Beleggen in aandelen met de beste adviezen en tips

Beurskoersen

AEX-index	292,76	0,23%
bel-20	2.119,44	0,28%
EUR/USD	1,25	0,00%
FRANKF.-Xetra Dax	6.339,94	0,38%
IEXFonds 40	158,26	0,00%
LONDEN-FTSE 100	5.351,53	0,03%

Stijgers

Kardan	8,11%
TomTom	4,38%
RoodMicroTec	2,63%
Arcadis	2,34%
VastNed Retail	2,13%

Dalers

Delta Lloyd	-5,63%
Pharming	-5,13%
Unit 4	-2,00%
Accell	-1,97%
Ballast Nedam	-1,93%

ZOEK FONDS

Beurskoersen

instrument	prijs	verschil	volume	hoog	laag	slot
1pm Plc	0,09p	-3,33%	0	0,09	0,08	0,09
1Spatial	2,50p	0,00%	0			2,50
2 Ergo Group Plc	54,50p	0,00%	0			54,50
Abcam Plc	387,75p	2,17%	60.134	390,00	377,25	379,50
Ablon Group	23,00p	3,37%	100.000	23,00	23,00	22,25
Access Intelligence	3,55p	-2,07%	0	3,55	3,50	3,63
Accsys Technologies	€ 0,14	-3,50%	72.126	0,15	0,14	0,14
ACM Shipping Plc	134,50p	0,00%	0		128,00	134,50
Active Energy Group	1,90p	1,33%	0	2,00	1,82	1,88
Adept Telecom Plc	48,50p	0,00%	0			48,50
Adv Med Solutions	76,25p	-4,39%	218.858	80,00	75,50	79,75
Adv.Power Components	7,50p	0,00%	0			7,50
Adventis Group Plc	1,10p	-45,68%	0	2,39	0,90	2,03
ADVFN	5,23p	-2,24%	0	5,23	5,23	5,35
Aeorema Communications	24,25p	0,00%	0			24,25
AFC Energy Plc	22,89p	4,05%	0	23,10	21,30	22,00
Afferro Mining	45,00p	-3,23%	0	46,88	45,00	46,50
Afren Plc	113,40p	0,27%	2.789.040	115,80	112,30	113,10
African Consolidated	2,50p	0,00%	0			2,50
African Copper Plc	1,97p	5,01%	0	2,10	1,90	1,88
African Eagle Resources	3,00p	-7,69%	0	3,00	2,80	3,25
Agriterra Ltd	4,00p	15,77%	5.266.356	4,43	3,71	3,46
AI Claims Solutions	24,25p	0,00%	0			24,25
Airea Plc	11,00p	0,00%	0			11,00
Akers Biosciences In	0,90p	0,00%	0			0,90
Albemarle & Bond Hold	280,00p	-3,45%	20.650	289,75	280,00	290,00
Alexander David Inv.	0,13p	-3,70%	0	0,13	0,13	0,14
Alexander David Secs	0,09p	0,00%	0			0,09
Alexander Mining Plc	3,50p	-3,45%	0	3,50	3,50	3,63
Alkane Energy	19,70p	0,38%	0	19,70	19,28	19,63
All Leisure Group	27,75p	2,78%	0	27,75	27,75	27,00
Allergy Therapeutics	7,74p	-1,78%	0	8,00	7,74	7,88
Alliance Pharma Plc	28,58p	-0,61%	0	28,58	28,58	28,75
Allied Gold Mining	99,00p	-0,25%	58.147	104,75	95,00	99,25
Allocate Software	75,30p	-1,57%	0	75,30	74,00	76,50
Alpha Strategic Plc	53,50p	0,00%	0			53,50
Alternative Networks	265,00p	-1,30%	3.615	271,13	265,00	268,50
Altona Resources Ltd	3,85p	-0,65%	0	4,00	3,85	3,88
Ambrian Capital Plc	9,09p	-3,04%	0	9,09	9,00	9,38
Amerisur Resources	21,50p	14,67%	960.202	21,50	18,50	18,75
Amiad Water Systems	295,25p	0,77%	0	295,25	295,25	293,00
Amino Technologies P	53,10p	-0,75%	0	53,10	53,10	53,50
Andes Energia Plc	38,50p	0,65%	93.277	38,75	37,88	38,25
Andor Technology Ltd	535,00p	-2,28%	3.306	549,00	535,00	547,50
Andrews Sykes Group	174,00p	0,00%	182			174,00
Angel Biotechnology	0,19p	0,00%	0	0,19	0,18	0,19
Angel Mining Plc	1,55p	1,64%	0	1,56	1,46	1,53
Angle Plc	44,00p	-4,35%	0	44,00	44,00	46,00
Anglo Asian Mining P	32,50p	-2,99%	0	35,00	32,50	33,50
Ant Plc	19,25p	0,00%	0			19,25
AorTech Internationa	341,00p	0,00%	0			341,00
Arbuthnot Banking Gr.	476,00p	0,21%	0	476,00	476,00	475,00
Archipelago Resource	54,00p	0,47%	10.000	54,00	53,00	53,75
Arcontech Group Plc	0,11p	0,00%	0			0,11
Arden Partners Ltd	45,50p	0,00%	0			45,50
Arian Silver Corp	16,40p	-2,09%	0	16,85	16,29	16,75
Ariana Resources Plc	2,82p	-1,91%	0	3,00	2,75	2,88
Armour Group	3,55p	1,43%	0	3,55	3,55	3,50
Artilium Plc	9,90p	1,54%	25.000	10,00	9,90	9,75
Ascent Resources Plc	2,70p	0,93%	0	2,70	2,66	2,68
Ashley House Plc	13,25p	0,00%	0	13,25	13,25	13,25
Asia Digital Hold.	0,04p	0,00%	0			0,04
ASOS Plc	1.709,00p	3,26%	538.963	1.734,00	1.649,00	1.655,00
AssetCo Plc	184,75p	-2,76%	0	184,75	184,75	190,00
At UK Plc	8,75p	-4,11%	0	9,40	8,75	9,13
ATH Resources Plc	9,68p	-5,56%	0	10,45	9,68	10,25
Augean Plc	30,00p	-2,44%	10.000	31,25	30,00	30,75
Aukett Fitzroy Robinson	3,13p	0,00%	0			3,13
Aurelian Oil & Gas	16,50p	0,76%	198.598	17,50	16,25	16,38
Aurum Mining Plc	2,88p	0,00%	0			2,88
Autoclenz Holdings P	28,50p	0,00%	0		27,36	28,50
Autologic Holdings	16,50p	10,00%	0	17,81	16,00	15,00
Avanti Capital Plc	72,50p	0,00%	0			72,50
Avanti Comm.	299,25p	-3,47%	155.699	318,25	292,38	310,00
Avesco Group Plc	135,00p	0,00%	0			135,00
Avingtrans Plc	67,12p	-0,56%	0	67,12	67,12	67,50
Avocet Mining	143,30p	-1,17%	383.528	145,60	140,50	145,00
B.P. Marsh & Partner	86,15p	-2,10%	0	86,15	86,15	88,00
Baltic Oil Terminals	13,05p	-1,51%	0	13,05	12,76	13,25
Bango Plc	155,25p	-1,43%	0	158,50	148,56	157,50
Baobab Resources Plc	7,80p	-0,95%	0	7,89	7,75	7,88
Beacon Hill Res.	6,40p	-2,44%	798.664	6,56	6,14	6,56
Begbies Traynor Plc	26,50p	-6,61%	72.061	27,75	26,00	28,38
Belgravium Technologies	7,32p	-0,79%	0	7,55	7,32	7,38
Beowulf Mining Plc	13,00p	-4,59%	0	13,50	12,90	13,63
Berkeley Mineral Res	2,99p	-1,97%	0	3,12	2,95	3,05
Best of the Best Plc	21,50p	0,00%	10.000			21,50
Bezant Resources Plc	23,34p	-1,21%	0	24,20	22,46	23,63
Bglobal Plc	10,35p	-2,59%	0	10,70	10,35	10,63
Billing Services Group	2,75p	-4,35%	0	2,75	2,75	2,88
Black Sea Property F	2,00p	0,00%	0			2,00
Blavod Wines&Spirits	1,02p	-9,33%	0	1,02	1,02	1,13
Blinkx Plc	38,25p	-7,27%	1.991.798	42,50	38,25	41,25
Bluecrest Allblue	€ 1,60	-0,19%	2.150	1,60	1,60	1,60
Bluecrest Allblue	164,10p	0,06%	1.154.303	164,70	164,00	164,00
BlueStar SecuTech	9,50p	-7,32%	0	10,05	9,50	10,25
Bond Intl Softw	53,75p	2,38%	0	53,75	53,75	52,50
Boomerang Plus Plc	51,00p	0,00%	0			51,00
Borders & Southern P	62,25p	-1,58%	488.785	65,25	61,50	63,25
BowLeven Plc	64,25p	-3,38%	963.426	67,25	63,48	66,50
Brady Plc	82,00p	0,00%	0			82,00
BrainJuicer Group	315,55p	5,89%	0	315,55	298,00	298,00
Brainspark Plc	5,33p	-3,09%	0	5,62	5,15	5,50
Braveheart Investm.	13,40p	11,67%	0	13,40	11,95	12,00
Bullabulling Gold	13,34p	-2,09%	200.000	13,63	13,34	13,63
Byotrol Plc	6,75p	0,00%	0			6,75
Camco International	4,35p	-3,33%	0	4,35	4,35	4,50
Cape	205,00p	-36,63%	3.925.882	222,00	196,00	323,50
Cap-XX Ltd	23,00p	0,00%	0			23,00
Caretech Holdings Pl	128,00p	-1,54%	1.000	131,00	128,00	130,00
Carpathian Plc	€ 0,01	-33,33%	2.255.000	0,01	0,01	0,02
Caspian Holdings SA	0,33p	-7,04%	0	0,37	0,33	0,36
Catalyst Media Group	65,00p	0,00%	0			65,00
Cello Group Plc	33,50p	-2,90%	0	33,50	33,00	34,50
Cenkos Securities	54,00p	-1,82%	1.459	54,00	54,00	55,00
Centamin	61,00p	-7,01%	4.623.209	66,25	60,60	65,60
CEPS Plc	17,50p	0,00%	0			17,50
Ceramic Fuel Cells	5,40p	0,47%	0	5,50	5,40	5,38
Ceres Power Holdings	5,25p	-3,67%	10.050	6,02	5,25	5,45
Chamberlin Plc	160,00p	1,91%	0	162,50	157,50	157,00
Character Group	154,00p	0,33%	5.000	154,00	151,75	153,50
Charlemagne Capital	9,29p	-0,91%	10.000	9,81	9,29	9,38
China Food Company	27,00p	0,00%	0	27,00	27,00	27,00
Christie Group	68,00p	3,03%	0	68,00	68,00	66,00
Churchill China	327,00p	1,40%	0	327,00	310,00	322,50
Churchill Mining Plc	13,50p	3,85%	36.635	13,90	12,10	13,00
City Of London Inves	347,50p	-0,71%	147	356,05	347,50	350,00
Cleardebt Group	1,58p	0,00%	0			1,58
Cluff Gold Ltd	68,50p	0,74%	59.955	69,50	66,34	68,00
Coal of Africa	31,00p	-10,14%	1.282.200	33,50	31,00	34,50
Cobra Holdings Plc	20,00p	0,00%	0			20,00
Cohort Plc	96,40p	0,42%	0	96,40	96,40	96,00
Colefax Group	240,00p	0,00%	0		236,00	240,00
Concurrent Techs	39,50p	0,00%	0			39,50
Conroy Gold&Nat.Res.	2,65p	0,95%	0	2,93	2,65	2,63
Content Media Corp	0,80p	3,23%	0	0,80	0,80	0,78
Conygar Investment C	89,80p	1,04%	10.000	90,00	89,75	88,88
Corac Group Plc	8,85p	-3,01%	0	9,50	8,75	9,13
Corero Network	50,50p	4,12%	0	50,50	50,50	48,50
CPL Resources Plc	240,00p	0,00%	3.487			240,00
Craneware Plc	298,93p	6,76%	0	298,93	280,00	280,00
Crawshaw Group Plc	2,13p	0,00%	0			2,13
Creat Resources Hold	0,84p	1,82%	0	0,84	0,80	0,83
Croma Security Solutions	60,75p	0,00%	0			60,75
Cropper (James)	166,50p	0,00%	0			166,50
CVS Group Plc	126,00p	-1,56%	1.700	126,00	126,00	128,00
Cyan Holdings Plc	0,53p	-2,02%	0	0,56	0,53	0,55
Cyprotex	5,53p	0,55%	0	5,53	5,25	5,50
Daniel Stewart Secs	1,10p	0,00%	0	1,10	1,00	1,10
Dart Group Plc	67,95p	1,99%	0	67,25	65,30	66,63
Datatec Limited	338,00p	0,00%	1.000	338,00	338,00	338,00
Datong	22,00p	4,76%	0	22,00	22,00	21,00
DCD Media Plc	3,01p	-3,68%	0	3,01	3,01	3,13
DDD Group Plc	23,30p	1,30%	0	23,30	23,30	23,00
Delcam Plc	692,50p	-2,12%	0	720,00	692,50	707,50
Deltex Medical Group	28,13p	0,45%	0	28,25	28,13	28,00
Densitron Technologies	10,10p	-1,46%	0	10,20	10,10	10,25
Desire Petroleum	23,50p	0,00%	317.200	24,05	22,50	23,50
Dods Group Plc	4,10p	-3,53%	0	4,10	4,10	4,25
Dolphin Capital	18,00p	-2,70%	0	18,00	18,00	18,50
Draganfly Investment	0,48p	-23,20%	0	0,48	0,48	0,63
Driver Group Plc	54,10p	5,05%	0	57,00	53,50	51,50
Earthport Plc	15,00p	9,09%	1.500	15,00	13,52	13,75
East Balkan Props	6,38p	0,00%	0			6,38
Eastern European Pro	74,00p	0,00%	0			74,00
Ebiquity Plc	90,00p	0,00%	0			90,00
Eckoh Plc	11,00p	-2,22%	0	11,01	11,00	11,25
Eco Animal Health	222,00p	1,60%	0	222,00	222,00	218,50
Eco City Vehicles	1,70p	-1,33%	0	1,70	1,70	1,73
Eco Oro Minerals	$ 1,89	0,00%	5.600			1,89
EG Solutions Plc	61,50p	0,00%	0			61,50
Egdon Resources	7,25p	-4,92%	0	7,25	7,25	7,63
EKF Diagnostics Hold	31,00p	5,08%	1.516.706	33,00	29,30	29,50
Eleco	9,00p	0,00%	0			9,00
Electric Word	2,25p	-5,26%	0	2,25	2,25	2,38
Elektron Plc	20,05p	-2,20%	0	19,25	19,25	20,50
EMED Mining	8,42p	-0,94%	0	8,75	8,25	8,50
Empresaria Group Plc	36,50p	3,55%	0	36,50	36,50	35,25
Empyrean Energy	7,39p	1,93%	0	7,40	7,15	7,25
Endace Ltd	397,50p	0,00%	0			397,50
Energiser Investm.	2,38p	0,00%	0			2,38
Energy Technique	5,07p	-3,43%	0	5,07	5,07	5,25
ENK Plc	9,25p	-3,90%	18.000	9,25	9,25	9,63
Ensor Holdings	36,00p	2,86%	0	36,00	36,00	35,00
Entertainment One	136,00p	-1,45%	0	138,00	135,50	138,00
Environm.Recycling	1,49p	3,03%	0	1,49	1,49	1,45
Epistem Holdings Plc	395,00p	-1,86%	0	395,00	395,00	402,50
Eros International P	251,05p	-0,97%	0	256,00	251,00	253,50
Eruma Plc	9,00p	0,00%	0			9,00
Essenden Plc	13,00p	13,04%	0	13,00	11,00	11,50
Eur.Islamic Inv.Bank	3,50p	-2,78%	125.000	3,50	3,50	3,60
Eurasia Mining	0,59p	7,27%	0	0,59	0,53	0,55
Europa Oil & Gas Hol	6,86p	-3,72%	0	7,00	6,80	7,13
Eurovestech	9,00p	-1,37%	0	9,20	9,00	9,13
eXpansys Holdings	1,95p	2,63%	0	1,95	1,88	1,90
Fairpoint Group Plc	66,50p	0,00%	0	69,00	66,50	66,50
Falkland Islands Hld	355,00p	-2,07%	0	355,00	355,00	362,50
Falkland Oil & Gas	86,25p	0,00%	563.134	87,15	85,25	86,25
Faroe Petroleum Plc	155,50p	-1,27%	188.190	159,55	153,50	157,50
Feedback	1,75p	0,00%	0			1,75
Ffastfill	14,83p	0,54%	0	14,83	14,55	14,75
Finsbury Food Group	23,44p	-1,83%	0	23,80	23,44	23,88
Firestone Diamonds	5,90p	0,43%	0	5,90	5,75	5,88
First Derivatives Pl	465,00p	-2,62%	0	465,00	465,00	477,50
First Property Group	16,20p	-1,82%	0	16,31	16,20	16,50
Fiske	67,00p	0,00%	0			67,00
Fitbug Holdings Plc	1,33p	0,38%	0	1,33	1,27	1,33
Forbidden Technologies	21,00p	5,00%	0	21,00	20,75	20,00
Formation Group Plc	1,28p	0,00%	0			1,28
Forte Energy NL	1,74p	6,75%	442.600	1,80	1,62	1,63
Frontier Mining Ltd	5,48p	9,50%	0	5,57	5,05	5,00
Futura Medical	82,00p	0,00%	0	82,25	81,00	82,00
GCM Resources Plc	56,50p	-2,16%	10.429	57,50	56,50	57,75
GMA Resources Plc	0,07p	0,00%	0	0,07	0,07	0,07
Goals Soccer Centres	125,02p	-3,09%	0	125,02	124,00	129,00
Gold Oil Plc	5,33p	2,01%	1.188.694	5,50	4,86	5,23
Goldstone Resources	3,65p	-1,35%	0	3,65	3,65	3,70
Gooch & Housego	385,00p	1,99%	0	385,00	385,00	377,50
Griffin Mining Ltd	38,45p	-2,66%	0	39,00	37,87	39,50
GW Pharmaceuticals P	79,50p	1,27%	1.900	80,00	78,00	78,50
Hambledon Mining Plc	2,15p	1,18%	0	2,16	2,08	2,13
Highland Gold Mining	107,25p	-0,46%	527.417	109,75	107,00	107,75
Holders Technology	99,00p	0,00%	0			99,00
Hotel Corp Plc/The	2,88p	0,00%	0			2,88
Hydrodec Group Plc	10,98p	-0,18%	100.000	10,98	10,75	11,00
IDOX	34,75p	6,51%	224.117	34,75	33,00	32,63
ILX Group Plc	13,08p	-7,43%	0	14,00	13,00	14,13
Image Scan Holdings	2,38p	0,00%	0		2,31	2,38
Imagelinx Plc	0,70p	-3,45%	0	0,70	0,70	0,73
Immedia Group Plc	8,63p	0,00%	0			8,63
Impax Asset Mgmt	48,25p	0,00%	0			48,25
IndigoVision Group P	300,00p	0,84%	0	305,00	300,00	297,50
Inditherm Plc	4,25p	0,00%	0			4,25
Interior Services Group	133,80p	0,22%	0	133,80	132,00	133,50
International Greetings	54,75p	0,00%	0	54,75	54,75	54,75
iomart Group	136,46p	2,21%	16.918	136,76	132,37	133,50
IQE Plc	20,75p	-5,68%	502.373	22,75	20,75	22,00
ITM Power Plc	58,60p	1,03%	2.834	59,68	57,58	58,00
J.Lewis Of Hungerford	0,65p	3,20%	0	0,65	0,65	0,63
Jelf Group Plc	63,50p	0,00%	0			63,50
Jubilee Platinum Plc	12,53p	13,86%	0	12,53	10,82	11,00
Kellan Group (The)	2,25p	20,00%	0	2,25	2,08	1,88
Kimberly Enterprises	0,88p	0,00%	0			0,88
Kirkland Lake Gold Inc	687,50p	0,00%	0			687,50
Kryso Resources Plc	26,56p	-0,23%	0	28,25	26,17	26,63
Lagan Capital Plc	5,50p	0,00%	0			5,50
Leeds Group Plc	18,00p	0,00%	0			18,00
Legendary Investm.	0,12p	0,00%	0	0,13	0,12	0,12
LiDCO Group Plc	18,95p	0,37%	0	18,95	18,95	18,88
Lighthouse Group	5,25p	0,00%	0			5,25
Lok'nStore Group	114,00p	0,00%	0			114,00
Lombard Risk Managem	8,87p	1,37%	0	8,87	8,65	8,75
Lonrho Plc	10,25p	3,54%	283.937	10,32	10,00	9,90
Lo-Q	302,00p	2,37%	0	302,00	298,00	295,00
LPA Group	43,00p	0,00%	0			43,00
M&C Saatchi	139,18p	0,49%	0	139,18	137,00	138,50
M.P.Evans Group	505,00p	1,00%	500	505,00	500,00	500,00
MAM Funds Plc	21,00p	-4,55%	0	21,00	21,00	22,00
Managed Support Serv	0,07p	8,33%	2.000.000	0,07	0,06	0,06
Max Petroleum Plc	10,50p	3,70%	1.446.348	10,63	10,00	10,13
Maxima Holdings Plc	24,00p	-4,00%	0	26,00	24,00	25,00
MBL Group Plc	5,25p	0,00%	0			5,25
Mears Group	264,50p	-0,38%	19.133	265,00	259,50	265,50
Media Corp	0,50p	-9,09%	0	0,50	0,50	0,55
Mediwatch	3,00p	9,09%	0	3,00	2,50	2,75
Mentum Inc	0,40p	-20,00%	0	0,40	0,40	0,50
Merchant House Group	0,04p	-6,98%	0	0,05	0,04	0,04
Mercury Recycling Gr	6,75p	0,00%	0		6,08	6,75
Metals Exploration P	9,35p	-4,15%	0	9,35	9,00	9,75
Metrodome Group	0,50p	-33,33%	0	0,50	0,50	0,75
Michelmersh Brick Ho	21,25p	-3,41%	0	21,25	21,25	22,00
Minco Plc	2,06p	-5,52%	0	2,06	2,06	2,18
Mirada Plc	8,00p	-15,79%	0	8,00	8,00	9,50
Mulberry Group	2.090,00p	-3,02%	2.619	2.173,00	2.090,00	2.155,00
Murgitroyd Group Plc	332,50p	0,00%	0			332,50
Nakama Group	2,00p	0,00%	0			2,00
Namibian Resources P	3,63p	0,00%	0			3,63
Nanoco Group Plc	62,50p	-0,79%	25.063	63,00	61,03	63,00
Nature Group Plc	35,00p	-4,11%	0	35,00	35,00	36,50
Nautical Petroleum P	263,75p	-2,31%	245.715	272,50	261,25	270,00
NCC Group Ltd	810,00p	-0,25%	7.516	825,58	800,00	812,00
NEOS Resources	0,80p	-11,11%	150.000	0,90	0,80	0,90
Netcall Plc	24,10p	-3,60%	0	25,70	24,00	25,00
Netplay TV Plc	9,25p	0,00%	0			9,25
Newmark Security	0,78p	0,00%	0		0,70	0,78
Nexus Management Plc	0,13p	2,31%	0	0,13	0,13	0,13
Niche Group Plc	2,45p	0,00%	0	2,45	2,45	2,45
Nichols	715,00p	1,17%	6.359	715,00	703,75	706,75
Northacre	70,50p	9,30%	0	70,50	64,50	64,50
Northern Petrol Plc	$ 1,36	0,00%	3.760			1,36
NWF Group	93,00p	-3,63%	0	93,00	91,54	96,50
Nyota Minerals Ltd	4,65p	-1,59%	45.000	5,00	4,60	4,73
OMG Plc	25,00p	-3,85%	0	25,00	25,00	26,00
On-Line	25,00p	0,00%	0			25,00
Optimal Payments Plc	74,00p	4,23%	200.000	74,00	70,50	71,00
Orad Hi Tec Systems	€ 2,25	2,41%	300	2,25	2,16	2,20
Oxus Gold Plc	2,40p	-3,03%	75.000	2,51	2,36	2,48
Palmaris Capital Plc	2,88p	0,00%	0			2,88
Pan African Resources	14,75p	-1,67%	196.550	15,25	14,61	15,00
Parallel Media Group	14,50p	-4,92%	0	14,50	14,50	15,25
Parkmead Group/The	14,85p	1,54%	184.300	14,88	12,25	14,63
Patagonia Gold	29,00p	0,87%	548.073	29,50	28,18	28,75
Pathfinder Minerals	3,03p	-3,20%	0	3,05	3,00	3,13
Peel Hotels	43,36p	3,24%	0	43,36	43,36	42,00
Pennant Intl Group	31,63p	2,02%	0	33,00	31,50	31,00
Pentagon Protection	7,50p	0,00%	0			7,50
Personal Group Holdings	305,00p	2,87%	1.000	305,00	305,00	296,50
Petards Group Plc	24,05p	-1,84%	0	24,05	24,05	24,50
Petra Diamonds Ltd	128,30p	-5,03%	617.991	136,10	124,10	135,10
Petrel Resources Plc	4,60p	-0,54%	0	4,60	4,15	4,63
Petroceltic Internat	6,31p	-2,92%	2.035.320	6,75	6,30	6,50
Petropavlovsk Plc	372,30p	-3,22%	1.056.675	386,90	370,40	384,70
PhotonStar LED Group	6,21p	-0,64%	0	6,25	6,21	6,25
Pilat Media Global P	28,00p	5,66%	0	28,00	28,00	26,50
Pinnacle Technology Group	0,32p	-3,08%	0	0,32	0,32	0,33
Pipehawk	2,75p	0,00%	0			2,75
Pires Investments	0,12p	0,00%	0			0,12
Pittards	2,25p	-18,18%	0	2,54	2,54	2,75
Plant Health Care Pl	52,12p	-0,73%	9.300	52,12	52,00	52,50
PLUS Markets Group P	0,43p	-4,44%	0	0,50	0,42	0,45
President Petroleum	30,20p	2,37%	0	30,20	28,50	29,50
Prime Focus London	16,75p	0,00%	0			16,75
Printing.com Plc	22,00p	-12,00%	0	26,00	22,00	25,00
Private&Comm.Finance	3,65p	26,96%	0	3,76	3,21	2,88
Proteome Sciences Pl	27,06p	-0,24%	0	27,93	27,00	27,13
Publishing Tech	69,50p	0,00%	0			69,50
Pursuit Dynamics Plc	10,25p	-4,65%	743.369	11,76	9,76	10,75
Quadnetics Group	287,50p	0,00%	0	288,00		287,50
RAM Active Media	0,95p	0,00%	0			0,95
RCG Holdings Ltd	4,25p	-8,11%	0	4,25	4,00	4,63
Real Estate Investor	47,00p	0,00%	0			47,00
Red24 Plc	12,70p	-0,39%	0	12,70	12,70	12,75
Redhall Group	83,00p	-2,92%	0	83,60	83,00	85,50
Regal Petroleum Plc	21,00p	-5,08%	1.096	21,00	21,00	22,13
Renew Holdings Plc	76,50p	0,66%	0	76,50	75,00	76,00
Res.in Insurance Grp	0,40p	-11,11%	0	0,40	0,40	0,45
Restore Plc	81,00p	-1,82%	0	82,00	81,00	82,50
Richland Resources	9,68p	0,52%	0	9,68	9,03	9,63
RSM Tenon Group Plc	5,55p	1,28%	62.594	5,85	5,55	5,48
RTC Group Plc	7,00p	0,00%	0			7,00
Sareum Holdings Plc	0,95p	2,70%	0	0,99	0,92	0,93
Savile Group Plc	11,00p	0,00%	0			11,00
Sceptre Leisure Plc	3,85p	-9,41%	0	4,99	3,75	4,25
SciSys	55,40p	2,12%	0	55,40	55,40	54,25
Scotty Group SE	€ 1,20	-20,00%	0	1,20	1,20	1,50
Seaenergy Plc	28,25p	-1,74%	0	29,00	27,66	28,75
Secure Property Development	76,50p	0,66%	0	76,50	75,00	76,00
Serviced Office Grou	2,88p	0,00%	0			2,88
Servoca Plc	4,75p	0,00%	0			4,75
Sigma Capital Group	7,25p	0,00%	0			7,25
Silence Therapeutics	1,61p	10,17%	0	1,61	1,47	1,47
Silvermere Energy	13,05p	-5,09%	0	13,05	13,00	13,75
Sinclair IS Pharma	25,11p	-1,53%	0	26,00	25,11	25,50
Sirius Petroleum Plc	3,75p	3,45%	0	3,75	3,61	3,63
Sky High Plc	10,75p	0,00%	0			10,75
SocialGO Plc	0,70p	16,67%	0	0,70	0,61	0,60
Solid State	220,00p	-0,45%	0	223,00	217,00	221,00
Sopheon	4,50p	0,00%	0			4,50
Spark Ventures Plc	7,60p	-0,33%	0	7,60	7,60	7,63
SportingBet Plc	29,00p	0,87%	1.658.193	30,25	28,94	28,75
St Barbara Ltd	$ 2,00	0,00%	3.990.400			2,00
Stadium Group	73,00p	-1,35%	0	76,00	73,00	74,00
Stanley Gibbons	217,75p	1,04%	0	217,75	212,85	215,50
Starvest Plc	6,63p	0,00%	0			6,63
Statpro Group	91,00p	2,25%	0	91,00	88,00	89,00
Stellar Diamonds Plc	2,88p	0,00%	0			2,88
Sterling Energy	35,50p	-1,39%	287.029	35,70	34,50	36,00
Stilo International	3,88p	0,00%	0			3,88
Straight Plc	38,50p	0,00%	0			38,50
Summit Corp Plc	2,50p	0,00%	0	3,00	2,35	2,50
Supercart Plc	1,13p	0,00%	0			1,13
Surface Transforms	11,50p	0,00%	0			11,50
Surgical Innovations	8,81p	-1,56%	0	9,00	8,69	8,95
Sutton Harbour Holdi	22,25p	0,00%	0			22,25
Sweett Group	18,00p	-10,00%	0	19,00	18,00	20,00
Symphony Environm.Te	6,00p	-7,69%	0	6,00	6,00	6,50
Synergy Health Plc	779,00p	-0,13%	46.976	785,00	773,50	780,00
Tandem Group Plc	85,00p	0,00%	0	85,00	85,00	85,00
Tanfield Group	59,50p	1,93%	412.052	60,16	59,00	58,38
Tangent Comm	4,36p	-5,69%	0		4,36	4,63
TEG Group Plc/The	7,25p	-1,69%	0	7,25	7,25	7,38
Telford Homes Plc	107,00p	-1,83%	10.000	109,50	106,00	109,00
Ten Alps Plc	2,83p	-5,67%	0	2,83	2,83	3,00
Terrace Hill Group	9,05p	-2,16%	300.000	9,05	9,00	9,25
Tertiary Minerals	5,30p	-3,64%	0	5,45	5,00	5,50
Theo Fennell	10,00p	0,00%	0			10,00
Tiger Resource Fin.	2,38p	0,00%	0			2,38
Tikit Group Plc	305,00p	-0,81%	0	307,75	305,00	307,50
Titan Europe Plc/Wor	121,00p	-1,53%	36.285	124,00	121,65	122,88
Transense Technologi	6,54p	2,59%	0	6,54	6,54	6,38
Trans-Siberian Gold	47,00p	-4,08%	0	48,00	47,00	49,00
Treveria Plc	€ 0,06	-4,62%	4.883	0,07	0,06	0,07
Tricor Plc	0,02p	-4,35%	0	0,02	0,02	0,02
Tricorn Group Plc	30,50p	1,67%	0	30,50	30,29	30,00
Tri-Star Resources	0,79p	3,95%	0	0,80	0,75	0,76
TXO Plc	0,42p	-1,18%	0	0,42	0,40	0,43
UBC Media Group	1,50p	-14,29%	0	1,50	1,50	1,75
Ultimate Finance Gro	14,13p	0,00%	0			14,13
Universe Group Plc	1,88p	0,00%	0			1,88
ValiRx Plc	0,37p	-3,90%	0	0,37	0,35	0,39
Vane Minerals Plc	0,80p	-13,51%	0	0,81	0,70	0,93
Vatukoula Gold Mines	40,00p	-4,76%	6.000	41,50	39,99	42,00
Verdes Management	0,32p	4,92%	0	0,33	0,32	0,31
Vertu Motors Plc	29,00p	1,75%	0	29,09	28,50	28,50
ViaLogy Plc	3,24p	12,70%	0	3,24	2,88	2,88
Vianet Group	96,00p	-2,04%	0	100,00	96,00	98,00
Victoria Oil & Gas	3,49p	-0,29%	6.384.117	3,83	3,45	3,50
Vindon Healthcare Pl	12,00p	-2,04%	0	12,00	12,00	12,25
Viridas Plc	0,28p	-12,70%	0	0,30	0,25	0,32
Volga Gas Plc	79,00p	-0,78%	125.000	80,00	77,00	79,63
VSA Capital Group	4,31p	-4,13%	0	4,31	4,31	4,50
Walker Greenbank	69,80p	-0,99%	0	71,70	69,50	70,50
Watermark Global Plc	0,15p	0,00%	0	0,18	0,15	0,15
Weatherly Internatio	4,05p	-1,82%	0	4,14	4,00	4,13
Webis Holdings Plc	0,50p	-42,86%	0	0,50	0,50	0,88
West Pioneer Propert	14,00p	0,00%	0			14,00
Westhouse Holdings	29,00p	-1,69%	0			29,50
Westminster Group	31,20p	-6,17%	0	32,50	29,50	33,25
Westmount Energy Ltd	32,50p	0,00%	0			32,50
WH Ireland Group	82,50p	-0,60%	0			83,00
Woburn Energy Plc	1,48p	0,00%	0			1,48
Work Group Plc	12,25p	-3,92%	0			12,75
Wynnstay Group Plc	384,00p	0,39%	0	385,00	380,00	382,50
Xtract Energy Plc	0,39p	-3,50%	0	0,41	0,38	0,40
XXI Century Investments	4,50p	2,86%	0	4,50	4,50	4,38
YCO Group Plc	7,50p	0,00%	0	7,50	7,00	7,50
YouGov Plc	71,00p	0,00%	0			71,00
Young & Co's Brewery	626,00p	-1,34%	0	640,00	626,00	634,50
Zamano Plc	2,76p	-11,74%	0	2,76	2,76	3,13
Zenergy Power Plc	3,30p	-5,71%	0	3,95	3,32	3,50
Zetar Plc	185,10p	-2,06%	0	185,10	185,10	189,00
ZincOx Resources Plc	67,50p	0,00%	34.000	69,00	67,50	67,50
Zoltav Resources	2,61p	-3,22%	0	2,75	2,50	2,70
Zoo Digital Group Pl	11,66p	-8,55%	0	11,66	11,66	12,75
Zytronic	307,00p	5,86%	0	307,00	300,00	290,00

Koersdata is minimaal 15 minuten vertraagd. Powered by: