Our latest Investing Matters Podcast episode with QuotedData's Edward Marten has just been released. Listen here.
Share | Price | Volume | Change | Low | High | Trades |
---|---|---|---|---|---|---|
Ao World (AO.) | 100.80 | 3,364,738 | 12.19% | 94.10 | 104.20 | 1,054 |
Spirent (SPT) | 200.00 | 45,979,378 | 11.73% | 196.70 | 201.60 | 2,079 |
Hipgnosis Song. (SONG) | 69.00 | 11,221,202 | 8.32% | 62.60 | 70.00 | 458 |
Diversified Energy (DEC) | 948.00 | 375,173 | 6.22% | 895.00 | 952.00 | 1,480 |
Elementis (ELM) | 148.40 | 4,493,492 | 5.85% | 139.40 | 150.00 | 637 |
Hammerson (HMSO) | 29.78 | 12,838,685 | 4.42% | 28.12 | 29.78 | 734 |
Close Bros (CBG) | 418.20 | 608,430 | 4.24% | 396.00 | 420.40 | 841 |
Mobico Group (MCG) | 69.60 | 826,561 | 4.19% | 66.20 | 70.40 | 671 |
Wh Smith (SMWH) | 1,317.00 | 276,273 | 4.03% | 1,254.00 | 1,326.00 | 646 |
Marshalls (MSLH) | 274.80 | 416,883 | 3.85% | 263.60 | 274.80 | 347 |
Target Healthc. (THRL) | 84.20 | 2,311,362 | 3.31% | 80.50 | 84.50 | 491 |
Essentra (ESNT) | 175.80 | 328,965 | 3.29% | 166.20 | 176.20 | 273 |
Tritax Eurobox (EBOX) | 54.30 | 1,068,051 | 3.23% | 52.90 | 54.40 | 217 |
Trustpilot (TRST) | 198.80 | 1,222,076 | 3.17% | 191.00 | 199.90 | 790 |
Moonpig Gr (MOON) | 169.30 | 504,747 | 3.17% | 162.80 | 170.20 | 451 |
Bellevue Health (BBH) | 156.20 | 3,741,055 | 2.90% | 150.20 | 156.40 | 244 |
DiscoverIE (DSCV) | 757.00 | 321,274 | 2.57% | 722.00 | 763.00 | 520 |
Renishaw (RSW) | 4,250.00 | 230,955 | 2.41% | 4,134.00 | 4,396.00 | 1,312 |
Oxford Instruments (OXIG) | 2,125.00 | 49,398 | 2.41% | 2,075.00 | 2,125.00 | 206 |
Quilter (QLT) | 107.10 | 13,120,831 | 2.39% | 105.00 | 107.60 | 670 |
Paragon Group (PAG) | 690.50 | 423,463 | 2.37% | 657.50 | 690.50 | 546 |
Helios Towers (HTWS) | 94.90 | 714,030 | 2.32% | 91.00 | 95.45 | 428 |
JLEN (JLEN) | 93.70 | 1,182,415 | 2.18% | 91.80 | 94.60 | 191 |
Dunelm (DNLM) | 1,132.00 | 114,599 | 2.07% | 1,110.00 | 1,132.00 | 381 |
Darktrace (DARK) | 436.80 | 1,280,054 | 2.06% | 424.00 | 440.90 | 1,341 |
Wizz Air (WIZZ) | 2,146.00 | 363,357 | 2.04% | 2,078.00 | 2,147.00 | 1,285 |
Victrex (VCT) | 1,299.00 | 132,918 | 2.04% | 1,259.00 | 1,299.00 | 424 |
Workspace (WKP) | 512.50 | 175,976 | 1.89% | 497.20 | 513.00 | 345 |
Games Workshop (GAW) | 10,040.00 | 25,089 | 1.83% | 9,800.00 | 10,040.00 | 588 |
Wag Payment (WPS) | 67.00 | 612,251 | 1.82% | 62.20 | 69.20 | 362 |
Centamin PLC (CEY) | 112.90 | 4,655,937 | 1.80% | 110.60 | 113.00 | 1,291 |
Endeavour Mining (EDV) | 1,609.00 | 589,681 | 1.77% | 1,570.00 | 1,611.00 | 2,621 |
Jupiter Fund Management (JUP) | 88.55 | 609,375 | 1.72% | 86.00 | 88.95 | 278 |
LondonMetric (LMP) | 203.20 | 8,019,412 | 1.70% | 198.10 | 204.20 | 1,871 |
GPE (GPE) | 387.80 | 360,349 | 1.68% | 377.20 | 390.00 | 569 |
Wetherspoon (J.D) (JDW) | 735.50 | 251,833 | 1.66% | 720.50 | 742.00 | 848 |
Volution Group PLS (FAN) | 434.60 | 301,881 | 1.64% | 424.60 | 440.20 | 524 |
IntegraFin Holdings (IHP) | 278.00 | 256,093 | 1.61% | 270.40 | 280.00 | 243 |
C&C Group (CCR) | 163.80 | 334,571 | 1.61% | 160.20 | 164.60 | 306 |
TBC Bank Group (TBCG) | 3,215.00 | 89,674 | 1.58% | 3,150.00 | 3,240.00 | 370 |
Rathbone (RAT) | 1,548.00 | 89,781 | 1.57% | 1,500.00 | 1,550.00 | 187 |
Shaftesbury Capital (SHC) | 144.30 | 2,743,861 | 1.55% | 141.00 | 145.60 | 601 |
Mercantile Investment Trust PLC (MRC) | 229.00 | 1,078,842 | 1.55% | 224.50 | 229.00 | 262 |
Fidelity China Special Situations PLC (FCSS) | 201.00 | 1,545,380 | 1.52% | 198.00 | 202.00 | 282 |
Pphe Hotel (PPH) | 1,415.00 | 49,791 | 1.43% | 1,395.00 | 1,425.00 | 450 |
Monks Inv (MNKS) | 1,148.00 | 609,018 | 1.41% | 1,124.00 | 1,148.00 | 420 |
Grafton Group (GFTU) | 1,002.20 | 226,817 | 1.39% | 988.80 | 1,005.20 | 489 |
Senior (SNR) | 176.80 | 515,195 | 1.38% | 172.80 | 178.20 | 427 |
Telecom Plus (TEP) | 1,628.00 | 86,331 | 1.37% | 1,588.00 | 1,634.00 | 314 |
Supermarket Income (SUPR) | 77.60 | 2,989,780 | 1.31% | 75.90 | 78.00 | 566 |
Mitchells & Butlers (MAB) | 225.80 | 301,160 | 1.26% | 222.40 | 226.80 | 398 |
Man (EMG) | 267.40 | 1,755,443 | 1.25% | 264.40 | 268.40 | 1,133 |
BBGI Global Infrastructure (BBGI) | 130.00 | 2,430,714 | 1.25% | 128.00 | 130.00 | 189 |
Edinburgh Worldwide (EWI) | 149.00 | 1,134,154 | 1.22% | 148.00 | 149.20 | 221 |
Baillie Gifford (USA) | 202.00 | 632,968 | 1.20% | 199.60 | 202.00 | 183 |
Sirius Real Estate (SRE) | 97.95 | 4,359,717 | 1.19% | 94.75 | 97.95 | 656 |
Petershill (PHLL) | 189.20 | 568,246 | 1.18% | 186.20 | 194.60 | 407 |
Watches Switz (WOSG) | 358.60 | 457,878 | 1.13% | 351.20 | 361.80 | 779 |
Ninety One (N91) | 170.80 | 266,931 | 1.12% | 167.60 | 170.80 | 456 |
JPMorgan Global Growth & Income (JGGI) | 560.00 | 1,329,183 | 1.08% | 557.00 | 561.00 | 701 |
Hollywood Bwl (BOWL) | 329.50 | 187,363 | 1.07% | 324.00 | 334.00 | 218 |
Ip Group (IPO) | 47.60 | 1,645,181 | 1.06% | 46.25 | 47.95 | 282 |
Fidelity (FSV) | 289.00 | 587,036 | 1.05% | 287.50 | 289.50 | 191 |
TUI AG (TUI) | 653.00 | 914,312 | 1.01% | 645.50 | 661.50 | 1,722 |
Assura (AGR) | 42.32 | 6,485,072 | 1.00% | 41.54 | 42.90 | 814 |
Spectris (SXS) | 3,307.00 | 247,218 | 0.98% | 3,262.00 | 3,317.00 | 933 |
Ferrexpo (FXPO) | 43.66 | 1,822,283 | 0.97% | 43.30 | 44.90 | 1,131 |
Chemring (CHG) | 363.00 | 1,137,958 | 0.97% | 357.50 | 365.50 | 492 |
Redde Northgate (REDD) | 381.50 | 319,155 | 0.93% | 375.50 | 382.00 | 317 |
Derwent London (DLN) | 2,168.00 | 146,849 | 0.93% | 2,128.00 | 2,180.00 | 750 |
Bakkavor (BAKK) | 108.00 | 17,484 | 0.93% | 105.00 | 108.50 | 52 |
Glb Sml Co Trst (GSCT) | 157.20 | 608,444 | 0.90% | 154.20 | 157.40 | 118 |
Baltic Classifieds Group (BCG) | 225.50 | 455,294 | 0.89% | 223.50 | 230.50 | 379 |
Impax Asset Management (IEM) | 402.50 | 959,471 | 0.88% | 396.00 | 403.00 | 323 |
SSP Group (SSPG) | 219.20 | 703,023 | 0.83% | 213.20 | 221.60 | 793 |
Hill & Smith (HILS) | 1,956.00 | 159,585 | 0.82% | 1,916.00 | 1,964.00 | 332 |
Schroder AsiaPacific Fund (SDP) | 496.00 | 298,335 | 0.81% | 489.50 | 496.00 | 69 |
PageGroup (PAGE) | 448.60 | 783,464 | 0.81% | 442.80 | 451.40 | 588 |
Scot.amer.inv. (SAIN) | 504.00 | 364,212 | 0.80% | 499.00 | 504.00 | 188 |
BlackRock World Mining Trust plc (BRWM) | 517.00 | 888,810 | 0.78% | 513.00 | 520.00 | 349 |
JPMorgan Emerging Markets Investment Trust (JMG) | 104.20 | 1,515,976 | 0.77% | 103.40 | 104.60 | 204 |
Savills (SVS) | 1,066.00 | 202,594 | 0.76% | 1,043.00 | 1,078.00 | 582 |
Safestore (SAFE) | 754.50 | 556,355 | 0.73% | 750.00 | 760.00 | 1,192 |
Fidelity E.m.ld (FEML) | 660.00 | 206,749 | 0.72% | 646.00 | 660.00 | 140 |
Softcat (SCT) | 1,588.00 | 1,040,873 | 0.70% | 1,562.00 | 1,602.00 | 1,198 |
ITV (ITV) | 73.90 | 8,044,688 | 0.68% | 72.96 | 74.04 | 1,295 |
Bellway (BWY) | 2,664.00 | 301,525 | 0.68% | 2,630.00 | 2,674.00 | 750 |
JPMorgan Indian (JII) | 904.00 | 111,760 | 0.67% | 904.00 | 908.00 | 131 |
Big Yellow (BYG) | 1,064.00 | 134,465 | 0.66% | 1,049.00 | 1,067.00 | 374 |
Henderson Smaller Companies Trust (HSL) | 769.00 | 252,616 | 0.65% | 759.00 | 772.00 | 148 |
Alliance Trust (ATST) | 1,230.00 | 410,198 | 0.65% | 1,220.00 | 1,230.00 | 409 |
Hochschild (HOC) | 127.40 | 1,229,762 | 0.63% | 125.30 | 129.40 | 861 |
Vesuvius (VSVS) | 495.20 | 1,617,070 | 0.61% | 490.20 | 499.20 | 1,542 |
Rotork (ROR) | 328.80 | 1,961,549 | 0.61% | 320.20 | 329.20 | 629 |
Qinetiq (QQ.) | 365.20 | 1,527,660 | 0.61% | 362.20 | 366.00 | 1,252 |
Worldwide Healthcare Trust (WWH) | 335.00 | 1,642,689 | 0.60% | 331.00 | 335.00 | 422 |
UK Commercial Property Trust (UKCM) | 69.80 | 2,132,363 | 0.58% | 69.10 | 70.80 | 346 |
Edinburgh Investment Trust PLC (EDIN) | 690.00 | 300,951 | 0.58% | 683.00 | 690.00 | 163 |
Bodycote (BOY) | 696.50 | 165,453 | 0.58% | 687.50 | 699.00 | 487 |
Merchants Trust (MRCH) | 532.00 | 357,423 | 0.57% | 531.00 | 535.00 | 261 |
Asia Dragon (DGN) | 350.00 | 341,602 | 0.57% | 345.00 | 355.00 | 138 |
TI Fluid Systems (TIFS) | 144.00 | 3,486,650 | 0.56% | 143.00 | 150.40 | 1,364 |
Smithson Invest (SSON) | 1,428.00 | 494,521 | 0.56% | 1,406.00 | 1,428.00 | 362 |
Apax Global Alpha (APAX) | 146.00 | 400,689 | 0.55% | 145.20 | 147.00 | 66 |
Empiric (ESP) | 95.00 | 1,792,615 | 0.53% | 93.50 | 95.40 | 362 |
British Land (BLND) | 395.20 | 1,883,788 | 0.51% | 383.60 | 402.10 | 1,352 |
Greggs (GRG) | 2,874.00 | 93,778 | 0.49% | 2,850.00 | 2,896.00 | 1,548 |
Herald (HRI) | 2,115.00 | 72,952 | 0.48% | 2,105.00 | 2,125.00 | 141 |
HICL Infrastructure (HICL) | 126.40 | 3,969,890 | 0.48% | 125.40 | 126.80 | 524 |
Hays (HAS) | 94.45 | 2,167,702 | 0.48% | 92.60 | 94.65 | 501 |
Harbour Energy (HBR) | 275.80 | 665,045 | 0.44% | 270.30 | 277.20 | 696 |
AVI Global Trust (AGT) | 231.50 | 707,207 | 0.43% | 229.50 | 232.00 | 240 |
Ig Group Holdings (IGG) | 730.00 | 1,371,644 | 0.41% | 722.50 | 734.00 | 904 |
Currys (CURY) | 60.55 | 3,872,294 | 0.41% | 59.80 | 61.85 | 591 |
Witan (WTAN) | 250.00 | 1,157,991 | 0.40% | 248.00 | 250.50 | 370 |
Templeton Emerging Markets (TEM) | 154.40 | 1,740,828 | 0.39% | 153.40 | 154.80 | 240 |
Mitie (MTO) | 105.00 | 2,617,865 | 0.38% | 103.80 | 109.60 | 534 |
Keller (KLR) | 1,048.00 | 133,938 | 0.38% | 1,036.00 | 1,054.00 | 484 |
Tritax Big Box (BBOX) | 157.20 | 4,814,127 | 0.38% | 155.00 | 158.60 | 862 |
City Of London Investment (CTY) | 405.00 | 1,436,824 | 0.37% | 403.50 | 405.50 | 586 |
Greencoat UK Wind (UKW) | 139.10 | 3,652,807 | 0.36% | 137.80 | 139.30 | 1,798 |
TP ICAP (TCAP) | 225.20 | 1,700,355 | 0.36% | 224.60 | 227.00 | 682 |
Ashmore (ASHM) | 195.70 | 1,727,516 | 0.36% | 193.80 | 200.20 | 739 |
SThree (STEM) | 430.00 | 217,159 | 0.35% | 419.00 | 432.00 | 283 |
Vietnam Enterprise Investments (VEIL) | 592.00 | 171,797 | 0.34% | 584.00 | 593.00 | 227 |
Barr (A.G.) (BAG) | 582.00 | 247,532 | 0.34% | 575.00 | 587.00 | 277 |
Polar Capital Technology Trust (PCT) | 3,000.00 | 200,723 | 0.33% | 2,980.00 | 3,005.00 | 517 |
Dowlais (DWL) | 78.00 | 4,955,975 | 0.33% | 77.42 | 78.74 | 962 |
Hiscox (HSX) | 1,240.00 | 557,997 | 0.32% | 1,209.00 | 1,249.00 | 660 |
Personal Assets Trust (PNL) | 480.50 | 710,105 | 0.31% | 479.00 | 481.50 | 334 |
JPMorgan American (JAM) | 986.00 | 315,559 | 0.31% | 982.00 | 990.00 | 313 |
NextEnergy Solar (NESF) | 71.50 | 2,620,584 | 0.28% | 71.20 | 72.20 | 372 |
Serco (SRP) | 189.70 | 2,469,800 | 0.26% | 188.50 | 190.90 | 704 |
ME Group (MEGP) | 166.40 | 263,996 | 0.24% | 163.60 | 169.00 | 120 |
Investec (INVP) | 531.60 | 612,916 | 0.23% | 525.00 | 543.60 | 1,369 |
VinaCapital Vietnam Opportunity Fund (VOF) | 462.00 | 255,385 | 0.22% | 458.00 | 465.00 | 168 |
JPMorgan European Discovery Trust (JEDT) | 465.50 | 109,955 | 0.22% | 464.50 | 466.00 | 90 |
Temple Bar Investment Trust (TMPL) | 240.50 | 670,631 | 0.21% | 238.50 | 241.00 | 277 |
Bytes Tech (BYIT) | 511.00 | 661,197 | 0.20% | 508.50 | 520.00 | 1,061 |
Ruffer (RICA) | 266.00 | 1,592,951 | 0.19% | 263.00 | 266.50 | 222 |
Jtc Plc (JTC) | 821.00 | 77,977 | 0.18% | 810.00 | 827.00 | 287 |
Bankers Investment Trust (BNKR) | 111.60 | 2,480,696 | 0.18% | 111.40 | 111.80 | 251 |
Tyman (TYMN) | 289.50 | 718,734 | 0.17% | 285.00 | 292.00 | 321 |
Syncona (SYNC) | 123.00 | 632,261 | 0.16% | 122.20 | 124.00 | 78 |
OneSavings Bank (OSB) | 377.40 | 634,246 | 0.16% | 370.40 | 378.80 | 1,538 |
3i Infrastructure (3IN) | 326.50 | 756,654 | 0.15% | 325.00 | 327.00 | 217 |
Virgin Money Uk (VMUK) | 213.90 | 2,878,036 | 0.14% | 213.50 | 214.10 | 644 |
Law Debenture (LWDB) | 795.00 | 169,210 | 0.13% | 795.00 | 799.00 | 167 |
Breedon (BREE) | 384.50 | 502,117 | 0.13% | 380.50 | 387.00 | 471 |
Finsbury Growth (FGT) | 864.00 | 472,582 | 0.12% | 859.00 | 864.00 | 275 |
Clarkson (CKN) | 4,010.00 | 22,539 | 0.12% | 3,985.00 | 4,015.00 | 217 |
Britvic (BVIC) | 822.00 | 255,315 | 0.12% | 813.00 | 826.00 | 598 |
Computacenter (CCC) | 2,696.00 | 138,020 | 0.07% | 2,662.00 | 2,718.00 | 734 |