Ftse100 Index
| Naam | Laatst | Verschil | % | hoog | laag | tijd | details |
|---|---|---|---|---|---|---|---|
FTSE 100 |
5.875,93 |
-14,33 |
-0,24% |
5.916,20 |
5.871,33 |
23:58:08 |
lees meer |
3i Group |
196,60 |
-2,23 |
-1,13% |
196,90 |
192,90 |
18:10:07 |
lees meer |
AB Foods |
1.179,00 |
-1,15 |
-0,10% |
1.188,08 |
1.173,00 |
23:58:08 |
lees meer |
Admiral Group |
964,50 |
-2,60 |
-0,27% |
982,70 |
952,00 |
23:58:08 |
lees meer |
Aggreko |
2.148,00 |
-2,94 |
-0,14% |
2.162,00 |
2.129,00 |
23:58:08 |
lees meer |
AMEC |
1.071,00 |
21,12 |
+2,02% |
1.081,00 |
1.047,00 |
23:58:08 |
lees meer |
Anglo American |
2.862,00 |
-11,00 |
-0,38% |
2.927,00 |
2.858,50 |
23:58:08 |
lees meer |
Antofagasta |
1.326,00 |
8,14 |
+0,61% |
1.356,00 |
1.324,00 |
23:58:09 |
lees meer |
ARM |
566,50 |
3,23 |
+0,57% |
576,00 |
564,80 |
23:58:09 |
lees meer |
Ashmore |
390,40 |
1,23 |
+0,32% |
391,60 |
377,70 |
23:58:09 |
lees meer |
Astrazeneca |
3.010,00 |
-1,30 |
-0,04% |
3.015,00 |
2.979,00 |
23:58:09 |
lees meer |
Autonomy |
2.549,00 |
0,00 |
+0,00% |
2.550,00 |
2.548,00 |
18:10:07 |
lees meer |
Aviva |
370,90 |
-4,25 |
-1,13% |
378,76 |
370,35 |
23:58:09 |
lees meer |
B Sky B |
692,00 |
-7,55 |
-1,08% |
702,50 |
688,50 |
23:58:09 |
lees meer |
BAE Systems |
314,10 |
-2,24 |
-0,70% |
319,40 |
313,60 |
23:58:09 |
lees meer |
Barclays |
233,60 |
0,63 |
+0,26% |
242,95 |
232,45 |
23:58:09 |
lees meer |
BAT |
3.082,50 |
-10,00 |
-0,32% |
3.109,50 |
3.071,00 |
23:58:09 |
lees meer |
BG |
1.446,00 |
-12,32 |
-0,84% |
1.470,00 |
1.438,00 |
23:58:09 |
lees meer |
BHP Billiton |
2.130,00 |
-19,51 |
-0,89% |
2.205,80 |
2.120,50 |
23:58:09 |
lees meer |
BP |
489,75 |
0,77 |
+0,16% |
491,02 |
483,92 |
23:58:09 |
lees meer |
British Land |
508,00 |
0,45 |
+0,09% |
511,50 |
503,50 |
23:58:09 |
lees meer |
BT |
212,70 |
-2,40 |
-1,12% |
216,80 |
212,70 |
23:58:09 |
lees meer |
Bunzl |
869,00 |
-1,81 |
-0,21% |
874,00 |
865,00 |
23:58:09 |
lees meer |
Burberry |
1.403,00 |
-1,96 |
-0,14% |
1.435,00 |
1.402,00 |
23:58:09 |
lees meer |
Cairn Energy |
348,60 |
-11,73 |
-3,29% |
360,00 |
338,00 |
23:58:09 |
lees meer |
Cap Shop Centr |
339,30 |
-0,52 |
-0,15% |
342,70 |
338,90 |
23:58:09 |
lees meer |
Capita |
634,50 |
0,23 |
+0,04% |
638,00 |
628,50 |
23:58:09 |
lees meer |
Carnival |
1.980,00 |
-17,44 |
-0,87% |
2.000,00 |
1.963,00 |
23:58:09 |
lees meer |
Centrica |
294,50 |
-7,58 |
-2,50% |
304,20 |
293,40 |
23:58:09 |
lees meer |
Compass |
625,00 |
-5,50 |
-0,87% |
632,00 |
622,00 |
23:58:09 |
lees meer |
Diageo |
1.461,50 |
-7,46 |
-0,51% |
1.484,00 |
1.460,00 |
23:58:09 |
lees meer |
Essar Energy |
135,80 |
3,03 |
+2,28% |
137,20 |
131,80 |
23:58:09 |
lees meer |
Eurasian |
700,50 |
2,70 |
+0,38% |
718,00 |
698,50 |
23:58:09 |
lees meer |
Experian |
916,50 |
-0,78 |
-0,09% |
921,00 |
909,00 |
23:58:09 |
lees meer |
Fresnillo |
1.797,00 |
13,01 |
+0,72% |
1.840,00 |
1.792,00 |
23:58:09 |
lees meer |
G4S |
277,00 |
-1,44 |
-0,52% |
278,40 |
274,20 |
23:58:09 |
lees meer |
GKN |
219,10 |
-0,82 |
-0,37% |
224,30 |
218,20 |
23:58:09 |
lees meer |
GlaxoSmKl |
1.392,50 |
-14,07 |
-1,00% |
1.414,00 |
1.382,50 |
23:58:09 |
lees meer |
Glencore |
434,45 |
-3,77 |
-0,85% |
459,25 |
434,45 |
23:58:09 |
lees meer |
Hammerson |
381,90 |
2,93 |
+0,77% |
383,20 |
378,70 |
23:58:09 |
lees meer |
Hargreaves Lans |
460,00 |
-2,96 |
-0,64% |
469,90 |
454,10 |
23:58:09 |
lees meer |
HSBC |
565,50 |
3,50 |
+0,62% |
570,20 |
560,40 |
23:58:09 |
lees meer |
ICAP |
389,00 |
-1,09 |
-0,28% |
393,80 |
386,30 |
23:58:09 |
lees meer |
IMI |
913,50 |
-2,00 |
-0,22% |
925,50 |
910,50 |
23:58:09 |
lees meer |
Imperial Tobacco |
2.410,00 |
-17,74 |
-0,73% |
2.434,00 |
2.395,00 |
23:58:09 |
lees meer |
Inmarsat |
455,20 |
24,80 |
+5,67% |
479,80 |
439,80 |
23:58:09 |
lees meer |
Int Cons Airlines |
183,00 |
0,00 |
+0,00% |
185,00 |
182,60 |
23:58:09 |
lees meer |
InterContinental Hotels |
1.362,00 |
-1,00 |
-0,07% |
1.372,00 |
1.358,00 |
23:58:09 |
lees meer |
International Power |
333,00 |
-9,70 |
-2,83% |
336,60 |
326,90 |
23:58:09 |
lees meer |
Intertek |
2.179,00 |
-15,37 |
-0,70% |
2.201,00 |
2.160,00 |
23:58:09 |
lees meer |
Investec |
391,50 |
3,37 |
+0,86% |
399,50 |
391,40 |
23:58:10 |
lees meer |
ITV |
77,70 |
0,25 |
+0,32% |
77,80 |
76,05 |
23:58:10 |
lees meer |
Johnson Matthey |
2.257,00 |
13,49 |
+0,60% |
2.279,00 |
2.251,00 |
23:58:10 |
lees meer |
Kazakhmys |
1.165,00 |
23,73 |
+2,05% |
1.193,00 |
1.163,00 |
23:58:10 |
lees meer |
Kingfisher |
268,70 |
-2,30 |
-0,85% |
271,70 |
268,10 |
23:58:10 |
lees meer |
Land Securities |
680,50 |
0,70 |
+0,10% |
684,00 |
677,50 |
23:58:10 |
lees meer |
Legal&Gen |
120,50 |
-0,09 |
-0,08% |
122,10 |
119,40 |
23:58:10 |
lees meer |
Lloyds |
35,78 |
0,59 |
+1,66% |
36,24 |
35,40 |
23:58:10 |
lees meer |
Lonmin |
1.051,00 |
-8,00 |
-0,76% |
1.079,00 |
1.049,00 |
23:58:10 |
lees meer |
Man Group |
137,00 |
1,25 |
+0,93% |
138,65 |
135,02 |
23:58:10 |
lees meer |
Marks&Spenc |
345,60 |
-0,70 |
-0,20% |
348,30 |
341,40 |
23:58:10 |
lees meer |
Meggitt |
364,80 |
-1,25 |
-0,34% |
370,10 |
364,00 |
23:58:10 |
lees meer |
Morrison |
291,60 |
-1,11 |
-0,38% |
294,00 |
290,30 |
23:58:10 |
lees meer |
National Grid |
647,00 |
1,02 |
+0,16% |
649,00 |
641,00 |
23:58:10 |
lees meer |
NEXT |
2.722,00 |
-33,00 |
-1,20% |
2.758,00 |
2.696,00 |
23:58:10 |
lees meer |
Old Mutual |
157,20 |
2,66 |
+1,72% |
158,50 |
155,00 |
23:58:10 |
lees meer |
Pearson |
1.183,00 |
-18,34 |
-1,53% |
1.208,00 |
1.175,00 |
23:58:10 |
lees meer |
Petrofac |
1.471,00 |
-6,00 |
-0,41% |
1.497,00 |
1.470,00 |
23:58:10 |
lees meer |
Prudential |
728,00 |
4,22 |
+0,58% |
739,00 |
726,50 |
23:58:10 |
lees meer |
Randgold Res |
7.245,00 |
-30,22 |
-0,41% |
7.325,00 |
7.220,00 |
23:58:10 |
lees meer |
RD Shell A plc |
2.287,50 |
5,00 |
+0,22% |
2.297,50 |
2.281,50 |
23:58:10 |
lees meer |
RD Shell B plc |
2.327,00 |
11,13 |
+0,48% |
2.339,09 |
2.321,00 |
23:58:10 |
lees meer |
Reckitt Benckiser |
3.479,00 |
89,35 |
+2,64% |
3.524,00 |
3.394,90 |
23:58:10 |
lees meer |
Reed Els. Plc |
526,50 |
-5,13 |
-0,97% |
531,00 |
522,50 |
23:58:10 |
lees meer |
Resolution |
274,00 |
-0,48 |
-0,17% |
276,60 |
272,00 |
23:58:10 |
lees meer |
Rexam |
378,90 |
-0,98 |
-0,26% |
382,40 |
376,30 |
23:58:10 |
lees meer |
Rio Tinto |
3.873,50 |
77,05 |
+1,99% |
3.974,00 |
3.867,00 |
23:58:10 |
lees meer |
Rolls-Royce |
785,00 |
-1,26 |
-0,16% |
787,00 |
775,00 |
23:58:10 |
lees meer |
Roy Bank Sc |
28,84 |
0,21 |
+0,73% |
29,55 |
28,54 |
23:58:10 |
lees meer |
RSA |
112,60 |
0,28 |
+0,25% |
114,70 |
112,20 |
23:58:10 |
lees meer |
SABMiller |
2.507,00 |
10,00 |
+0,40% |
2.517,00 |
2.488,84 |
23:58:10 |
lees meer |
Sage |
295,60 |
-8,97 |
-2,95% |
299,50 |
293,20 |
23:58:10 |
lees meer |
Sainsbury |
294,50 |
0,60 |
+0,21% |
296,32 |
293,60 |
23:58:10 |
lees meer |
Schroders |
1.610,00 |
2,54 |
+0,16% |
1.630,00 |
1.599,00 |
23:58:10 |
lees meer |
Schroders N/V |
1.282,00 |
8,04 |
+0,63% |
1.298,00 |
1.271,00 |
23:58:10 |
lees meer |
Scott. and South. Energy |
1.250,00 |
-5,96 |
-0,47% |
1.263,84 |
1.248,00 |
23:58:10 |
lees meer |
Serco |
527,50 |
-0,81 |
-0,16% |
527,50 |
517,90 |
23:58:10 |
lees meer |
Severn Trent |
1.518,00 |
-8,20 |
-0,54% |
1.525,00 |
1.503,00 |
23:58:10 |
lees meer |
Shire |
2.174,00 |
-5,00 |
-0,23% |
2.193,00 |
2.152,77 |
23:58:10 |
lees meer |
Smith & Nephew |
638,00 |
-1,95 |
-0,30% |
643,00 |
635,00 |
23:58:10 |
lees meer |
Smiths Group |
1.015,00 |
19,23 |
+1,93% |
1.024,79 |
999,00 |
23:58:10 |
lees meer |
Standard Chartered |
1.597,00 |
7,89 |
+0,50% |
1.616,00 |
1.586,00 |
23:58:10 |
lees meer |
Standard Life |
228,00 |
0,35 |
+0,15% |
229,35 |
227,40 |
23:58:10 |
lees meer |
Tate & Lyle |
695,00 |
4,27 |
+0,62% |
700,50 |
687,50 |
23:58:10 |
lees meer |
Tesco |
329,40 |
-0,07 |
-0,02% |
331,63 |
327,30 |
23:58:10 |
lees meer |
Tullow Oil |
1.483,00 |
32,65 |
+2,23% |
1.500,63 |
1.460,00 |
23:58:10 |
lees meer |
Unilever plc |
2.029,00 |
-12,29 |
-0,60% |
2.046,37 |
2.019,88 |
23:58:10 |
lees meer |
United Utilities |
601,00 |
-5,00 |
-0,83% |
609,00 |
596,00 |
23:58:10 |
lees meer |
Vedanta Resources |
1.281,00 |
-16,00 |
-1,23% |
1.320,00 |
1.278,00 |
23:58:10 |
lees meer |
Vodafone |
173,60 |
-1,35 |
-0,77% |
175,60 |
173,10 |
23:58:10 |
lees meer |
Weir |
1.984,00 |
-53,87 |
-2,63% |
2.070,00 |
1.976,00 |
23:58:10 |
lees meer |
Whitbread |
1.684,00 |
-12,06 |
-0,71% |
1.707,00 |
1.674,00 |
23:58:10 |
lees meer |
Wolseley |
2.231,00 |
-13,00 |
-0,58% |
2.274,00 |
2.219,00 |
23:58:10 |
lees meer |
Wood |
568,00 |
-2,86 |
-0,50% |
575,50 |
559,00 |
18:10:08 |
lees meer |
WPP |
786,50 |
-0,07 |
-0,01% |
796,50 |
786,00 |
23:58:10 |
lees meer |
Xstrata PLC |
1.198,00 |
22,62 |
+1,89% |
1.238,50 |
1.197,94 |
23:58:10 |
lees meer |
* De koersen worden getoond met een vertaging van minimaal 15 minuten.
Koersdata geleverd door
Koersdata geleverd door
