Skip navigation
logo

iBall Portfolio

London Equities   Buy UK shares FREE until 30 June 2010. No hidden charges, admin or inactivity fees    delayed by 15-20 minutes
Show Date Bid Ask Price Curr P.Close Last Change Volume Curr Units Cost Value Notes Profit
3i Group PLC (III.L) Research   Play Video  
24/04/2008 271.00 271.30 271.15 pence 274.80 271.30 ( 16:35:05) -3.50 ( -1.3%) 3,220,748 pence 12 £8.70 £32.52 n/a -71.88 ( -68.9%)
888 Holdings PLC (888.L) Research   Play Video  
22/04/2008 96.70 96.75 96.72 pence 96.00 96.75 ( 16:35:17) +0.75 ( +0.8%) 474,189 pence 64 £1.555 £61.89 n/a -37.63 ( -37.8%)
Abcam PLC (ABC.L) Research   Play Video  
11/02/2008 904.00 918.50 911.25 pence 920.00 904.00 ( 16:35:06) -16.00 ( -1.7%) 14,979 pence 30 £3.38 £271.20 n/a +169.80 ( +167.5%)
Aberdeen Asset Management PLC (ADN.L) Research   Play Video  
14/01/2009 131.80 132.10 131.95 pence 129.00 131.80 ( 16:35:29) +2.80 ( +2.2%) 1,424,857 pence 85 £1.17 £112.03 n/a +12.58 ( +12.6%)
Admiral Group PLC (ADM.L) Research   Play Video  
27/02/2009 1,035.00 1,037.00 1,036.00 pence 1,059.00 1,035.00 ( 16:35:29) -24.00 ( -2.3%) 662,849 pence 12 £8.385 £124.20 n/a +23.58 ( +23.4%)
AGA Rangemaster Group PLC (AGA.L) Research   Play Video  
20/10/2008 115.00 117.00 116.00 pence 118.00 117.00 ( 16:35:16) -1.00 ( -0.8%) 79,384 pence 127 £0.785 £146.05 n/a +46.35 ( +46.5%)
Albemarle & Bond Holdings PLC (ABM.L) Research   Play Video  
19/03/2009 237.00 245.00 241.00 pence 241.00 241.00 ( 16:35:21) 0.00 ( 0.0) 23,460 pence 50 £2.00 £118.50 n/a +18.50 ( +18.5%)
Alphameric PLC (ALM.L) Research   Play Video  
07/01/2009 30.00 31.00 30.50 pence 31.00 31.00 ( 16:46:08) 0.00 ( 0.0) 473,240 pence 6,452 £0.155 £1,935.60 n/a +935.54 ( +93.5%)
Arena Leisure PLC (ARE.L) Research   Play Video  
28/01/2008 26.25 26.75 26.50 pence 26.50 26.50 ( 16:35:16) 0.00 ( 0.0) 736,266 pence 219 £0.4525 £57.49 n/a -41.61 ( -42.0%)
Ashley (Laura) Holdings PLC (ALY.L) Research   Play Video  
18/12/2007 15.00 16.50 15.75 pence 16.00 15.75 ( 16:35:11) -0.25 ( -1.6%) 134,534 pence 413 £0.2425 £61.95 n/a -38.20 ( -38.1%)
ASOS PLC (ASC.L) Research   Play Video  
07/11/2007 389.75 390.00 389.88 pence 394.00 390.00 ( 16:35:09) -4.00 ( -1%) 901,868 pence 62 £1.605 £241.65 n/a +142.13 ( +142.8%)
Associated British Foods PLC (ABF.L) Research   Play Video  
24/01/2008 816.50 817.00 816.75 pence 816.00 816.50 ( 16:35:02) +0.50 ( +0.1%) 1,623,941 pence 12 £8.44 £97.98 n/a -3.30 ( -3.3%)
Aviva PLC (AV-.L) Research   Play Video  
15/07/2008 393.10 394.00 393.55 pence 395.70 393.10 ( 16:35:00) -2.60 ( -0.7%) 9,259,405 pence 20 £4.8925 £78.62 n/a -19.23 ( -19.7%)
BAE SYSTEMS PLC (BA-.L) Research   Play Video  
28/02/2009 317.40 317.80 317.60 pence 313.80 317.80 ( 16:35:14) +4.00 ( +1.3%) 10,419,069 pence 30 £3.35 £95.22 n/a -5.28 ( -5.3%)
Banco Santander SA (BNC.L) Research   Play Video  
27/05/2008 1,000.00 1,003.00 1,001.50 pence 995.50 1,002.00 ( 16:35:02) +6.50 ( +0.7%) 227,743 pence 10 £10.47 £100.00 n/a -4.70 ( -4.5%)
Barr (AG) PLC (BAG.L) Research   Play Video  
06/05/2008 842.00 860.00 851.00 pence 864.00 860.00 ( 16:35:18) -4.00 ( -0.5%) 10,013 pence 9 £12.03 £75.78 n/a -32.49 ( -30.0%)
Berkeley Group Holdings (The) PLC (BKG.L) Research   Play Video  
09/09/2008 855.00 855.50 855.25 pence 871.00 855.50 ( 16:35:24) -15.50 ( -1.8%) 997,658 pence 11 £8.695 £94.05 n/a -1.59 ( -1.7%)
BG Group PLC (BG-.L) Research   Play Video  
09/12/2008 1,076.50 1,078.50 1,077.50 pence 1,095.50 1,078.50 ( 16:35:09) -17.00 ( -1.6%) 8,305,617 pence 12 £8.59 £129.18 n/a +26.10 ( +25.3%)
BHP Billiton PLC (BLT.L) Research   Play Video  
12/01/2009 1,701.50 1,703.50 1,702.50 pence 1,700.00 1,703.50 ( 16:35:01) +3.50 ( +0.2%) 10,530,278 pence 8 £12.42 £136.12 n/a +36.76 ( +37.0%)
Bloomsbury Publishing PLC (BMY.L) Research   Play Video  
07/10/2008 126.00 130.00 128.00 pence 132.00 128.00 ( 16:35:28) -4.00 ( -3%) 6,000 pence 62 £1.62 £78.12 n/a -22.32 ( -22.2%)
BlueStar SecuTech Inc (BSST.L) Research   Play Video  
13/08/2008 21.00 24.00 22.50 pence 22.50 22.50 ( 16:30:03) 0.00 ( 0.0) n/a pence 260 £0.385 £54.60 n/a -45.50 ( -45.5%)
BP PLC (BP-.L) Research   Play Video  
06/03/2008 583.80 583.90 583.85 pence 587.10 583.90 ( 16:35:17) -3.20 ( -0.5%) 28,414,727 pence 19 £5.34 £110.92 n/a +9.46 ( +9.3%)
British Airways PLC (BAY.L) Research   Play Video  
28/04/2008 198.30 198.80 198.55 pence 186.30 198.80 ( 16:35:18) +12.50 ( +6.7%) 21,148,854 pence 45 £2.2525 £89.23 n/a -12.13 ( -12.0%)
British Sky Broadcasting Group PLC (BSY.L) Research   Play Video  
25/02/2008 545.00 546.50 545.75 pence 542.50 546.50 ( 16:35:01) +4.00 ( +0.7%) 3,530,377 pence 17 £5.955 £92.65 n/a -8.58 ( -8.5%)
Britvic PLC (BVIC.L) Research   Play Video  
20/02/2009 352.90 353.30 353.10 pence 351.90 352.90 ( 16:35:06) +1.00 ( +0.3%) 283,973 pence 42 £2.395 £148.22 n/a +47.63 ( +47.4%)
Bunzl PLC (BNZL.L) Research   Play Video  
22/07/2008 647.00 647.50 647.25 pence 646.50 647.00 ( 16:35:00) +0.50 ( +0.1%) 705,464 pence 16 £6.31 £103.52 n/a +2.56 ( +2.5%)
Burberry Group PLC (BRBY.L) Research   Play Video  
28/11/2007 581.00 581.50 581.25 pence 567.00 581.50 ( 16:35:04) +14.50 ( +2.6%) 2,194,329 pence 18 £5.51 £104.58 n/a +5.40 ( +5.4%)
C&C GROUP (CCR.L) Research   Play Video  
09/12/2008 2.64 2.65 2.65 EUR 2.70 2.64 ( 16:35:14) -0.06 ( -2.2%) 1,284,745 EUR 85 1.18 224.40 n/a +124.10 ( +123.7%)
Cadbury PLC (CBRY.L) Research   Play Video  
26/03/2008 758.00 758.50 758.25 pence 762.00 758.00 ( 16:35:25) -4.00 ( -0.5%) 19,876,974 pence 18 £5.63 £136.44 n/a +35.10 ( +34.6%)
Cairn Energy PLC (CNE.L) Research   Play Video  
24/07/2008 2,796.00 2,797.00 2,796.50 pence 2,741.00 2,796.00 ( 16:35:20) +55.00 ( +2%) 685,839 pence 4 £26.11 £111.84 n/a +7.40 ( +7.1%)
Care UK PLC (CUK.L) Research   Play Video  
30/06/2008 347.00 351.25 349.12 pence 346.00 347.00 ( 16:35:26) +1.00 ( +0.3%) 37,905 pence 27 £3.735 £93.69 n/a -7.15 ( -7.1%)
Carluccio's PLC (CARL.L) Research   Play Video  
23/06/2008 83.00 87.00 85.00 pence 86.50 85.00 ( 16:30:05) -1.50 ( -1.7%) 40,733 pence 78 £1.29 £64.74 n/a -35.88 ( -35.7%)
Carnival PLC (CCL.L) Research   Play Video  
22/01/2008 1,967.00 1,970.00 1,968.50 pence 1,956.00 1,970.00 ( 16:35:22) +14.00 ( +0.7%) 605,551 pence 6 £19.02 £118.02 n/a +3.90 ( +3.4%)
Carpetright PLC (CPR.L) Research   Play Video  
16/06/2008 875.50 876.50 876.00 pence 877.00 875.50 ( 16:35:10) -1.50 ( -0.2%) 66,250 pence 13 £7.55 £113.82 n/a +15.67 ( +16.0%)
Carphone Warehouse Group (The) PLC (CPW.L) Research   Play Video  
30/01/2008 192.90 193.00 192.95 pence 189.50 192.90 ( 16:35:11) +3.40 ( +1.8%) 1,950,903 pence 33 £3.0075 £63.66 n/a -35.59 ( -35.9%)
Carr's Milling Industries PLC (CRM.L) Research   Play Video  
29/01/2009 420.00 450.00 435.00 pence 440.00 440.00 ( 16:35:12) 0.00 ( 0.0) 585 pence 24 £4.17 £100.80 n/a +0.72 ( +0.7%)
Catlin Group Ltd (CGL.L) Research   Play Video  
17/12/2008 330.50 331.80 331.15 pence 336.70 331.80 ( 16:35:02) -4.90 ( -1.5%) 605,262 pence 24 £4.11 £79.32 n/a -19.32 ( -19.6%)
Central African Mining & Exploration Company PLC (CFM.L) Research   Play Video  
11/11/2008 19.75 20.00 19.88 pence 20.00 19.75 ( 16:35:28) -0.25 ( -1.2%) 1,405,739 pence 1,508 £0.0663 £297.83 n/a +197.85 ( +197.9%)
Character Group (The) PLC (CCT.L) Research   Play Video  
03/12/2007 55.00 62.00 58.50 pence 59.50 57.00 ( 16:35:37) -2.50 ( -4.2%) 223,876 pence 61 £1.59 £33.55 n/a -63.44 ( -65.4%)
Chemring Group PLC (CHG.L) Research   Play Video  
07/05/2008 2,746.00 2,751.00 2,748.50 pence 2,720.00 2,746.00 ( 16:35:14) +26.00 ( +1%) 60,578 pence 4 £24.95 £109.84 n/a +10.04 ( +10.1%)
Chrysalis PLC (CHS.L) Research   Play Video  
28/02/2008 98.00 102.00 100.00 pence 99.25 100.00 ( 16:35:12) +0.75 ( +0.8%) 5,259 pence 71 £1.405 £69.58 n/a -30.17 ( -30.2%)
Cineworld Group PLC (CINE.L) Research   Play Video  
09/04/2008 149.50 153.25 151.38 pence 151.25 153.25 ( 16:35:07) +2.00 ( +1.3%) 340,967 pence 74 £1.31 £110.63 n/a +13.69 ( +14.1%)
Clarkson PLC (CKN.L) Research   Play Video  
09/03/2009 785.00 787.50 786.25 pence 800.00 787.50 ( 16:35:18) -12.50 ( -1.6%) 1,129,266 pence 20 £4.89 £157.00 n/a +59.20 ( +60.5%)
Clipper Windpower PLC (CWP.L) Research   Play Video  
16/07/2008 165.00 170.00 167.50 pence 168.50 167.50 ( 16:30:02) -1.00 ( -0.6%) 28,810 pence 20 £4.90 £33.00 n/a -65.00 ( -66.3%)
Communisis PLC (CMS.L) Research   Play Video  
13/01/2009 16.00 18.00 17.00 pence 17.00 17.00 ( 16:35:19) 0.00 ( 0.0) 31,462 pence 211 £0.475 £33.76 n/a -66.47 ( -66.3%)
Compass Group PLC (CPG.L) Research   Play Video  
02/10/2008 407.40 407.70 407.55 pence 403.00 407.40 ( 16:35:09) +4.40 ( +1.1%) 5,234,345 pence 28 £3.5425 £114.07 n/a +14.88 ( +15.0%)
Corin Group PLC (CRG.L) Research   Play Video  
15/05/2008 69.00 74.00 71.50 pence 73.50 73.25 ( 16:35:42) -0.25 ( -0.3%) 18,529 pence 29 £3.44 £20.01 n/a -79.75 ( -79.9%)
Cranswick PLC (CWK.L) Research   Play Video  
07/04/2008 696.00 699.00 697.50 pence 700.00 696.00 ( 16:35:19) -4.00 ( -0.6%) 188,801 pence 18 £5.435 £125.28 n/a +27.45 ( +28.1%)
Croda International PLC (CRDA.L) Research   Play Video  
28/01/2009 788.50 790.50 789.50 pence 774.00 790.50 ( 16:35:29) +16.50 ( +2.1%) 421,104 pence 20 £4.92 £157.70 n/a +59.30 ( +60.3%)
Daily Mail and General Trust PLC (DMGT.L) Research   Play Video  
02/09/2008 423.30 423.60 423.45 pence 419.50 423.30 ( 16:35:05) +3.80 ( +0.9%) 962,379 pence 27 £3.7475 £114.29 n/a +13.11 ( +13.0%)
Dairy Crest Group PLC (DCG.L) Research   Play Video  
30/06/2008 399.30 400.00 399.65 pence 405.00 399.30 ( 16:35:23) -5.70 ( -1.4%) 140,471 pence 31 £3.245 £123.78 n/a +23.19 ( +23.1%)
Dechra Pharmaceuticals PLC (DPH.L) Research   Play Video  
23/04/2008 452.80 462.30 457.55 pence 457.90 452.80 ( 16:35:12) -5.10 ( -1.1%) 304,994 pence 27 £3.75 £122.26 n/a +21.01 ( +20.8%)
Desire Petroleum PLC (DES.L) Research   Play Video  
08/04/2008 88.50 89.50 89.00 pence 81.00 89.50 ( 16:35:28) +8.50 ( +10.5%) 2,560,643 pence 134 £0.73 £118.59 n/a +20.77 ( +21.2%)
Devro PLC (DVO.L) Research   Play Video  
29/07/2008 123.50 125.00 124.25 pence 123.25 125.00 ( 16:35:27) +1.75 ( +1.4%) 123,277 pence 139 £0.72 £171.67 n/a +71.59 ( +71.5%)
Diageo PLC (DGE.L) Research   Play Video  
18/11/2008 1,003.00 1,004.00 1,003.50 pence 1,000.00 1,003.00 ( 16:35:28) +3.00 ( +0.3%) 3,333,281 pence 11 £9.10 £110.33 n/a +10.23 ( +10.2%)
Dignity PLC (DTY.L) Research   Play Video  
12/02/2008 602.00 604.50 603.25 pence 596.00 602.00 ( 16:35:14) +6.00 ( +1%) 83,614 pence 14 £7.05 £84.28 n/a -14.42 ( -14.6%)
DMATEK Ltd (DTK.L) Research   Play Video  
30/09/2008 n/a n/a n/a n/a n/a n/a ( n/a) 0 ( 0) n/a n/a 86 1.15 0.00 n/a -98.90 ( -100.0%)
Domino's Pizza UK & IRL PLC (DOM.L) Research   Play Video  
23/01/2008 317.70 318.20 317.95 pence 315.10 317.70 ( 16:35:19) +2.60 ( +0.8%) 159,464 pence 59 £1.705 £187.44 n/a +86.85 ( +86.3%)
Dragon Oil PLC (DGO.L) Research   Play Video  
07/07/2008 447.00 447.25 447.12 pence 446.75 447.00 ( 16:35:27) +0.25 ( +0.1%) 4,187,069 pence 22 £4.50 £98.34 n/a -0.66 ( -0.7%)
Drax Group PLC (DRX.L) Research   Play Video  
23/04/2009 464.80 464.90 464.85 pence 471.10 464.90 ( 16:35:23) -6.20 ( -1.3%) 1,870,597 pence 19 £5.27 £88.31 n/a -11.82 ( -11.8%)
DSG International PLC (DSGI.L) Research   Play Video  
26/06/2008 32.30 32.36 32.33 pence 31.30 32.30 ( 16:35:27) +1.00 ( +3.2%) 25,938,841 pence 219 £0.4575 £70.74 n/a -29.46 ( -29.4%)
EasyJet PLC (EZJ.L) Research   Play Video  
03/02/2009 369.70 369.90 369.80 pence 367.20 369.70 ( 16:35:18) +2.50 ( +0.7%) 1,561,145 pence 33 £302.60 £122.00 n/a -9,863.80 ( -98.8%)
Education Development International PLC (EDD.L) Research   Play Video  
23/09/2008 123.00 129.00 126.00 pence 126.00 126.00 ( 16:30:02) 0.00 ( 0.0) 10,971 pence 262 £0.3822 £322.26 n/a +222.12 ( +221.8%)
French Connection Group PLC (FCCN.L) Research   Play Video  
29/01/2008 37.75 39.50 38.62 pence 39.50 39.50 ( 16:35:27) 0.00 ( 0.0) 5,008 pence 82 £1.2125 £30.96 n/a -68.47 ( -68.9%)
FuturaGene PLC (FGN.L) Research   Play Video  
28/08/2008 49.00 52.00 50.50 pence 47.00 50.50 ( 16:30:04) +3.50 ( +7.4%) 80,000 pence 1,667 £0.06 £816.83 n/a +716.81 ( +716.7%)
FYFFES (FFY.L) Research   Play Video  
18/12/2008 33.50 38.00 35.75 pence 34.75 35.75 ( 16:35:20) +1.00 ( +2.9%) 5,400 pence 3,846 £0.26 £1,288.41 n/a +288.45 ( +28.8%)
G4S PLC (GFS.L) Research   Play Video  
11/04/2008 252.50 252.80 252.65 pence 250.50 252.80 ( 16:35:19) +2.30 ( +0.9%) 3,578,947 pence 45 £2.24 £113.62 n/a +12.82 ( +12.7%)
Galleon Holdings PLC (GON.L) Research   Play Video  
17/11/2008 15.00 15.75 15.38 pence 15.50 15.50 ( 16:30:02) 0.00 ( 0.0) 25,250 pence 606 £0.165 £90.90 n/a -9.09 ( -9.1%)
Games Workshop Group PLC (GAW.L) Research   Play Video  
14/08/2008 280.00 300.00 290.00 pence 285.00 285.00 ( 16:35:46) 0.00 ( 0.0) n/a pence 59 £1.685 £165.20 n/a +65.78 ( +66.2%)
Games Workshop Group PLC (GAW.L) Research   Play Video  
11/03/2009 280.00 300.00 290.00 pence 285.00 285.00 ( 16:35:46) 0.00 ( 0.0) n/a pence 56 £1.755 £156.80 n/a +58.52 ( +59.5%)
GB Group PLC (GBG.L) Research   Play Video  
11/03/2008 20.00 22.00 21.00 pence 21.25 21.50 ( 16:35:40) +0.25 ( +1.2%) n/a pence 307 £0.325 £61.40 n/a -38.38 ( -38.5%)
Genus PLC (GNS.L) Research   Play Video  
13/11/2007 642.50 648.00 645.25 pence 640.00 648.00 ( 16:35:27) +8.00 ( +1.2%) 29,735 pence 14 £7.16 £89.95 n/a -10.29 ( -10.3%)
GlaxoSmithKline PLC (GSK.L) Research   Play Video  
13/02/2008 1,218.00 1,219.00 1,218.50 pence 1,220.00 1,219.00 ( 16:35:17) -1.00 ( -0.1%) 6,315,856 pence 9 £11.08 £109.62 n/a +9.90 ( +9.9%)
Go-Ahead Group (The) PLC (GOG.L) Research   Play Video  
12/03/2008 1,390.00 1,391.00 1,390.50 pence 1,399.00 1,391.00 ( 16:35:00) -8.00 ( -0.6%) 297,309 pence 6 £16.89 £83.40 n/a -17.94 ( -17.7%)
Goals Soccer Centres PLC (GOAL.L) Research   Play Video  
08/05/2008 210.00 216.75 213.38 pence 209.00 213.50 ( 16:35:10) +4.50 ( +2.2%) 145,111 pence 36 £2.78 £75.60 n/a -24.48 ( -24.5%)
Greene King PLC (GNK.L) Research   Play Video  
31/03/2009 412.90 413.00 412.95 pence 407.00 413.00 ( 16:35:07) +6.00 ( +1.5%) 460,530 pence 17 £5.85 £70.19 n/a -29.26 ( -29.4%)
Greenko Group PLC (GKO.L) Research   Play Video  
16/09/2008 108.00 110.00 109.00 pence 98.00 110.00 ( 16:35:15) +12.00 ( +12.2%) 128,826 pence 125 £0.80 £135.00 n/a +35.00 ( +35.0%)
Greggs PLC (GRG.L) Research   Play Video  
05/02/2008 430.50 431.30 430.90 pence 424.30 431.30 ( 16:35:12) +7.00 ( +1.6%) 115,476 pence 3 £44.63 £12.91 n/a -120.98 ( -90.4%)
Halfords Group PLC (HFD.L) Research   Play Video  
16/01/2008 410.30 410.40 410.35 pence 410.30 410.30 ( 16:35:11) 0.00 ( 0.0) 1,121,010 pence 40 £2.49 £164.12 n/a +64.52 ( +64.8%)
Hiscox Ltd (HSX.L) Research   Play Video  
09/06/2008 326.70 328.00 327.35 pence 321.00 328.00 ( 16:35:01) +7.00 ( +2.2%) 736,386 pence 42 £2.365 £137.21 n/a +37.88 ( +38.1%)
HMV Group PLC (HMV.L) Research   Play Video  
14/01/2008 109.90 110.00 109.95 pence 110.00 110.00 ( 16:35:20) 0.00 ( 0.0) 834,199 pence 98 £1.0225 £107.70 n/a +7.50 ( +7.5%)
Holidaybreak PLC (HBR.L) Research   Play Video  
22/11/2007 271.00 272.00 271.50 pence 265.00 272.00 ( 16:35:22) +7.00 ( +2.6%) 257,181 pence 14 £7.30 £37.94 n/a -64.26 ( -62.9%)
Hornby PLC (HRN.L) Research   Play Video  
21/02/2008 140.00 145.00 142.50 pence 143.00 142.50 ( 16:35:29) -0.50 ( -0.3%) 3,822 pence 49 £2.05 £68.60 n/a -31.85 ( -31.7%)
HSBC Holdings PLC (HSBA.L) Research   Play Video  
04/02/2008 683.20 683.30 683.25 pence 669.50 683.30 ( 16:35:29) +13.80 ( +2.1%) 33,799,834 pence 13 £7.73 £88.82 n/a -11.67 ( -11.6%)
Ideal Shopping Direct PLC (IDS.L) Research   Play Video  
19/03/2009 112.00 115.00 113.50 pence 113.50 113.50 ( 16:30:00) 0.00 ( 0.0) 511 pence 333 £0.30 £372.96 n/a +273.06 ( +273.3%)
Intercytex Group PLC (ICX.L) Research   Play Video  
17/06/2008 3.75 4.50 4.12 pence 4.25 4.12 ( 01/09/09) 0.00 ( 0.0) n/a pence 200 £0.50 £7.50 n/a -92.50 ( -92.5%)
Intertek Group PLC (ITRK.L) Research   Play Video  
03/04/2008 1,277.00 1,279.00 1,278.00 pence 1,251.00 1,279.00 ( 16:35:19) +28.00 ( +2.2%) 318,404 pence 10 £10.32 £127.70 n/a +24.50 ( +23.7%)
ITE Group PLC (ITE.L) Research   Play Video  
02/06/2008 129.00 129.75 129.38 pence 126.00 129.75 ( 16:35:10) +3.75 ( +3%) 72,881 pence 50 £1.7275 £64.50 n/a -21.88 ( -25.3%)
ITV PLC (ITV.L) Research   Play Video  
17/03/2008 48.96 49.00 48.98 pence 48.80 48.96 ( 16:35:26) +0.16 ( +0.3%) 22,756,391 pence 151 £0.665 £73.93 n/a -26.49 ( -26.4%)
JD Sports Fashion PLC (JD-.L) Research   Play Video  
02/07/2008 470.00 495.00 482.50 pence 480.00 470.00 ( 16:35:08) -10.00 ( -2.1%) 894 pence 30 £3.28 £141.00 n/a +42.60 ( +43.3%)
Johnson Service Group PLC (JSG.L) Research   Play Video  
12/06/2008 20.50 23.50 22.00 pence 22.00 22.00 ( 16:35:07) 0.00 ( 0.0) 26,492 pence 444 £0.225 £91.02 n/a -8.88 ( -8.9%)
Johnston Press PLC (JPR.L) Research   Play Video  
02/04/2008 27.25 27.50 27.38 pence 27.50 27.25 ( 16:35:22) -0.25 ( -0.9%) 965,571 pence 78 £1.29 £21.26 n/a -79.37 ( -78.9%)
Kingfisher PLC (KGF.L) Research   Play Video  
14/04/2008 234.90 235.00 234.95 pence 235.60 234.90 ( 16:35:10) -0.70 ( -0.3%) 9,538,358 pence 82 £1.22 £192.62 n/a +92.58 ( +92.5%)
Legal & General Group PLC (LGEN.L) Research   Play Video  
15/04/2009 79.75 79.80 79.78 pence 79.40 79.80 ( 16:35:22) +0.40 ( +0.5%) 23,359,947 pence 200 £0.50 £159.50 n/a +59.50 ( +59.5%)
Lloyds Banking Group PLC (LLOY.L) Research   Play Video  
19/01/2009 84.72 84.80 84.76 pence 82.99 84.80 ( 16:35:09) +1.81 ( +2.2%) 91,308,896 pence 15 £6.85 £12.71 n/a -90.04 ( -87.6%)
London & Stamford Property Ltd (LSP.L) Research   Play Video  
11/08/2008 130.50 132.00 131.25 pence 131.25 131.25 ( 16:30:03) 0.00 ( 0.0) 24,786 pence 96 £1.045 £125.28 n/a +24.96 ( +24.9%)
Luminar Group Holdings PLC (LMR.L) Research   Play Video  
11/06/2008 69.50 72.50 71.00 pence 70.00 69.50 ( 16:35:13) -0.50 ( -0.7%) 61,791 pence 32 £3.1025 £22.24 n/a -77.04 ( -77.6%)
Majestic Wine PLC (MJW.L) Research   Play Video  
21/11/2007 224.00 226.50 225.25 pence 224.00 226.50 ( 16:35:10) +2.50 ( +1.1%) 25,791 pence 32 £3.16 £71.68 n/a -29.44 ( -29.1%)
Man Group PLC (EMG.L) Research   Play Video  
05/06/2008 328.90 329.50 329.20 pence 324.80 329.50 ( 16:35:21) +4.70 ( +1.4%) 9,716,873 pence 16 £6.26 £52.62 n/a -47.54 ( -47.5%)
Manganese Bronze Holdings PLC (MNGS.L) Research   Play Video  
05/11/2007 140.00 142.00 141.00 pence 145.00 141.00 ( 16:35:13) -4.00 ( -2.8%) 9,000 pence 15 £6.90 £21.00 n/a -82.50 ( -79.7%)
Marks & Spencer Group PLC (MKS.L) Research   Play Video  
12/11/2007 367.50 367.70 367.60 pence 364.10 367.50 ( 16:35:22) +3.40 ( +0.9%) 8,741,261 pence 15 £6.44 £55.12 n/a -41.48 ( -42.9%)
May Gurney Integrated Services PLC (MAYG.L) Research   Play Video  
25/06/2008 240.00 249.00 244.50 pence 240.00 240.00 ( 16:35:06) 0.00 ( 0.0) 16,161 pence 38 £2.64 £91.20 n/a -9.12 ( -9.1%)
Meldex International PLC (MDX.L) Research   Play Video  
21/01/2008 n/a n/a n/a n/a n/a n/a ( n/a) 0 ( 0) n/a n/a 135 0.7425 0.00 n/a -100.24 ( -100.0%)
Micro Focus International PLC (MCRO.L) Research   Play Video  
05/11/2008 339.60 340.10 339.85 pence 338.90 339.60 ( 16:35:02) +0.70 ( +0.2%) 294,290 pence 37 £2.71 £125.65 n/a +25.38 ( +25.3%)
Morrison (Wm) Supermarkets PLC (MRW.L) Research   Play Video  
27/03/2008 285.60 285.80 285.70 pence 285.40 285.60 ( 16:35:14) +0.20 ( +0.1%) 9,395,644 pence 36 £2.79 £102.82 n/a +2.38 ( +2.4%)
Moss Bros Group PLC (MOSB.L) Research   Play Video  
24/11/2008 24.00 27.00 25.50 pence 24.25 24.25 ( 16:35:44) 0.00 ( 0.0) n/a pence 387 £0.26 £92.88 n/a -7.74 ( -7.7%)
Mothercare PLC (MTC.L) Research   Play Video  
21/04/2008 606.50 607.00 606.75 pence 584.50 606.50 ( 16:35:16) +22.00 ( +3.8%) 280,170 pence 26 £3.825 £157.69 n/a +58.24 ( +58.6%)
Mulberry Group PLC (MUL.L) Research   Play Video  
23/07/2008 92.00 97.00 94.50 pence 92.75 94.50 ( 16:35:24) +1.75 ( +1.9%) 23,700 pence 69 £1.45 £63.48 n/a -36.57 ( -36.6%)
National Express Group PLC (NEX.L) Research   Play Video  
03/09/2008 329.80 330.00 329.90 pence 316.30 330.00 ( 16:35:28) +13.70 ( +4.3%) 1,670,520 pence 9 £10.67 £29.68 n/a -66.35 ( -69.1%)
NeutraHealth PLC (NUT.L) Research   Play Video  
19/06/2008 4.75 5.25 5.00 pence 5.00 5.00 ( 16:30:04) 0.00 ( 0.0) n/a pence 1,453 £0.0688 £69.02 n/a -30.95 ( -31.0%)
Nighthawk Energy PLC (HAWK.L) Research   Play Video  
24/02/2009 39.50 39.75 39.62 pence 39.50 39.75 ( 16:35:21) +0.25 ( +0.6%) 3,003,309 pence 428 £0.2338 £169.06 n/a +68.99 ( +68.9%)
Northern Foods PLC (NFDS.L) Research   Play Video  
20/03/2009 64.00 64.35 64.17 pence 63.50 64.00 ( 16:35:19) +0.50 ( +0.8%) 1,351,320 pence 270 £0.37 £172.80 n/a +72.90 ( +73.0%)
OneClickHR PLC (OCR.L) Research   Play Video  
03/03/2009 8.50 9.25 8.88 pence 8.88 8.88 ( 16:30:02) 0.00 ( 0.0) 20,000 pence 2,164 £0.0462 £183.94 n/a +83.96 ( +84.0%)
Optare PLC (OPE.L) Research   Play Video  
17/09/2008 7.00 7.50 7.25 pence 7.25 7.25 ( 16:30:05) 0.00 ( 0.0) 40,000 pence 513 £0.195 £35.91 n/a -64.12 ( -64.1%)
Pearson PLC (PSON.L) Research   Play Video  
22/07/2008 844.00 844.50 844.25 pence 843.00 844.50 ( 16:35:28) +1.50 ( +0.2%) 2,061,919 pence 17 £5.855 £143.48 n/a +43.94 ( +44.1%)
Pearson PLC (PSON.L) Research   Play Video  
03/03/2009 844.00 844.50 844.25 pence 843.00 844.50 ( 16:35:28) +1.50 ( +0.2%) 2,061,919 pence 16 £6.46 £135.04 n/a +31.68 ( +30.7%)
Persimmon PLC (PSN.L) Research   Play Video  
19/12/2007 426.70 426.80 426.75 pence 413.90 426.70 ( 16:35:24) +12.80 ( +3.1%) 2,789,241 pence 13 £7.69 £55.47 n/a -44.50 ( -44.5%)
Photo-Me International PLC (PHTM.L) Research   Play Video  
27/08/2008 34.50 36.00 35.25 pence 38.00 34.50 ( 16:35:26) -3.50 ( -9.2%) 104,200 pence 701 £0.1425 £241.84 n/a +141.95 ( +142.1%)
Pinewood Shepperton PLC (PWS.L) Research   Play Video  
16/04/2008 131.00 138.00 134.50 pence 134.50 134.50 ( 16:35:28) 0.00 ( 0.0) n/a pence 41 £2.425 £53.71 n/a -45.71 ( -46.0%)
Portmeirion Group PLC (PMP.L) Research   Play Video  
03/06/2008 270.00 290.00 280.00 pence 272.50 280.00 ( 16:30:00) +7.50 ( +2.8%) 3,000 pence 36 £2.775 £97.20 n/a -2.70 ( -2.7%)
Porvair PLC (PRV.L) Research   Play Video  
01/10/2008 70.00 75.00 72.50 pence 72.00 72.00 ( 16:35:43) 0.00 ( 0.0) 2,500 pence 106 £0.94 £74.20 n/a -25.44 ( -25.5%)
Prudential PLC (PRU.L) Research   Play Video  
14/04/2009 578.00 578.50 578.25 pence 573.00 578.00 ( 16:35:23) +5.00 ( +0.9%) 4,782,602 pence 28 £3.575 £161.84 n/a +61.74 ( +61.7%)
Punch Taverns PLC (PUB.L) Research   Play Video  
30/04/2008 87.25 88.10 87.67 pence 87.85 88.10 ( 16:35:16) +0.25 ( +0.3%) 2,591,977 pence 19 £5.26 £16.58 n/a -83.36 ( -83.4%)
PV Crystalox Solar PLC (PVCS.L) Research   Play Video  
05/03/2008 65.95 66.00 65.97 pence 66.15 65.95 ( 16:35:22) -0.20 ( -0.3%) 635,876 pence 80 £1.2575 £52.76 n/a -47.84 ( -47.6%)
PZ Cussons PLC (PZC.L) Research   Play Video  
06/12/2007 256.20 257.90 257.05 pence 259.40 256.20 ( 16:35:14) -3.20 ( -1.2%) 85,936 pence 48 £2.11 £122.98 n/a +21.70 ( +21.4%)
Rank Group (The) PLC (RNK.L) Research   Play Video  
19/05/2008 85.25 85.50 85.38 pence 86.00 85.50 ( 16:35:04) -0.50 ( -0.6%) 321,053 pence 112 £0.8925 £95.48 n/a -4.48 ( -4.5%)
Reckitt Benckiser Group PLC (RB-.L) Research   Play Video  
18/06/2008 3,018.00 3,019.00 3,018.50 pence 3,030.00 3,019.00 ( 16:35:07) -11.00 ( -0.4%) 1,182,801 pence 4 £28.31 £120.72 n/a +7.48 ( +6.6%)
Rentokil Initial PLC (RTO.L) Research   Play Video  
29/11/2007 104.90 105.00 104.95 pence 112.00 105.00 ( 16:35:14) -7.00 ( -6.2%) 22,990,274 pence 66 £1.51 £69.23 n/a -30.43 ( -30.5%)
Rightmove PLC (RMV.L) Research   Play Video  
31/03/2008 528.50 529.00 528.75 pence 528.50 528.50 ( 16:35:14) 0.00 ( 0.0) 254,510 pence 20 £5.00 £105.70 n/a +5.70 ( +5.7%)
Rolls-Royce Group PLC (RR-.L) Research   Play Video  
10/01/2008 467.50 467.90 467.70 pence 465.70 467.50 ( 16:35:15) +1.80 ( +0.4%) 4,930,313 pence 19 £5.28 £88.83 n/a -11.50 ( -11.5%)
Royal Bank of Scotland Group (The) PLC (RBS.L) Research   Play Video  
29/05/2008 37.06 37.08 37.07 pence 35.21 37.06 ( 16:35:22) +1.85 ( +5.3%) 211,657,234 pence 50 £2.3175 £18.53 n/a -97.34 ( -84.0%)
Royal Bank of Scotland Group (The) PLC (RBS.L) Research   Play Video  
15/11/2007 37.06 37.08 37.07 pence 35.21 37.06 ( 16:35:22) +1.85 ( +5.3%) 211,657,234 pence 22 £4.48 £8.15 n/a -90.41 ( -91.7%)
RSA Insurance Group PLC (RSA.L) Research   Play Video  
11/11/2008 122.10 122.30 122.20 pence 121.60 122.10 ( 16:35:23) +0.50 ( +0.4%) 8,401,953 pence 74 £1.366 £90.35 n/a -10.73 ( -10.6%)
Ryanair Holdings PLC (RYA.L) Research   Play Video  
13/05/2008 2.90 2.90 2.90 EUR 2.88 2.90 ( 16:35:20) +0.02 ( +0.7%) 2,627,678 EUR 34 2.94 98.52 n/a -1.44 ( -1.4%)
SABMiller PLC (SAB.L) Research   Play Video  
04/02/2009 1,646.00 1,647.00 1,646.50 pence 1,640.00 1,646.00 ( 16:35:21) +6.00 ( +0.4%) 3,499,428 pence 9 £1,149.00 £148.14 n/a -10,192.86 ( -98.6%)
Sage Group (The) PLC (SGE.L) Research   Play Video  
10/03/2009 218.60 218.70 218.65 pence 217.70 218.60 ( 16:35:15) +0.90 ( +0.4%) 3,723,287 pence 58 £1.7185 £126.79 n/a +27.11 ( +27.2%)
Sainsbury (J) PLC (SBRY.L) Research   Play Video  
20/11/2007 331.40 331.50 331.45 pence 334.90 331.50 ( 16:35:22) -3.40 ( -1%) 3,961,608 pence 24 £4.1925 £79.54 n/a -21.08 ( -21.0%)
Scottish & Southern Energy PLC (SSE.L) Research   Play Video  
17/01/2008 1,073.00 1,075.00 1,074.00 pence 1,075.00 1,075.00 ( 16:35:10) 0.00 ( 0.0) 2,146,977 pence 7 £15.38 £75.11 n/a -32.55 ( -30.2%)
Serco Group PLC (SRP.L) Research   Play Video  
14/05/2008 525.50 526.50 526.00 pence 524.00 526.50 ( 16:35:02) +2.50 ( +0.5%) 2,714,460 pence 22 £4.52 £115.61 n/a +16.17 ( +16.3%)
Shaftesbury PLC (SHB.L) Research   Play Video  
04/03/2008 375.40 375.50 375.45 pence 373.40 375.50 ( 16:35:03) +2.10 ( +0.6%) 225,103 pence 18 £5.50 £67.57 n/a -31.43 ( -31.7%)
Shanks Group PLC (SKS.L) Research   Play Video  
21/05/2008 89.70 90.00 89.85 pence 86.10 90.00 ( 16:35:15) +3.90 ( +4.5%) 3,218,674 pence 41 £2.535 £36.78 n/a -67.16 ( -64.6%)
Shed Media PLC (SHDP.L) Research   Play Video  
17/12/2008 80.00 86.00 83.00 pence 84.50 84.50 ( 16:35:51) 0.00 ( 0.0) 1,000 pence 164 £0.61 £131.20 n/a +31.16 ( +31.1%)
Spice PLC (SPI.L) Research   Play Video  
17/12/2008 77.75 78.25 78.00 pence 77.50 78.25 ( 16:35:01) +0.75 ( +1%) 87,407 pence 105 £0.9525 £81.64 n/a -18.38 ( -18.4%)
Sport Media Group PLC (SPMG.L) Research   Play Video  
12/05/2008 3.75 4.50 4.12 pence 4.25 4.12 ( 16:30:03) -0.12 ( -2.8%) 25,000 pence 392 £0.255 £14.70 n/a -85.26 ( -85.3%)
Sportech PLC (SPO.L) Research   Play Video  
10/09/2008 62.75 65.00 63.88 pence 64.00 64.00 ( 16:35:10) 0.00 ( 0.0) 3,217 pence 111 £0.90 £69.65 n/a -30.25 ( -30.3%)
Sportingbet PLC (SBT.L) Research   Play Video  
20/03/2009 67.25 67.50 67.38 pence 66.00 67.50 ( 16:35:12) +1.50 ( +2.3%) 1,031,744 pence 230 £0.435 £154.67 n/a +54.62 ( +54.6%)
Sports Direct International PLC (SPD.L) Research   Play Video  
07/01/2008 100.70 101.20 100.95 pence 100.00 100.70 ( 16:35:28) +0.70 ( +0.7%) 490,192 pence 101 £0.9925 £101.71 n/a +1.46 ( +1.5%)
SSL International PLC (SSL.L) Research   Play Video  
05/12/2007 633.00 634.00 633.50 pence 635.00 633.00 ( 16:35:13) -2.00 ( -0.3%) 265,470 pence 19 £5.17 £120.27 n/a +22.04 ( +22.4%)
Staffline Group PLC (STAF.L) Research   Play Video  
19/02/2008 50.00 52.00 51.00 pence 51.00 51.00 ( 16:30:02) 0.00 ( 0.0) n/a pence 86 £1.165 £43.00 n/a -57.19 ( -57.1%)
Stagecoach Group PLC (SGC.L) Research   Play Video  
08/01/2008 142.80 143.00 142.90 pence 141.50 143.00 ( 16:35:22) +1.50 ( +1.1%) 2,679,545 pence 36 £2.785 £51.41 n/a -48.85 ( -48.7%)
Standard Chartered PLC (STAN.L) Research   Play Video  
28/05/2008 1,607.00 1,607.50 1,607.25 pence 1,568.00 1,607.00 ( 16:35:07) +39.00 ( +2.5%) 6,349,613 pence 6 £18.38 £96.42 n/a -13.86 ( -12.6%)
Stanley Gibbons Group Plc (SGI.L) Research   Play Video  
29/04/2008 136.00 143.00 139.50 pence 139.50 139.50 ( 16:30:02) 0.00 ( 0.0) 4,017 pence 52 £1.92 £70.72 n/a -29.12 ( -29.2%)
Tanfield Group PLC (TAN.L) Research   Play Video  
19/11/2007 32.00 32.25 32.12 pence 33.00 32.25 ( 16:35:02) -0.75 ( -2.3%) 287,431 pence 73 £1.375 £23.36 n/a -77.02 ( -76.7%)
TEG Group PLC (TEG.L) Research   Play Video  
26/02/2008 43.00 47.00 45.00 pence 45.00 45.00 ( 16:30:00) 0.00 ( 0.0) 17,628 pence 147 £0.68 £63.21 n/a -36.75 ( -36.8%)
Ten Alps PLC (TAL.L) Research   Play Video  
03/07/2008 29.00 31.00 30.00 pence 30.00 30.00 ( 16:30:01) 0.00 ( 0.0) 44,480 pence 189 £0.53 £54.81 n/a -45.36 ( -45.3%)
Tesco PLC (TSCO.L) Research   Play Video  
19/03/2008 418.00 418.05 418.02 pence 418.70 418.00 ( 16:35:28) -0.70 ( -0.2%) 12,974,377 pence 26 £3.78 £108.68 n/a +10.40 ( +10.6%)
Theo Fennell PLC (TFL.L) Research   Play Video  
09/01/2008 49.00 53.00 51.00 pence 51.00 51.00 ( 16:30:04) 0.00 ( 0.0) 35,000 pence 128 £0.78 £62.72 n/a -37.12 ( -37.2%)
Thorntons PLC (THT.L) Research   Play Video  
24/02/2009 116.00 118.50 117.25 pence 116.75 117.25 ( 16:35:22) +0.50 ( +0.4%) 18,239 pence 182 £0.55 £211.12 n/a +111.02 ( +110.9%)
Torotrak PLC (TRK.L) Research   Play Video  
18/02/2008 24.50 27.50 26.00 pence 26.50 26.50 ( 16:35:26) 0.00 ( 0.0) 214,936 pence 425 £0.235 £104.12 n/a +4.25 ( +4.3%)
Travelzest PLC (TVZ.L) Research   Play Video  
12/03/2009 9.00 10.00 9.50 pence 9.50 9.50 ( 16:30:03) 0.00 ( 0.0) 15,000 pence 238 £0.42 £21.42 n/a -78.54 ( -78.6%)
Trinity Mirror PLC (TNI.L) Research   Play Video  
06/02/2008 160.90 161.40 161.15 pence 165.50 161.40 ( 16:35:15) -4.10 ( -2.5%) 1,084,718 pence 30 £3.38 £48.27 n/a -53.13 ( -52.4%)
Tullow Oil PLC (TLW.L) Research   Play Video  
27/11/2007 1,236.00 1,237.00 1,236.50 pence 1,233.00 1,236.00 ( 16:35:00) +3.00 ( +0.2%) 1,714,727 pence 15 £6.49 £185.40 n/a +88.05 ( +90.4%)
UK Coal PLC (UKC.L) Research   Play Video  
15/01/2008 83.75 84.00 83.88 pence 85.75 84.00 ( 16:35:21) -1.75 ( -2%) 460,070 pence 26 £3.78 £21.78 n/a -76.50 ( -77.8%)
Unilever PLC (ULVR.L) Research   Play Video  
27/02/2008 1,794.00 1,795.00 1,794.50 pence 1,794.00 1,795.00 ( 16:35:28) +1.00 ( +0.1%) 2,528,637 pence 7 £15.85 £125.58 n/a +14.63 ( +13.2%)
Unilever PLC (ULVR.L) Research   Play Video  
17/03/2009 1,794.00 1,795.00 1,794.50 pence 1,794.00 1,795.00 ( 16:35:28) +1.00 ( +0.1%) 2,528,637 pence 8 £13.095 £143.52 n/a +38.76 ( +37.0%)
Whitbread PLC (WTB.L) Research   Play Video  
18/03/2008 1,231.00 1,233.00 1,232.00 pence 1,234.00 1,233.00 ( 16:35:15) -1.00 ( -0.1%) 1,327,601 pence 8 £12.02 £98.48 n/a +2.32 ( +2.4%)
Workspace Group PLC (WKP.L) Research   Play Video  
14/07/2008 20.50 20.75 20.62 pence 20.50 20.75 ( 16:35:22) +0.25 ( +1.2%) 4,647,293 pence 78 £1.28 £15.99 n/a -83.85 ( -84.0%)
WPP PLC (WPP.L) Research   Play Video  
13/03/2008 567.50 568.00 567.75 pence 561.50 568.00 ( 16:35:01) +6.50 ( +1.2%) 4,162,797 pence 17 £5.90 £96.47 n/a -3.83 ( -3.8%)
YouGov PLC (YOU.L) Research   Play Video  
17/04/2008 50.00 55.00 52.50 pence 51.00 51.00 ( 16:35:02) 0.00 ( 0.0) 19,063 pence 70 £1.42