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

Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.243,70 -27,67 -0,38% 7.271,86 7.192,45 7.271,37 24 feb
3i Group 689,000 -15,750 -2,23% 703,000 685,500 704,750 24 feb
Admiral Group 1.873,000 -21,000 -1,11% 1.896,000 1.858,500 1.894,000 24 feb
Anglo American 1.254,500 -9,000 -0,71% 1.285,500 1.232,000 1.263,500 24 feb
Antofagasta 808,000 -11,500 -1,40% 828,000 794,000 819,500 24 feb
Ashtead Group 1.638,000 -41,000 -2,44% 1.672,000 1.615,000 1.679,000 24 feb
Associated Britis... 2.610,000 +7,000 +0,27% 2.633,000 2.601,000 2.603,000 24 feb
AstraZeneca Plc 4.615,500 +16,000 +0,35% 4.625,000 4.568,500 4.599,500 24 feb
Aviva 504,000 -1,500 -0,30% 507,250 497,800 505,500 24 feb
Babcock Intl Group 885,500 +10,000 +1,14% 887,000 870,000 875,500 24 feb
BAE Systems 616,500 +6,000 +0,98% 616,500 608,000 610,500 24 feb
Barclays 226,450 -2,250 -0,98% 230,800 222,000 228,700 24 feb
Barratt Developments 514,000 +5,000 +0,98% 514,000 504,500 509,000 24 feb
BHP Billiton Plc 1.309,000 -37,000 -2,75% 1.348,000 1.293,500 1.346,000 24 feb
BP 448,300 -1,950 -0,43% 451,250 443,400 450,250 24 feb
British American ... 5.073,000 +19,000 +0,38% 5.075,000 5.021,000 5.054,000 24 feb
British Land 616,000 +1,000 +0,16% 618,000 612,500 615,000 24 feb
BT Group 333,700 +2,600 +0,79% 336,200 330,775 331,100 24 feb
Bunzl 2.174,500 -3,500 -0,16% 2.198,000 2.168,000 2.178,000 24 feb
Burberry Group 1.663,000 +8,000 +0,48% 1.668,500 1.644,000 1.655,000 24 feb
Capita 557,500 +2,500 +0,45% 563,500 551,000 555,000 24 feb
Carnival 4.351,000 -8,000 -0,18% 4.366,000 4.319,000 4.359,000 24 feb
Centrica 226,000 +1,800 +0,80% 227,500 224,600 224,200 24 feb
Coca-Cola HBC 1.936,000 -12,000 -0,62% 1.948,000 1.927,000 1.948,000 24 feb
Compass Group Plc 1.472,000 +8,000 +0,55% 1.479,000 1.465,000 1.464,000 24 feb
CONVATEC 231,700 -3,000 -1,28% 237,900 230,900 234,700 24 feb
CRH 2.666,000 -26,000 -0,97% 2.695,500 2.611,000 2.692,000 24 feb
DCC Plc 6.810,000 +10,000 +0,15% 6.825,000 6.755,000 6.800,000 24 feb
Diageo Plc 2.272,000 +7,000 +0,31% 2.272,500 2.246,750 2.265,000 24 feb
Direct Line Insur... 364,900 +2,900 +0,80% 366,900 361,500 362,000 24 feb
Dixons Carphone 300,600 +1,600 +0,54% 301,200 298,200 299,000 24 feb
easyJet 934,000 +19,500 +2,13% 936,000 919,000 914,500 24 feb
Experian 1.595,000 +2,000 +0,13% 1.596,000 1.579,000 1.593,000 24 feb
Fresnillo Plc 1.529,000 -9,000 -0,59% 1.579,000 1.506,000 1.538,000 24 feb
GKN 345,300 -4,600 -1,31% 348,000 340,500 349,900 24 feb
GlaxoSmithKline 1.642,000 +10,000 +0,61% 1.642,250 1.619,000 1.632,000 24 feb
Glencore 328,200 -3,100 -0,94% 334,700 315,300 331,300 24 feb
Hammerson 590,500 0,000 0,00% 592,500 587,000 590,500 24 feb
Hargreaves Lansdown 1.324,000 -14,000 -1,05% 1.347,000 1.318,000 1.338,000 24 feb
HikmaPharmaceuticals 2.114,000 +50,000 +2,42% 2.114,000 2.063,000 2.064,000 24 feb
HSBC Holdings 651,400 -1,300 -0,20% 655,100 645,700 652,700 24 feb
IAG Plc 526,000 +21,500 +4,26% 528,500 510,500 504,500 24 feb
Imperial Brands 3.842,500 -0,500 -0,01% 3.843,000 3.814,500 3.843,000 24 feb
Informa 658,750 -3,750 -0,57% 663,500 656,250 662,500 24 feb
InterContinental ... 3.760,000 -9,000 -0,24% 3.795,000 3.732,000 3.769,000 24 feb
Intertek Group 3.452,000 -25,000 -0,72% 3.475,000 3.414,000 3.477,000 24 feb
Intu Properties 293,400 -0,300 -0,10% 296,800 292,800 293,700 24 feb
ITV 202,000 -1,500 -0,74% 203,700 201,300 203,500 24 feb
Johnson Matthey 3.022,000 +26,000 +0,87% 3.026,000 2.961,000 2.996,000 24 feb
Kingfisher 324,900 +3,400 +1,06% 325,300 321,100 321,500 24 feb
Land Securities 1.068,000 +4,000 +0,38% 1.068,000 1.061,000 1.064,000 24 feb
Legal & General 247,800 +1,800 +0,73% 248,200 245,300 246,000 24 feb
Lloyds Banking Group 69,260 -0,200 -0,29% 70,010 68,310 69,460 24 feb
London Stock Exch... 3.126,000 +6,000 +0,19% 3.133,000 3.117,000 3.120,000 24 feb
Marks & Spencer 328,900 -1,500 -0,45% 331,500 327,200 330,400 24 feb
MEDICLINIC 737,500 -12,500 -1,67% 747,000 734,000 750,000 24 feb
Merlin Entertainm... 498,300 -6,200 -1,23% 506,310 495,400 504,500 24 feb
Mondi Plc 1.869,500 -19,500 -1,03% 1.884,000 1.855,000 1.889,000 24 feb
National Grid 978,600 +7,200 +0,74% 979,500 966,300 971,400 24 feb
Next 3.801,000 -14,000 -0,37% 3.835,000 3.787,000 3.815,000 24 feb
Old Mutual 218,500 -0,300 -0,14% 221,400 216,800 218,800 24 feb
PADDY PWR BET 8.635,000 +85,000 +0,99% 8.643,650 8.495,000 8.550,000 24 feb
Pearson 659,000 +17,000 +2,65% 716,000 626,000 642,000 24 feb
Persimmon 2.029,000 +20,000 +1,00% 2.031,000 1.993,000 2.009,000 24 feb
Provident Financial 2.922,000 +41,000 +1,42% 2.934,000 2.879,000 2.881,000 24 feb
Prudential 1.610,000 -1,000 -0,06% 1.628,000 1.589,000 1.611,000 24 feb
Randgold Resources 7.650,000 +60,000 +0,79% 7.685,000 7.580,000 7.590,000 24 feb
RDS 'A' 2.073,500 -10,500 -0,50% 2.088,000 2.057,000 2.084,000 24 feb
Reckitt Benckiser... 7.325,000 +64,000 +0,88% 7.345,000 7.230,000 7.261,000 24 feb
RELX 1.497,000 +4,000 +0,27% 1.509,000 1.493,000 1.493,000 24 feb
Rio Tinto 3.324,000 -87,500 -2,56% 3.398,000 3.253,500 3.411,500 24 feb
Rolls-Royce Holdings 763,500 +2,000 +0,26% 769,000 758,500 761,500 24 feb
Royal Bank of Sco... 238,800 -10,800 -4,33% 248,000 235,000 249,600 24 feb
Royal Dutch Shell-B 2.169,500 -8,000 -0,37% 2.185,000 2.148,750 2.177,500 24 feb
Royal Mail 408,300 +1,000 +0,25% 411,200 406,900 407,300 24 feb
RSA Insurance Group 596,000 -10,000 -1,65% 602,500 587,500 606,000 24 feb
Sage Group 643,500 +1,000 +0,16% 646,500 636,500 642,500 24 feb
Sainsbury (J) 265,900 -1,200 -0,45% 267,800 264,700 267,100 24 feb
Schroders 3.016,000 -28,000 -0,92% 3.044,000 3.000,000 3.044,000 24 feb
Severn Trent 2.346,000 +24,000 +1,03% 2.346,000 2.322,000 2.322,000 24 feb
Shire 4.855,500 -70,500 -1,43% 4.943,000 4.837,000 4.926,000 24 feb
Sky 998,500 0,000 0,00% 1.000,000 996,000 998,500 24 feb
Smith & Nephew 1.206,000 -1,000 -0,08% 1.210,000 1.197,000 1.207,000 24 feb
Smurfit Kappa Group 2.119,000 -8,000 -0,38% 2.138,000 2.089,000 2.127,000 24 feb
SSE 1.550,000 +12,000 +0,78% 1.550,000 1.536,000 1.538,000 24 feb
St.James's Place 1.085,000 -1,000 -0,09% 1.095,000 1.076,000 1.086,000 24 feb
Standard Chartered 730,550 -20,150 -2,68% 755,100 710,300 750,700 24 feb
Standard Life Plc 369,400 -6,000 -1,60% 380,100 360,800 375,400 24 feb
Taylor Wimpey 177,300 +1,900 +1,08% 177,400 174,200 175,400 24 feb
Tesco 190,450 -0,750 -0,39% 192,050 189,050 191,200 24 feb
TUI AG 1.125,000 0,000 0,00% 1.131,000 1.120,000 1.125,000 24 feb
Unilever 3.774,000 +13,500 +0,36% 3.777,500 3.738,000 3.760,500 24 feb
United Utilities ... 980,000 +14,500 +1,50% 980,000 963,000 965,500 24 feb
Vodafone 203,400 +1,100 +0,54% 204,300 202,150 202,300 24 feb
Whitbread 3.809,000 -1,000 -0,03% 3.826,000 3.780,000 3.810,000 24 feb
WM Morrison Super... 244,700 -3,300 -1,33% 248,200 243,000 248,000 24 feb
Wolseley 4.883,000 -59,000 -1,19% 4.953,000 4.843,000 4.942,000 24 feb
WORLDPAY GRP 271,400 +0,300 +0,11% 272,500 269,700 271,100 24 feb
WPP 1.878,000 +8,500 +0,45% 1.878,000 1.860,000 1.869,500 24 feb