Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 1113,500 -17,00 -1,50% 1124,000 1125,500 1109,000 1.265.525 17:35:04 1130,500
Admiral Group 2275,000 3,00 0,13% 2251,000 2285,000 2251,000 528.804 17:35:08 2272,000
Anglo American 2184,500 -18,50 -0,84% 2190,000 2206,000 2175,000 3.240.968 17:35:14 2203,000
Antofagasta 898,600 -9,00 -0,99% 902,800 907,000 893,400 1.713.964 17:35:28 907,600
Ashtead Group 2189,000 -77,00 -3,40% 2219,000 2236,000 2186,000 1.488.616 17:37:12 2266,000
Associated British Foods 2345,000 25,00 1,08% 2317,000 2356,000 2305,000 3.289.002 17:36:22 2320,000
AstraZeneca Plc 6402,000 -40,00 -0,62% 6436,000 6453,000 6366,000 1.567.330 17:37:05 6442,000
Auto Trader Group 549,800 -2,20 -0,40% 548,200 554,200 546,000 2.915.551 17:35:21 552,000
AVEVA Group Plc 4026,000 2,00 0,05% 4040,000 4040,000 3952,000 344.463 17:35:17 4024,000
Aviva 421,000 -1,50 -0,36% 421,100 423,000 420,100 5.242.636 17:39:50 422,500
BAE Systems 517,200 -1,40 -0,27% 517,400 523,000 514,000 6.417.829 17:36:22 518,600
Barclays 156,320 0,54 0,35% 154,880 156,760 154,500 27.047.530 17:35:27 155,780
Barratt Developments 631,400 -0,60 -0,09% 629,200 634,400 625,600 4.474.967 17:36:22 632,000
Berkeley Group Holdings/The 3829,000 -3,00 -0,08% 3811,000 3865,000 3809,000 340.398 17:35:12 3832,000
BHP GROUP 1997,200 -36,80 -1,81% 2020,000 2022,500 1996,800 4.162.248 17:36:22 2034,000
BP 515,700 -12,30 -2,33% 525,000 525,100 515,300 53.884.140 17:39:24 528,000
British American Tobacco 3104,500 179,50 6,14% 2932,500 3121,000 2928,000 5.092.225 17:36:52 2925,000
British Land 537,200 -1,40 -0,26% 537,000 541,800 533,800 3.034.003 17:35:14 538,600
BT Group 189,580 -0,32 -0,17% 189,000 191,160 188,860 42.185.983 17:35:18 189,900
Bunzl 2145,000 -5,00 -0,23% 2141,000 2153,000 2116,000 1.026.990 17:35:28 2150,000
Burberry Group 2332,000 -13,00 -0,55% 2321,000 2340,000 2257,000 2.786.985 17:36:22 2345,000
Carnival 3506,000 -48,00 -1,35% 3533,000 3536,000 3503,000 660.052 17:35:18 3554,000
Centrica 89,740 1,60 1,82% 87,620 89,800 87,620 19.391.519 17:35:03 88,140
Coca-Cola HBC 2744,000 14,00 0,51% 2721,000 2753,000 2705,000 2.773.529 17:36:27 2730,000
Compass Group Plc 1952,000 -7,50 -0,38% 1959,000 1963,000 1939,500 2.555.711 17:36:28 1959,500
CRH 2647,000 -24,00 -0,90% 2663,000 2668,000 2644,000 3.627.430 17:37:31 2671,000
Croda International 4820,000 -80,00 -1,63% 4854,000 4866,000 4762,000 732.635 17:36:22 4900,000
DCC Plc 6880,000 -46,00 -0,66% 6940,000 6942,000 6874,000 118.160 17:35:25 6926,000
Diageo Plc 3399,500 -39,00 -1,13% 3428,000 3436,000 3394,500 3.596.144 17:36:22 3438,500
Direct Line Insurance Group 336,300 -0,40 -0,12% 334,300 337,000 334,300 2.510.713 17:35:22 336,700
DS Smith 363,400 -1,80 -0,49% 365,100 368,000 362,300 2.940.122 17:35:20 365,200
Evraz 638,600 -8,40 -1,30% 644,000 645,800 630,800 2.559.540 17:35:00 647,000
Experian 2380,000 -34,00 -1,41% 2396,000 2399,000 2369,000 1.389.585 17:35:17 2414,000
FERGUSON 5804,000 -114,00 -1,93% 5878,000 5888,000 5804,000 434.671 17:35:02 5918,000
FLUTTER ENT 6868,000 -74,00 -1,07% 6944,000 6944,000 6868,000 130.414 17:36:22 6942,000
Fresnillo Plc 813,400 -81,60 -9,12% 897,200 901,600 806,000 4.333.501 17:36:22 895,000
GlaxoSmithKline 1649,800 -10,80 -0,65% 1650,000 1660,000 1645,200 14.535.602 17:35:21 1660,600
Glencore 269,650 -1,25 -0,46% 267,400 270,650 267,400 23.536.011 17:36:22 270,900
Halma 1986,000 -33,00 -1,63% 2011,000 2011,000 1986,000 834.785 17:35:13 2019,000
Hargreaves Lansdown 2050,000 -8,00 -0,39% 2042,000 2057,000 2035,000 452.782 17:36:22 2058,000
Hiscox Ltd 1720,000 -14,00 -0,81% 1723,000 1735,000 1706,000 2.312.748 17:35:19 1734,000
HSBC Holdings 661,400 -2,90 -0,44% 663,700 666,300 660,600 17.569.609 17:36:22 664,300
IAG Plc 456,000 -6,80 -1,47% 462,000 466,300 451,600 30.680.634 17:37:09 462,800
Imperial Brands 2142,500 46,00 2,19% 2099,000 2200,000 2096,000 3.722.437 17:37:35 2096,500
Informa 829,200 -7,40 -0,88% 830,000 835,600 827,600 2.169.623 17:35:20 836,600
InterContinental Hotels 5519,000 -42,00 -0,76% 5455,000 5528,000 5425,000 305.942 17:35:33 5561,000
Intertek Group 5498,000 -122,00 -2,17% 5592,000 5592,000 5470,000 316.834 17:35:16 5620,000
ITV 109,400 1,60 1,48% 106,900 110,200 106,850 13.984.234 17:35:19 107,800
JD Sports Fashion 611,600 -6,40 -1,04% 619,800 619,800 611,400 3.482.979 17:36:22 618,000
Johnson Matthey 3046,000 -158,00 -4,93% 3190,000 3197,000 3045,000 1.542.176 17:35:22 3204,000
Just Eat 616,200 -7,80 -1,25% 622,000 625,200 614,400 1.064.304 17:35:22 624,000
Kingfisher 221,300 0,30 0,14% 220,400 224,100 220,200 4.773.234 17:35:12 221,000
Land Securities 842,600 -0,80 -0,09% 841,600 847,200 838,800 1.191.480 17:35:12 843,400
Legal & General 271,400 0,20 0,07% 269,800 272,100 269,000 10.727.877 17:35:57 271,200
Lloyds Banking Group 57,390 -0,30 -0,52% 57,070 57,770 57,070 97.928.427 17:35:29 57,690
London Stock Exchange Group 5770,000 -8,00 -0,14% 5780,000 5800,000 5710,000 485.937 17:35:18 5778,000
Marks & Spencer 205,200 0,60 0,29% 205,000 206,000 203,800 7.713.521 17:35:07 204,600
Melrose Industries 183,500 -3,35 -1,79% 184,850 186,050 182,600 8.598.616 17:35:24 186,850
Micro Focus Intl 1672,200 -28,00 -1,65% 1699,800 1702,600 1661,600 1.284.630 17:36:22 1700,200
Mondi Plc 1779,000 -19,50 -1,08% 1785,500 1792,000 1774,500 2.664.467 17:36:22 1798,500
National Grid 832,000 2,00 0,24% 827,900 836,400 826,100 9.522.605 17:35:08 830,000
Next 5440,000 -22,00 -0,40% 5412,000 5466,000 5410,000 317.310 17:35:35 5462,000
NMC Health 2258,000 -30,00 -1,31% 2293,000 2293,000 2213,000 696.203 17:35:08 2288,000
Ocado Ltd 1140,500 -6,50 -0,57% 1141,000 1159,000 1131,500 1.566.231 17:35:42 1147,000
Pearson 878,200 -4,60 -0,52% 878,800 883,600 875,200 1.975.107 17:35:03 882,800
Persimmon 1978,000 27,50 1,41% 1934,500 1987,500 1934,500 4.511.661 17:35:24 1950,500
PHOENIX GRP HDG 713,800 2,50 0,35% 711,000 714,300 706,700 904.001 17:35:24 711,300
Prudential 1719,500 -20,00 -1,15% 1730,500 1734,500 1712,500 2.910.813 17:35:25 1739,500
RDS 'A' 2521,000 -32,00 -1,25% 2536,500 2543,000 2521,000 8.370.251 17:36:37 2553,000
Reckitt Benckiser Group 6643,000 -45,00 -0,67% 6676,000 6705,000 6637,000 897.319 17:35:21 6688,000
RELX 1935,000 -34,00 -1,73% 1953,500 1958,000 1933,000 5.596.881 17:35:02 1969,000
Rentokil Initial 419,000 -2,40 -0,57% 418,600 420,600 414,000 3.480.193 17:36:22 421,400
Rightmove Plc 517,200 -1,60 -0,31% 514,800 522,400 513,500 1.560.000 17:35:31 518,800
Rio Tinto 4780,000 -96,00 -1,97% 4870,000 4870,000 4769,000 4.679.803 17:35:13 4876,000
Rolls-Royce Holdings 856,000 -14,00 -1,61% 862,200 865,400 855,400 5.034.860 17:36:33 870,000
Royal Bank of Scotland 230,700 1,70 0,74% 227,100 231,900 227,100 9.770.525 17:35:08 229,000
Royal Dutch Shell-B 2531,000 -26,50 -1,04% 2541,500 2549,000 2528,500 5.619.260 17:35:25 2557,500
RSA Insurance Group 575,600 4,60 0,81% 571,600 575,600 568,400 9.764.651 17:35:13 571,000
Sage Group 799,000 -18,80 -2,30% 814,000 814,000 798,800 2.531.408 17:35:18 817,800
Sainsbury (J) 201,200 1,40 0,70% 199,050 201,700 198,150 8.157.120 17:38:52 199,800
Schroders 2968,000 -30,00 -1,00% 2994,000 2994,000 2950,000 199.041 17:35:29 2998,000
Scottish Mortgage Inv 547,500 -8,50 -1,53% 551,500 552,000 547,500 2.008.448 17:36:22 556,000
Segro 755,400 0,00 0,00% 758,400 758,400 750,400 1.589.607 17:35:07 755,400
Severn Trent 2037,000 32,00 1,60% 1980,000 2045,000 1969,000 1.254.916 17:35:01 2005,000
Smith & Nephew 1737,000 -19,50 -1,11% 1761,000 1761,000 1726,500 2.089.152 17:36:22 1756,500
Smiths Group 1580,000 -26,00 -1,62% 1598,000 1598,000 1577,500 666.061 17:35:26 1606,000
Smurfit Kappa Group 2560,000 -30,00 -1,16% 2566,000 2594,000 2546,000 436.886 17:35:21 2590,000
Spirax-Sarco Eng. 8780,000 -85,00 -0,96% 8845,000 8890,000 8700,000 250.050 17:35:19 8865,000
SSE 1164,000 11,00 0,95% 1154,000 1178,500 1152,000 7.608.194 17:35:19 1153,000
St.James's Place 1111,500 -8,00 -0,71% 1105,500 1113,500 1105,500 1.068.779 17:35:28 1119,500
Standard Chartered 714,200 3,60 0,51% 708,800 718,600 708,000 6.796.498 17:38:17 710,600
STD LIFE ABER 300,500 -2,10 -0,69% 301,800 303,300 300,500 4.313.062 17:35:17 302,600
Taylor Wimpey 164,900 1,35 0,83% 162,950 166,100 162,750 8.404.061 17:35:27 163,550
Tesco 236,700 -1,80 -0,75% 237,700 239,200 235,200 19.767.859 17:35:05 238,500
TUI AG 764,800 -16,80 -2,15% 782,400 782,400 761,000 1.588.654 17:35:29 781,600
Unilever 5065,000 -14,00 -0,28% 5081,000 5091,000 5043,000 1.760.046 17:36:22 5079,000
United Utilities Group 764,400 -0,40 -0,05% 754,600 775,000 744,200 4.310.941 17:36:22 764,800
Vodafone 126,900 0,82 0,65% 125,720 128,140 125,720 57.017.549 17:39:45 126,080
Whitbread 4885,000 15,00 0,31% 4840,000 4897,000 4831,000 975.185 17:36:22 4870,000
WM Morrison Supermarkets 208,400 1,30 0,63% 206,400 210,200 206,000 9.973.364 17:35:18 207,100
WPP 937,800 -4,40 -0,47% 941,800 942,600 933,400 2.638.623 17:35:15 942,200
Indices
  AEX 571,57 -0,13% 572,340
  AMX 805,93 -0,37% 808,920
  Euronext 1.078,28 -0,28% 1081,270
  Dax 30 12.227,85 -0,92% 12341,030
  Dow Jones 27.222,97 0,01% 27219,850
  Nasdaq 7.904,13 0,19% 7888,762
  Nikkei 21.046,24 -1,97% 21469,180