1.61% |
28.80% |
2021-03-08 |
RR
|
Rolls-Royce
|
116.50 |
|
7.95 |
7.32% |
-79.50% |
2021-03-08 |
ABF
|
Associated British Foods
|
2,362.00 |
|
6.00 |
0.25% |
14.83% |
2021-03-08 |
EXPN
|
Experian
|
2,382.00 |
|
12.00 |
0.51% |
-3.17% |
2021-03-08 |
LSE
|
London Stock Exchange
|
7,606.00 |
|
-518.00 |
-6.38% |
4.97% |
2021-03-08 |
LGEN
|
Legal & General
|
283.50 |
|
4.60 |
1.65% |
30.05% |
2021-03-08 |
FERG
|
Ferguson Plc
|
8,660.00 |
|
286.00 |
3.42% |
38.16% |
2021-03-08 |
WPP
|
WPP
|
922.20 |
|
34.00 |
3.83% |
37.19% |
2021-03-08 |
IAG
|
IAG
|
210.00 |
|
6.10 |
2.99% |
-49.88% |
2021-03-08 |
SN/
|
Smith & Nephew PLC
|
1,365.00 |
|
13.50 |
1.00% |
-13.80% |
2021-03-08 |
SSE
|
SSE
|
1,308.50 |
|
-2.00 |
-0.15% |
-11.29% |
2021-03-08 |
AHT
|
Ashtead Group
|
4,036.00 |
|
152.00 |
3.91% |
108.09% |
2021-03-08 |
HL/
|
Hargreaves Lansdown PLC
|
1,526.00 |
|
10.50 |
0.69% |
19.59% |
2021-03-08 |
MNDI
|
Mondi
|
1,785.00 |
|
26.00 |
1.48% |
19.92% |
2021-03-08 |
MRO
|
Melrose
|
183.95 |
|
9.85 |
5.66% |
10.51% |
2021-03-08 |
CCH
|
Coca-Cola
|
2,339.00 |
|
0 |
0% |
5.03% |
2021-03-08 |
INF
|
Informa
|
586.60 |
|
31.60 |
5.69% |
4.01% |
2021-03-08 |
SLA
|
Standard Life Aberdeen PLC
|
319.00 |
|
5.60 |
1.79% |
33.25% |
2021-03-08 |
III
|
3i Group
|
1,147.50 |
|
12.00 |
1.06% |
33.65% |
2021-03-08 |
BRBY
|
Burberry Group
|
1,920.00 |
|
55.00 |
2.95% |
27.11% |
2021-03-08 |
WTB
|
Whitbread
|
3,559.00 |
|
146.00 |
4.28% |
9.00% |
2021-03-08 |
ANTO
|
Antofagasta
|
1,763.00 |
|
37.00 |
2.14% |
155.95% |
2021-03-08 |
SDR
|
Schroders
|
3,407.00 |
|
49.00 |
1.46% |
47.43% |
2021-03-08 |
CNA
|
Centrica
|
51.98 |
|
0.04 |
0.08% |
-9.66% |
2021-03-08 |
TUI
|
TUI
|
436.70 |
|
23.40 |
5.66% |
-9.79% |
2021-03-08 |
EVR
|
Evraz
|
599.80 |
|
14.60 |
2.49% |
158.20% |
2021-03-08 |
BNZL
|
Bunzl
|
2,150.00 |
|
-28.00 |
-1.29% |
16.85% |
2021-03-08 |
ITRK
|
Intertek Group
|
5,266.00 |
|
-104.00 |
-1.94% |
8.53% |
2021-03-08 |
SMT
|
Scottish Mortgage
|
1,056.00 |
|
39.00 |
3.83% |
93.41% |
2021-03-08 |
NXT
|
NEXT
|
7,450.00 |
|
50.00 |
0.68% |
40.57% |
2021-03-08 |
PSN
|
Persimmon
|
3,074.00 |
|
168.00 |
5.78% |
23.80% |
2021-03-08 |
SKG
|
Smurfit Kappa Group
|
40.10 |
|
0.38 |
0.96% |
-98.34% |
2021-03-08 |
SBRY
|
J Sainsbury
|
226.20 |
|
-3.50 |
-1.52% |
9.91% |
2021-03-08 |
JMAT
|
Johnson Matthey
|
3,223.00 |
|
57.00 |
1.80% |
44.85% |
2021-03-08 |
IHG
|
Intercontinental
|
5,108.00 |
|
267.00 |
5.52% |
32.68% |
2021-03-08 |
PSON
|
Pearson
|
808.80 |
|
48.80 |
6.42% |
50.56% |
2021-03-08 |
CRDA
|
Croda International
|
6,158.00 |
|
76.00 |
1.25% |
41.17% |
2021-03-08 |
LAND
|
Land Securities
|
686.60 |
|
6.60 |
0.97% |
-9.20% |
2021-03-08 |
SMDS
|
Ds Smith
|
399.00 |
|
1.00 |
0.25% |
31.77% |
2021-03-08 |
DCC
|
DCC
|
5,964.00 |
|
106.00 |
1.81% |
17.59% |
2021-03-08 |
SGRO
|
Segro
|
885.60 |
|
9.80 |
1.12% |
9.31% |
2021-03-08 |
RSA
|
RSA
|
678.40 |
|
1.40 |
0.21% |
44.03% |
2021-03-08 |
FRES
|
Fresnillo
|
900.20 |
|
14.00 |
1.58% |
36.85% |
2021-03-08 |
SGE
|
The Sage Group
|
591.40 |
|
0.80 |
0.14% |
-5.74% |
2021-03-08 |
ITV
|
ITV
|
121.50 |
|
4.85 |
4.16% |
30.42% |
2021-03-08 |
MRW
|
Morrison Supermarkets
|
172.05 |
|
-3.90 |
-2.22% |
-4.81% |
2021-03-08 |
BLND
|
British Land Company
|
508.40 |
|
1.40 |
0.28% |
15.26% |
2021-03-08 |
OCDO
|
Ocado Group
|
2,061.00 |
|
-27.00 |
-1.29% |
91.28% |
2021-03-08 |
ADM
|
Admiral Group
|
2,932.00 |
|
-27.00 |
-0.91% |
43.02% |
2021-03-08 |
STJ
|
St. Jamess
|
1,245.00 |
|
34.50 |
2.85% |
40.90% |
2021-03-08 |
SMIN
|
Smiths
|
1,525.00 |
|
19.50 |
1.30% |
21.76% |
2021-03-08 |
RTO
|
Rentokil Initial
|
466.70 |
|
-16.10 |
-3.33% |
-0.64% |
2021-03-08 |
BDEV
|
Barratt Developments
|
741.00 |
|
27.60 |
3.87% |
10.17% |
2021-03-08 |
TW/
|
Taylor Wimpey PLC
|
178.65 |
|
7.75 |
4.53% |
-4.03% |
2021-03-08 |
KGF
|
Kingfisher
|
274.30 |
|
7.70 |
2.89% |
68.70% |
2021-03-08 |
EZJ
|
Easyjet
|
1,012.50 |
|
36.70 |
3.76% |
3.55% |
2021-03-08 |
HLMA
|
Halma
|
2,255.00 |
|
22.00 |
0.99% |
14.12% |
2021-03-08 |
RMG
|
Royal Mail
|
462.70 |
|
9.80 |
2.16% |
199.48% |
2021-03-08 |
BKG
|
Berkeley Group
|
4,455.00 |
|
150.00 |
3.48% |
1.99% |
2021-03-08 |
UU/
|
United Utilities Group PLC
|
880.60 |
|
-19.00 |
-2.11% |
-4.20% |
2021-03-08 |
HIK
|
Hikma Pharmaceutical
|
2,205.00 |
|
12.00 |
0.55% |
21.35% |
2021-03-08 |
MGGT
|
Meggitt
|
441.20 |
|
21.40 |
5.10% |
-8.81% |
2021-03-08 |
RMV
|
Rightmove
|
559.60 |
|
-5.60 |
-0.99% |
-1.93% |
2021-03-08 |
SVT
|
Severn Trent
|
2,204.00 |
|
-33.00 |
-1.48% |
-9.64% |
2021-03-08 |
SPX
|
Spirax-Sarco Engineering
|
10,780.00 |
|
0 |
0% |
29.88% |
2021-03-08 |
MNG
|
M&G PLC
|
205.10 |
|
5.20 |
2.60% |
18.97% |
2021-03-08 |
PHNX
|
Phoenix Group Holdings
|
749.60 |
|
22.60 |
3.11% |
13.46% |
2021-03-08 |
PNN
|
Pennon Group PLC
|
941.40 |
|
-14.20 |
-1.49% |
-8.25% |
2021-03-08 |
POLYP
|
Polymetal International
|
1,446.00 |
|
3.50 |
0.24% |
10.76% |
2021-03-08 |
NWG
|
Natwest Group PLC
|
192.25 |
|
4.20 |
2.23% |
36.44% |
2021-03-08 |
ICP
|
Intermediate Capital Group PLC
|
1,853.00 |
|
42.00 |
2.32% |
38.70% |
2021-03-08 |
HSV
|
HomeServe PLC
|
1,082.00 |
|
6.00 |
0.56% |
-18.89% |
2021-03-08 |
HSX
|
Hiscox
|
917.60 |
|
11.40 |
1.26% |
-18.22% |
2021-03-08 |
JD
|
JD Sports Fashion
|
798.00 |
|
17.20 |
2.20% |
22.21% |
2021-03-08 |
JET
|
Just Eat Takeaway.com NV
|
78.00 |
|
3.86 |
5.21% |
-98.76% |
2021-03-08 |
BHPB
|
BHP Group
|
2,255.00 |
|
60.50 |
2.76% |
102.90% |
2021-03-08 |
AUTOA
|
Auto Trader Group
|
554.60 |
|
1.40 |
0.25% |
16.71% |
2021-03-08 |
AVST
|
Avast PLC
|
420.00 |
|
-26.00 |
-5.83% |
-23.15% |
2021-03-08 |
AVV
|
Aveva Group
|
3,397.00 |
|
56.00 |
1.68% |
-3.82% |
2021-03-08 |
ENT
|
Entain PLC
|
1,417.00 |
|
2.00 |
0.14% |
97.85% |
2021-03-08 |
FLTRF
|
Flutter Entertainment
|
14,470.00 |
|
-155.00 |
-1.06% |
77.94% |
2021-03-08 |