Koersen » Europa, lokale beurzen » Londen » FTSE 100 | Beursonline.nl

Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.275,25 +21,97 +0,30% 7.285,67 7.243,59 7.253,28 19 sep
3i Group 926,500 +4,000 +0,43% 934,500 919,500 922,500 19 sep
Admiral Group 1.817,000 -11,000 -0,60% 1.837,000 1.817,000 1.828,000 19 sep
Anglo American 1.291,500 -4,500 -0,35% 1.297,000 1.276,500 1.296,000 19 sep
Antofagasta 939,500 -14,500 -1,52% 954,000 935,500 954,000 19 sep
Ashtead Group 1.782,000 +12,000 +0,68% 1.783,000 1.750,500 1.770,000 19 sep
Associated Britis... 3.194,000 +8,000 +0,25% 3.208,000 3.158,000 3.186,000 19 sep
AstraZeneca Plc 4.775,500 +62,500 +1,33% 4.783,000 4.704,500 4.713,000 19 sep
Aviva 506,000 +0,500 +0,10% 507,250 504,500 505,500 19 sep
Babcock Intl Group 798,500 -6,750 -0,84% 812,500 798,500 805,250 19 sep
BAE Systems 621,000 0,000 0,00% 624,000 616,250 621,000 19 sep
Barclays 188,450 +0,900 +0,48% 188,625 185,900 187,550 19 sep
Barratt Developments 590,000 +9,000 +1,55% 592,000 581,500 581,000 19 sep
BHP Billiton Plc 1.342,500 +10,000 +0,75% 1.351,000 1.329,000 1.332,500 19 sep
BP 455,350 +4,200 +0,93% 457,350 451,100 451,150 19 sep
British American ... 4.651,500 -58,000 -1,23% 4.707,500 4.645,000 4.709,500 19 sep
British Land 595,000 -0,500 -0,08% 598,500 593,500 595,500 19 sep
BT Group 284,950 -3,100 -1,08% 286,700 282,700 288,050 19 sep
Bunzl 2.234,000 +3,000 +0,13% 2.245,000 2.222,000 2.231,000 19 sep
Burberry Group 1.780,000 +21,000 +1,19% 1.791,000 1.752,500 1.759,000 19 sep
Carnival 4.758,000 -82,000 -1,69% 4.833,000 4.758,000 4.840,000 19 sep
Centrica 190,100 +2,800 +1,49% 190,750 186,800 187,300 19 sep
Coca-Cola HBC 2.536,000 -38,000 -1,48% 2.554,000 2.520,000 2.574,000 19 sep
Compass Group Plc 1.611,500 -8,500 -0,52% 1.620,000 1.603,000 1.620,000 19 sep
CONVATEC 262,200 +3,000 +1,16% 262,434 257,600 259,200 19 sep
CRH 2.666,000 -6,000 -0,22% 2.697,000 2.655,000 2.672,000 19 sep
Croda International 3.749,000 +16,000 +0,43% 3.762,000 3.725,000 3.733,000 19 sep
DCC Plc 7.055,000 -45,000 -0,63% 7.115,000 7.032,500 7.100,000 19 sep
Diageo Plc 2.497,000 -13,000 -0,52% 2.511,250 2.483,500 2.510,000 19 sep
Direct Line Insur... 372,200 -2,000 -0,53% 376,200 372,100 374,200 19 sep
easyJet 1.224,000 +10,000 +0,82% 1.244,000 1.212,500 1.214,000 19 sep
Experian 1.476,000 +21,000 +1,44% 1.481,000 1.450,000 1.455,000 19 sep
Fresnillo Plc 1.436,000 +10,000 +0,70% 1.441,000 1.411,000 1.426,000 19 sep
GKN 347,950 -0,150 -0,04% 350,100 346,200 348,100 19 sep
GlaxoSmithKline 1.449,000 -9,000 -0,62% 1.458,000 1.444,500 1.458,000 19 sep
Glencore 346,525 -0,075 -0,02% 347,050 344,400 346,600 19 sep
Hammerson 541,000 -0,500 -0,09% 544,000 540,500 541,500 19 sep
Hargreaves Lansdown 1.418,000 +5,000 +0,35% 1.419,000 1.408,000 1.413,000 19 sep
HikmaPharmaceuticals 1.150,000 -44,000 -3,69% 1.196,000 1.148,000 1.194,000 19 sep
HSBC Holdings 726,400 +7,200 +1,00% 727,400 722,300 719,200 19 sep
IAG Plc 606,000 +14,500 +2,45% 607,500 591,000 591,500 19 sep
Imperial Brands 3.271,000 +8,000 +0,25% 3.319,000 3.238,000 3.263,000 19 sep
Informa 664,000 -1,500 -0,23% 670,500 664,000 665,500 19 sep
InterContinental ... 3.702,000 -10,000 -0,27% 3.719,000 3.699,000 3.712,000 19 sep
Intertek Group 4.858,000 -42,000 -0,86% 4.915,000 4.856,000 4.900,000 19 sep
Intu Properties 232,400 -0,700 -0,30% 234,800 232,200 233,100 19 sep
ITV 157,500 0,000 0,00% 158,900 157,200 157,500 19 sep
Johnson Matthey 2.980,000 +61,000 +2,09% 2.996,000 2.894,000 2.919,000 19 sep
Kingfisher 296,500 +2,200 +0,75% 299,600 295,000 294,300 19 sep
Land Securities 972,250 -0,250 -0,03% 976,500 969,000 972,500 19 sep
Legal & General 256,250 +1,750 +0,69% 256,300 254,300 254,500 19 sep
Lloyds Banking Group 65,940 +0,650 +1,00% 66,110 65,370 65,290 19 sep
London Stock Exch... 3.824,000 -16,000 -0,42% 3.834,000 3.822,000 3.840,000 19 sep
Marks & Spencer 340,200 +12,000 +3,66% 343,300 328,800 328,200 19 sep
MEDICLINIC 691,000 -5,000 -0,72% 702,000 689,500 696,000 19 sep
Merlin Entertainm... 443,000 -3,000 -0,67% 445,712 443,000 446,000 19 sep
Micro Focus Intl 2.452,000 +26,000 +1,07% 2.468,000 2.414,000 2.426,000 19 sep
Mondi Plc 2.029,000 -29,000 -1,41% 2.061,000 2.025,000 2.058,000 19 sep
National Grid 950,800 +1,700 +0,18% 953,100 941,800 949,100 19 sep
Next 4.981,000 +11,000 +0,22% 5.020,000 4.974,000 4.970,000 19 sep
Old Mutual 196,600 0,000 0,00% 196,900 195,200 196,600 19 sep
PADDY PWR BET 7.210,000 +65,000 +0,91% 7.215,410 7.042,630 7.145,000 19 sep
Pearson 570,500 -2,000 -0,35% 575,500 570,000 572,500 19 sep
Persimmon 2.486,000 +34,500 +1,41% 2.493,000 2.442,000 2.451,500 19 sep
Provident Financial 735,000 -16,000 -2,13% 755,000 720,500 751,000 19 sep
Prudential 1.759,500 -1,000 -0,06% 1.760,500 1.747,500 1.760,500 19 sep
Randgold Resources 7.455,000 +40,000 +0,54% 7.465,000 7.385,000 7.415,000 19 sep
RDS 'A' 2.130,500 +17,500 +0,83% 2.138,500 2.112,000 2.113,000 19 sep
Reckitt Benckiser... 6.796,000 -27,000 -0,40% 6.842,000 6.730,000 6.823,000 19 sep
RELX 1.633,000 -5,000 -0,31% 1.643,000 1.632,500 1.638,000 19 sep
Rentokil Initial 293,100 -2,100 -0,71% 295,400 292,900 295,200 19 sep
Rio Tinto 3.518,500 +22,000 +0,63% 3.529,000 3.476,500 3.496,500 19 sep
Rolls-Royce Holdings 896,000 +6,250 +0,70% 897,500 889,000 889,750 19 sep
Royal Bank of Sco... 255,700 +3,250 +1,29% 256,300 252,200 252,450 19 sep
Royal Dutch Shell-B 2.177,000 +20,000 +0,93% 2.183,000 2.155,000 2.157,000 19 sep
Royal Mail 378,500 +5,600 +1,50% 379,300 373,225 372,900 19 sep
RSA Insurance Group 631,000 0,000 0,00% 631,500 627,000 631,000 19 sep
Sage Group 702,000 -2,500 -0,35% 707,000 701,500 704,500 19 sep
Sainsbury (J) 242,800 +6,200 +2,62% 243,400 235,900 236,600 19 sep
Schroders 3.315,000 +20,000 +0,61% 3.318,000 3.298,000 3.295,000 19 sep
Scottish Mortgage... 422,500 -3,100 -0,73% 424,700 421,700 425,600 19 sep
Severn Trent 2.200,000 -2,000 -0,09% 2.209,000 2.186,000 2.202,000 19 sep
Shire 3.829,500 -36,500 -0,94% 3.880,000 3.826,000 3.866,000 19 sep
Sky 926,000 0,000 0,00% 928,000 923,000 926,000 19 sep
Smith & Nephew 1.334,000 -13,000 -0,97% 1.347,000 1.331,000 1.347,000 19 sep
Smiths Group 1.604,000 +6,000 +0,38% 1.611,000 1.596,000 1.598,000 19 sep
Smurfit Kappa Group 2.413,000 +40,000 +1,69% 2.418,000 2.371,988 2.373,000 19 sep
SSE 1.418,000 +8,000 +0,57% 1.421,000 1.407,000 1.410,000 19 sep
St.James's Place 1.137,000 +11,000 +0,98% 1.138,500 1.124,000 1.126,000 19 sep
Standard Chartered 735,300 -5,800 -0,78% 740,300 734,500 741,100 19 sep
STD LIFE ABER 413,700 0,000 0,00% 424,000 412,700 413,700 11 aug
Taylor Wimpey 189,800 +3,000 +1,61% 189,800 185,800 186,800 19 sep
Tesco 185,550 +1,700 +0,92% 187,400 182,550 183,850 19 sep
TUI AG 1.287,000 -29,000 -2,20% 1.324,193 1.287,000 1.316,000 19 sep
Unilever 4.375,500 -20,000 -0,46% 4.409,000 4.359,000 4.395,500 19 sep
United Utilities ... 873,000 -2,500 -0,29% 879,500 871,500 875,500 19 sep
Vodafone 210,250 +0,950 +0,45% 211,375 208,350 209,300 19 sep
Whitbread 3.619,000 -41,000 -1,12% 3.664,000 3.619,000 3.660,000 19 sep
Wolseley 4.531,000 0,000 0,00% 4.578,000 4.521,000 4.531,000 31 jul
WORLDPAY GRP 407,100 -1,900 -0,46% 410,023 407,100 409,000 19 sep
WPP 1.348,000 -10,000 -0,74% 1.367,500 1.348,000 1.358,000 19 sep