Koersen » Europa, lokale beurzen » Londen » FTSE 100 | Belegger.nl

Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.288,72 +13,08 +0,18% 7.302,57 7.262,32 7.275,64 26 apr
3i Group 800,000 +4,500 +0,57% 802,000 795,000 795,500 26 apr
Admiral Group 2.026,000 +7,000 +0,35% 2.028,000 1.994,000 2.019,000 26 apr
Anglo American 1.114,500 -13,000 -1,15% 1.133,500 1.083,000 1.127,500 26 apr
Antofagasta 843,500 +4,500 +0,54% 850,500 829,000 839,000 26 apr
Ashtead Group 1.665,000 +17,000 +1,03% 1.667,500 1.636,000 1.648,000 26 apr
Associated Britis... 2.834,000 +13,000 +0,46% 2.837,000 2.802,000 2.821,000 26 apr
AstraZeneca Plc 4.691,000 -1,500 -0,03% 4.708,500 4.669,000 4.692,500 26 apr
Aviva 531,000 +2,500 +0,47% 531,500 525,500 528,500 26 apr
Babcock Intl Group 921,000 +6,500 +0,71% 922,000 908,000 914,500 26 apr
BAE Systems 638,000 +6,500 +1,03% 638,750 626,500 631,500 26 apr
Barclays 225,150 +2,100 +0,94% 225,500 220,150 223,050 26 apr
Barratt Developments 583,000 -0,500 -0,09% 584,500 579,500 583,500 26 apr
BHP Billiton Plc 1.213,500 +9,500 +0,79% 1.221,500 1.188,000 1.204,000 26 apr
BP 454,125 +4,900 +1,09% 454,700 446,450 449,225 26 apr
British American ... 5.314,000 +17,000 +0,32% 5.335,000 5.276,000 5.297,000 26 apr
British Land 659,500 +1,000 +0,15% 660,500 651,500 658,500 26 apr
BT Group 310,450 -3,550 -1,13% 314,150 310,400 314,000 26 apr
Bunzl 2.411,000 +36,000 +1,52% 2.412,000 2.370,000 2.375,000 26 apr
Burberry Group 1.599,000 +13,000 +0,82% 1.602,000 1.585,000 1.586,000 26 apr
Capita 566,000 +6,500 +1,16% 567,500 557,500 559,500 26 apr
Carnival 4.656,000 +33,000 +0,71% 4.657,000 4.616,000 4.623,000 26 apr
Centrica 200,100 -0,200 -0,10% 200,400 197,100 200,300 26 apr
Coca-Cola HBC 2.164,000 +7,000 +0,32% 2.166,000 2.146,500 2.157,000 26 apr
Compass Group Plc 1.540,000 +4,000 +0,26% 1.543,000 1.524,000 1.536,000 26 apr
CONVATEC 309,000 +3,100 +1,01% 310,000 304,600 305,900 26 apr
CRH 2.849,000 +4,000 +0,14% 2.890,000 2.825,000 2.845,000 26 apr
DCC Plc 7.305,000 +35,000 +0,48% 7.315,000 7.225,000 7.270,000 26 apr
Diageo Plc 2.261,500 -2,000 -0,09% 2.263,500 2.242,000 2.263,500 26 apr
Direct Line Insur... 349,000 +1,000 +0,29% 349,200 344,700 348,000 26 apr
Dixons Carphone 326,800 +2,600 +0,80% 327,700 322,300 324,200 26 apr
easyJet 1.163,000 +3,000 +0,26% 1.168,000 1.157,000 1.160,000 26 apr
Experian 1.651,000 +1,000 +0,06% 1.653,000 1.640,000 1.650,000 26 apr
Fresnillo Plc 1.491,000 -12,000 -0,80% 1.499,000 1.469,000 1.503,000 26 apr
GKN 359,700 -6,400 -1,75% 367,000 355,100 366,100 26 apr
GlaxoSmithKline 1.563,500 -38,000 -2,37% 1.604,500 1.563,500 1.601,500 26 apr
Glencore 309,850 -2,650 -0,85% 313,000 303,350 312,500 26 apr
Hammerson 597,500 -5,000 -0,83% 602,000 595,000 602,500 26 apr
Hargreaves Lansdown 1.388,000 +13,000 +0,95% 1.391,000 1.368,000 1.375,000 26 apr
HikmaPharmaceuticals 1.944,000 +35,000 +1,83% 1.945,000 1.900,000 1.909,000 26 apr
HSBC Holdings 643,800 +1,200 +0,19% 644,600 640,600 642,600 26 apr
IAG Plc 564,000 +1,250 +0,22% 565,000 557,500 562,750 26 apr
Imperial Brands 3.854,000 +29,000 +0,76% 3.858,500 3.812,500 3.825,000 26 apr
Informa 653,500 +5,500 +0,85% 655,500 648,000 648,000 26 apr
InterContinental ... 4.058,000 +74,000 +1,86% 4.062,000 3.970,000 3.984,000 26 apr
Intertek Group 4.097,000 +45,000 +1,11% 4.099,000 4.015,000 4.052,000 26 apr
Intu Properties 276,900 -1,300 -0,47% 277,700 275,000 278,200 26 apr
ITV 219,500 -0,300 -0,14% 219,750 216,700 219,800 26 apr
Johnson Matthey 2.950,000 -13,000 -0,44% 2.973,000 2.941,000 2.963,000 26 apr
Kingfisher 327,500 +0,700 +0,21% 328,900 323,800 326,800 26 apr
Land Securities 1.129,000 +9,000 +0,80% 1.131,000 1.112,000 1.120,000 26 apr
Legal & General 261,300 -0,100 -0,04% 261,900 258,900 261,400 26 apr
Lloyds Banking Group 67,320 +0,360 +0,54% 67,460 66,370 66,960 26 apr
London Stock Exch... 3.341,000 +33,000 +1,00% 3.349,000 3.306,000 3.308,000 26 apr
Marks & Spencer 365,800 +0,800 +0,22% 366,200 363,300 365,000 26 apr
MEDICLINIC 730,500 -11,500 -1,55% 750,500 730,000 742,000 26 apr
Merlin Entertainm... 499,700 +14,100 +2,90% 508,500 485,100 485,600 26 apr
Mondi Plc 2.024,000 +6,000 +0,30% 2.031,000 2.003,000 2.018,000 26 apr
National Grid 1.006,500 -5,500 -0,54% 1.008,500 1.001,500 1.012,000 26 apr
Next 4.243,000 -39,000 -0,91% 4.246,000 4.209,000 4.282,000 26 apr
Old Mutual 199,400 +0,600 +0,30% 199,500 196,400 198,800 26 apr
PADDY PWR BET 8.770,000 +10,000 +0,11% 8.841,937 8.735,000 8.760,000 26 apr
Pearson 640,500 +2,000 +0,31% 640,500 635,500 638,500 26 apr
Persimmon 2.290,000 +21,000 +0,93% 2.298,000 2.264,000 2.269,000 26 apr
Provident Financial 3.215,000 +17,000 +0,53% 3.220,000 3.167,000 3.198,000 26 apr
Prudential 1.724,000 +26,000 +1,53% 1.727,000 1.694,750 1.698,000 26 apr
Randgold Resources 6.755,000 -30,000 -0,44% 6.840,000 6.740,000 6.785,000 26 apr
RDS 'A' 2.051,000 +6,000 +0,29% 2.055,000 2.035,000 2.045,000 26 apr
Reckitt Benckiser... 7.304,000 -10,000 -0,14% 7.322,000 7.262,000 7.314,000 26 apr
RELX 1.597,000 +4,500 +0,28% 1.603,000 1.583,000 1.592,500 26 apr
Rio Tinto 3.120,000 +13,500 +0,43% 3.125,750 3.060,500 3.106,500 26 apr
Rolls-Royce Holdings 827,500 +15,000 +1,85% 829,000 807,000 812,500 26 apr
Royal Bank of Sco... 253,500 0,000 0,00% 253,800 249,700 253,500 26 apr
Royal Dutch Shell-B 2.108,000 +1,000 +0,05% 2.118,500 2.092,000 2.107,000 26 apr
Royal Mail 419,300 +2,000 +0,48% 419,400 416,600 417,300 26 apr
RSA Insurance Group 587,500 -2,500 -0,42% 589,500 583,000 590,000 26 apr
Sage Group 665,000 -0,500 -0,08% 666,500 662,000 665,500 26 apr
Sainsbury (J) 273,500 +1,100 +0,40% 273,800 271,600 272,400 26 apr
Schroders 3.196,000 +41,000 +1,30% 3.201,000 3.142,500 3.155,000 26 apr
Severn Trent 2.306,000 -25,000 -1,07% 2.318,000 2.297,000 2.331,000 26 apr
Shire 4.602,500 -28,000 -0,60% 4.623,000 4.574,500 4.630,500 26 apr
Sky 988,500 +5,250 +0,53% 989,000 981,000 983,250 26 apr
Smith & Nephew 1.272,000 +4,000 +0,32% 1.275,000 1.267,000 1.268,000 26 apr
Smurfit Kappa Group 2.090,000 -15,000 -0,71% 2.122,000 2.081,000 2.105,000 26 apr
SSE 1.397,000 -3,000 -0,21% 1.402,000 1.386,000 1.400,000 26 apr
St.James's Place 1.131,000 +4,000 +0,35% 1.133,000 1.121,000 1.127,000 26 apr
Standard Chartered 758,300 +29,600 +4,06% 771,700 721,200 728,700 26 apr
Standard Life Plc 366,800 -3,100 -0,84% 370,000 364,000 369,900 26 apr
Taylor Wimpey 198,900 -1,300 -0,65% 202,700 198,700 200,200 26 apr
Tesco 180,200 +2,500 +1,41% 182,100 176,275 177,700 26 apr
TUI AG 1.137,000 -1,000 -0,09% 1.144,000 1.129,000 1.138,000 26 apr
Unilever 4.007,500 -7,750 -0,19% 4.024,000 3.992,000 4.015,250 26 apr
United Utilities ... 976,500 -1,000 -0,10% 981,500 975,000 977,500 26 apr
Vodafone 203,550 +1,000 +0,49% 203,700 201,600 202,550 26 apr
Whitbread 3.995,000 -1,000 -0,03% 4.006,000 3.967,000 3.996,000 26 apr
WM Morrison Super... 234,900 +1,000 +0,43% 237,000 233,100 233,900 26 apr
Wolseley 4.957,000 +43,000 +0,88% 4.989,500 4.890,000 4.914,000 26 apr
WORLDPAY GRP 301,100 +0,700 +0,23% 301,900 297,500 300,400 26 apr
WPP 1.723,000 +2,000 +0,12% 1.729,000 1.717,000 1.721,000 26 apr