Koersen » Aandelen BATS | Pan - Europese Beurs » VK » FTSE100 | Eurobench.com

Koersen » Aandelen BATS | Pan - Europese Beurs

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.523,23 +0,19 +0,00% 7.560,04 7.517,07 7.523,04 20 okt
3i Group 944,000 +11,500 +1,23% 945,250 936,500 932,500 20 okt
Admiral Group 1.920,000 +9,000 +0,47% 1.931,000 1.909,000 1.911,000 20 okt
Anglo American 1.430,500 +4,000 +0,28% 1.465,500 1.414,000 1.426,500 20 okt
Antofagasta 999,000 +12,000 +1,22% 1.018,000 992,000 987,000 20 okt
Ashtead Group 1.874,000 -7,000 -0,37% 1.901,000 1.873,000 1.881,000 20 okt
Associated Britis... 3.324,000 -32,000 -0,95% 3.368,000 3.317,000 3.356,000 20 okt
AstraZeneca Plc 5.163,000 -12,000 -0,23% 5.197,000 5.160,000 5.175,000 20 okt
Aviva 505,000 +2,500 +0,50% 507,500 503,500 502,500 20 okt
Babcock Intl Group 822,000 -2,000 -0,24% 826,000 819,000 824,000 20 okt
BAE Systems 596,250 -3,250 -0,54% 602,500 595,250 599,500 20 okt
Barclays 195,450 +3,700 +1,93% 195,650 193,050 191,750 20 okt
Barratt Developments 693,500 +3,000 +0,43% 698,250 691,500 690,500 20 okt
BHP Billiton Plc 1.382,500 -10,500 -0,75% 1.420,000 1.374,000 1.393,000 20 okt
BP 491,700 +0,200 +0,04% 493,700 489,750 491,500 20 okt
British American ... 4.850,000 +24,500 +0,51% 4.875,500 4.821,000 4.825,500 20 okt
British Land 610,000 +0,500 +0,08% 614,250 606,500 609,500 20 okt
BT Group 270,450 -2,400 -0,88% 273,900 270,250 272,850 20 okt
Bunzl 2.248,000 -5,000 -0,22% 2.262,000 2.241,000 2.253,000 20 okt
Burberry Group 1.904,000 +15,000 +0,79% 1.915,000 1.892,000 1.889,000 20 okt
Carnival 4.955,000 +14,000 +0,28% 5.005,000 4.938,000 4.941,000 20 okt
Centrica 173,050 +1,050 +0,61% 173,150 171,100 172,000 20 okt
Coca-Cola HBC 2.571,000 -18,000 -0,70% 2.595,000 2.565,000 2.589,000 20 okt
Compass Group Plc 1.584,500 -21,500 -1,34% 1.613,000 1.583,000 1.606,000 20 okt
CONVATEC 214,400 +1,600 +0,75% 215,267 211,900 212,800 20 okt
CRH 2.790,000 +42,000 +1,53% 2.805,000 2.769,000 2.748,000 20 okt
Croda International 3.882,000 +10,000 +0,26% 3.911,000 3.882,000 3.872,000 20 okt
DCC Plc 7.145,000 -20,000 -0,28% 7.215,000 7.135,000 7.165,000 20 okt
Diageo Plc 2.565,000 -4,500 -0,18% 2.586,500 2.563,500 2.569,500 20 okt
Direct Line Insur... 378,800 +1,500 +0,40% 379,300 376,800 377,300 20 okt
easyJet 1.315,000 +22,000 +1,70% 1.322,000 1.298,000 1.293,000 20 okt
Experian 1.566,000 +3,000 +0,19% 1.574,000 1.562,000 1.563,000 20 okt
Fresnillo Plc 1.369,000 -48,000 -3,39% 1.427,000 1.365,000 1.417,000 20 okt
GKN 303,200 +1,400 +0,46% 304,000 298,100 301,800 20 okt
GlaxoSmithKline 1.521,500 -13,250 -0,86% 1.543,500 1.517,750 1.534,750 20 okt
Glencore 377,700 +1,150 +0,31% 385,450 374,550 376,550 20 okt
Hammerson 528,500 -10,250 -1,90% 540,500 528,500 538,750 20 okt
Hargreaves Lansdown 1.537,000 -3,000 -0,19% 1.553,000 1.533,000 1.540,000 20 okt
HikmaPharmaceuticals 1.194,000 +4,000 +0,34% 1.196,000 1.173,000 1.190,000 20 okt
HSBC Holdings 748,400 +4,800 +0,65% 750,650 746,400 743,600 20 okt
IAG Plc 656,500 +5,500 +0,84% 663,500 648,500 651,000 20 okt
Imperial Brands 3.138,000 -7,500 -0,24% 3.160,500 3.136,000 3.145,500 20 okt
Informa 689,500 -1,000 -0,14% 695,000 689,000 690,500 20 okt
InterContinental ... 4.056,000 -36,000 -0,88% 4.133,000 4.047,000 4.092,000 20 okt
Intertek Group 5.135,000 -25,000 -0,48% 5.190,000 5.130,000 5.160,000 20 okt
Intu Properties 217,400 -4,600 -2,07% 223,200 217,000 222,000 20 okt
ITV 175,200 -1,300 -0,74% 177,100 174,900 176,500 20 okt
Johnson Matthey 3.433,000 +43,000 +1,27% 3.435,000 3.395,000 3.390,000 20 okt
Kingfisher 303,200 -0,300 -0,10% 309,750 302,800 303,500 20 okt
Land Securities 975,750 -10,250 -1,04% 996,500 975,000 986,000 20 okt
Legal & General 268,300 +2,550 +0,96% 269,000 266,600 265,750 20 okt
Lloyds Banking Group 67,020 +0,190 +0,28% 67,550 66,900 66,830 20 okt
London Stock Exch... 3.845,000 -29,000 -0,75% 3.897,500 3.841,000 3.874,000 20 okt
Marks & Spencer 346,300 +0,500 +0,14% 350,300 345,300 345,800 20 okt
MEDICLINIC 641,500 -4,500 -0,70% 655,500 639,500 646,000 20 okt
Merlin Entertainm... 375,000 +0,700 +0,19% 378,200 371,660 374,300 20 okt
Micro Focus Intl 2.464,000 -13,000 -0,52% 2.497,000 2.463,000 2.477,000 20 okt
Mondi Plc 1.887,000 -9,000 -0,47% 1.908,500 1.884,000 1.896,000 20 okt
National Grid 925,200 -10,400 -1,11% 938,600 925,200 935,600 20 okt
Next 4.870,000 -25,000 -0,51% 4.953,000 4.852,000 4.895,000 20 okt
Old Mutual 197,100 +0,800 +0,41% 198,000 196,800 196,300 20 okt
PADDY PWR BET 7.750,000 -25,000 -0,32% 7.796,240 7.749,300 7.775,000 20 okt
Pearson 694,500 +2,000 +0,29% 701,500 688,000 692,500 20 okt
Persimmon 2.840,000 +5,000 +0,18% 2.850,000 2.832,000 2.835,000 20 okt
Provident Financial 932,000 +42,000 +4,72% 938,500 880,500 890,000 20 okt
Prudential 1.865,000 +31,000 +1,69% 1.874,000 1.845,000 1.834,000 20 okt
Randgold Resources 7.395,000 -95,000 -1,27% 7.490,000 7.385,000 7.490,000 20 okt
RDS 'A' 2.310,000 -1,000 -0,04% 2.322,000 2.307,000 2.311,000 20 okt
Reckitt Benckiser... 6.608,000 -177,000 -2,61% 6.794,500 6.602,000 6.785,000 20 okt
RELX 1.693,000 -3,500 -0,21% 1.708,000 1.693,000 1.696,500 20 okt
Rentokil Initial 321,200 +7,900 +2,52% 321,400 316,100 313,300 20 okt
Rio Tinto 3.598,500 +4,000 +0,11% 3.684,500 3.574,000 3.594,500 20 okt
Rolls-Royce Holdings 924,000 -1,500 -0,16% 931,500 922,000 925,500 20 okt
Royal Bank of Sco... 282,400 +2,100 +0,75% 286,300 281,200 280,300 20 okt
Royal Dutch Shell-B 2.352,000 +7,500 +0,32% 2.357,500 2.342,000 2.344,500 20 okt
Royal Mail 389,200 -1,300 -0,33% 392,600 388,500 390,500 20 okt
RSA Insurance Group 642,500 +16,500 +2,64% 644,250 626,500 626,000 20 okt
Sage Group 730,500 +2,000 +0,27% 737,000 729,000 728,500 20 okt
Sainsbury (J) 247,200 +1,200 +0,49% 248,100 246,400 246,000 20 okt
Schroders 3.485,000 +13,000 +0,37% 3.508,000 3.484,000 3.472,000 20 okt
Scottish Mortgage... 436,100 +0,700 +0,16% 439,200 435,500 435,400 20 okt
Severn Trent 2.138,000 -4,000 -0,19% 2.150,000 2.129,000 2.142,000 20 okt
Shire 3.673,000 -77,000 -2,05% 3.781,500 3.666,250 3.750,000 20 okt
Sky 940,000 0,000 0,00% 945,250 938,000 940,000 20 okt
Smith & Nephew 1.430,000 +14,000 +0,99% 1.442,000 1.416,500 1.416,000 20 okt
Smiths Group 1.556,000 +20,000 +1,30% 1.559,000 1.542,000 1.536,000 20 okt
Smurfit Kappa Group 2.260,000 +20,000 +0,89% 2.262,087 2.237,660 2.240,000 20 okt
SSE 1.384,000 -5,500 -0,40% 1.400,000 1.376,000 1.389,500 20 okt
St.James's Place 1.173,000 +7,000 +0,60% 1.176,000 1.168,000 1.166,000 20 okt
Standard Chartered 772,500 +24,100 +3,22% 775,300 754,500 748,400 20 okt
STD LIFE ABER 413,700 0,000 0,00% 424,000 412,700 413,700 11 aug
Taylor Wimpey 204,400 +1,500 +0,74% 205,600 203,850 202,900 20 okt
Tesco 188,950 +1,900 +1,02% 189,350 187,400 187,050 20 okt
TUI AG 1.334,000 -1,000 -0,07% 1.345,900 1.334,000 1.335,000 20 okt
Unilever 4.164,000 -131,000 -3,05% 4.292,000 4.162,500 4.295,000 20 okt
United Utilities ... 840,000 -3,000 -0,36% 848,500 840,000 843,000 20 okt
Vodafone 216,950 -0,200 -0,09% 218,450 215,950 217,150 20 okt
Whitbread 3.952,000 -25,000 -0,63% 4.009,000 3.931,000 3.977,000 20 okt
Wolseley 4.531,000 0,000 0,00% 4.578,000 4.521,000 4.531,000 31 jul
WORLDPAY GRP 405,000 +2,600 +0,65% 405,900 401,400 402,400 20 okt
WPP 1.371,500 +6,500 +0,48% 1.382,000 1.360,000 1.365,000 20 okt