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

Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.380,68 -6,26 -0,08% 7.406,53 7.356,16 7.386,94 17 nov
3i Group 921,500 +2,500 +0,27% 924,000 909,000 919,000 17 nov
Admiral Group 1.876,000 +2,000 +0,11% 1.883,000 1.874,000 1.874,000 17 nov
Anglo American 1.437,500 -4,500 -0,31% 1.445,000 1.413,000 1.442,000 17 nov
Antofagasta 951,000 +2,500 +0,26% 958,000 937,500 948,500 17 nov
Ashtead Group 1.911,000 +14,000 +0,74% 1.922,000 1.900,000 1.897,000 17 nov
Associated Britis... 3.079,000 -11,000 -0,36% 3.105,000 3.066,000 3.090,000 17 nov
AstraZeneca Plc 4.974,500 -37,500 -0,75% 4.997,000 4.943,000 5.012,000 17 nov
Aviva 500,500 +1,800 +0,36% 503,000 496,400 498,700 17 nov
Babcock Intl Group 761,000 +0,500 +0,07% 764,500 754,000 760,500 17 nov
BAE Systems 535,250 -6,750 -1,25% 541,500 534,500 542,000 17 nov
Barclays 185,000 -0,150 -0,08% 186,150 183,750 185,150 17 nov
Barratt Developments 627,500 +1,000 +0,16% 633,500 626,000 626,500 17 nov
BHP Billiton Plc 1.363,500 +6,000 +0,44% 1.368,000 1.344,000 1.357,500 17 nov
BP 493,650 +2,500 +0,51% 495,050 488,100 491,150 17 nov
British American ... 4.991,000 +36,500 +0,74% 5.016,000 4.952,500 4.954,500 17 nov
British Land 623,000 +3,000 +0,48% 627,000 616,500 620,000 17 nov
BT Group 244,900 +0,550 +0,23% 247,700 244,200 244,350 17 nov
Bunzl 2.158,000 +6,000 +0,28% 2.166,000 2.132,000 2.152,000 17 nov
Burberry Group 1.745,000 +8,000 +0,46% 1.755,000 1.732,000 1.737,000 17 nov
Carnival 4.931,000 -30,000 -0,60% 4.981,000 4.928,000 4.961,000 17 nov
Centrica 162,900 -2,900 -1,75% 166,000 162,600 165,800 17 nov
Coca-Cola HBC 2.449,000 -6,000 -0,24% 2.466,000 2.440,000 2.455,000 17 nov
Compass Group Plc 1.602,000 -20,000 -1,23% 1.617,000 1.596,000 1.622,000 17 nov
CONVATEC 205,400 +6,900 +3,48% 205,400 197,461 198,500 17 nov
CRH 2.702,000 +31,000 +1,16% 2.718,000 2.685,000 2.671,000 17 nov
Croda International 4.254,000 +20,000 +0,47% 4.259,000 4.204,000 4.234,000 17 nov
DCC Plc 7.115,000 -10,000 -0,14% 7.250,000 7.105,000 7.125,000 17 nov
Diageo Plc 2.572,500 -6,500 -0,25% 2.591,500 2.568,000 2.579,000 17 nov
Direct Line Insur... 355,600 -1,300 -0,36% 358,200 355,200 356,900 17 nov
easyJet 1.284,000 -13,000 -1,00% 1.301,000 1.280,000 1.297,000 17 nov
Experian 1.555,000 +6,000 +0,39% 1.561,000 1.543,000 1.549,000 17 nov
Fresnillo Plc 1.293,000 -1,000 -0,08% 1.301,000 1.278,000 1.294,000 17 nov
GKN 301,500 +5,900 +2,00% 302,500 293,250 295,600 17 nov
GlaxoSmithKline 1.310,500 -5,000 -0,38% 1.317,500 1.301,500 1.315,500 17 nov
Glencore 354,300 +0,900 +0,25% 355,250 348,100 353,400 17 nov
Hammerson 533,000 -0,500 -0,09% 538,000 529,000 533,500 17 nov
Hargreaves Lansdown 1.573,000 -14,000 -0,88% 1.592,000 1.569,500 1.587,000 17 nov
HikmaPharmaceuticals 1.041,000 +20,000 +1,96% 1.042,500 999,500 1.021,000 17 nov
HSBC Holdings 731,000 -2,400 -0,33% 733,100 726,600 733,400 17 nov
IAG Plc 599,500 -1,500 -0,25% 606,000 598,000 601,000 17 nov
Imperial Brands 3.048,500 -15,000 -0,49% 3.079,000 3.026,500 3.063,500 17 nov
Informa 732,500 -1,500 -0,20% 737,000 731,000 734,000 17 nov
InterContinental ... 4.270,000 +6,000 +0,14% 4.282,000 4.229,000 4.264,000 17 nov
Intertek Group 5.315,000 0,000 0,00% 5.377,500 5.312,500 5.315,000 17 nov
Intu Properties 203,100 -0,700 -0,34% 205,100 201,050 203,800 17 nov
ITV 150,400 +0,300 +0,20% 150,500 147,400 150,100 17 nov
Johnson Matthey 3.271,000 -28,000 -0,85% 3.307,000 3.267,000 3.299,000 17 nov
Kingfisher 307,300 +6,700 +2,23% 310,300 299,800 300,600 17 nov
Land Securities 932,000 -4,500 -0,48% 935,000 924,500 936,500 17 nov
Legal & General 269,000 +1,300 +0,49% 270,900 267,700 267,700 17 nov
Lloyds Banking Group 66,060 -0,120 -0,18% 66,240 65,600 66,180 17 nov
London Stock Exch... 3.845,000 +71,000 +1,88% 3.881,000 3.780,000 3.774,000 17 nov
Marks & Spencer 301,200 -2,600 -0,86% 305,300 299,700 303,800 17 nov
MEDICLINIC 557,000 -21,500 -3,72% 573,500 556,000 578,500 17 nov
Merlin Entertainm... 377,000 -0,700 -0,19% 378,300 376,030 377,700 17 nov
Micro Focus Intl 2.695,000 -3,000 -0,11% 2.714,000 2.679,000 2.698,000 17 nov
Mondi Plc 1.740,000 -12,500 -0,71% 1.743,000 1.725,000 1.752,500 17 nov
National Grid 882,400 -6,200 -0,70% 888,700 877,400 888,600 17 nov
Next 4.293,000 -27,000 -0,63% 4.325,000 4.273,000 4.320,000 17 nov
Old Mutual 190,400 +1,300 +0,69% 191,900 187,500 189,100 17 nov
PADDY PWR BET 8.780,000 -40,000 -0,45% 8.810,500 8.750,500 8.820,000 17 nov
Pearson 696,750 +2,250 +0,32% 697,000 689,500 694,500 17 nov
Persimmon 2.679,000 +5,000 +0,19% 2.700,000 2.668,000 2.674,000 17 nov
Provident Financial 914,000 +14,500 +1,61% 920,500 886,000 899,500 17 nov
Prudential 1.889,000 +10,000 +0,53% 1.898,000 1.874,500 1.879,000 17 nov
Randgold Resources 7.065,000 +45,000 +0,64% 7.070,000 6.982,500 7.020,000 17 nov
RDS 'A' 2.339,000 +3,750 +0,16% 2.358,000 2.314,500 2.335,250 17 nov
Reckitt Benckiser... 6.400,000 +15,000 +0,23% 6.400,000 6.342,000 6.385,000 17 nov
RELX 1.746,000 -2,000 -0,11% 1.756,000 1.740,000 1.748,000 17 nov
Rentokil Initial 323,100 -0,800 -0,25% 325,900 322,500 323,900 17 nov
Rio Tinto 3.552,500 +2,000 +0,06% 3.561,000 3.497,500 3.550,500 17 nov
Rolls-Royce Holdings 890,000 -7,500 -0,84% 901,500 885,000 897,500 17 nov
Royal Bank of Sco... 274,100 +0,300 +0,11% 275,200 272,300 273,800 17 nov
Royal Dutch Shell-B 2.375,500 -2,000 -0,08% 2.392,500 2.354,500 2.377,500 17 nov
Royal Mail 395,000 -0,500 -0,13% 399,800 392,740 395,500 17 nov
RSA Insurance Group 608,500 -5,000 -0,81% 614,500 608,000 613,500 17 nov
Sage Group 760,500 -3,500 -0,46% 764,000 750,500 764,000 17 nov
Sainsbury (J) 227,700 -1,900 -0,83% 228,750 227,100 229,600 17 nov
Schroders 3.496,000 -28,000 -0,79% 3.529,000 3.493,000 3.524,000 17 nov
Scottish Mortgage... 456,900 +0,400 +0,09% 459,500 456,100 456,500 17 nov
Severn Trent 2.093,000 -45,000 -2,10% 2.138,000 2.081,000 2.138,000 17 nov
Shire 3.681,000 -63,250 -1,69% 3.711,500 3.650,500 3.744,250 17 nov
Sky 937,500 +36,000 +3,99% 942,500 916,000 901,500 17 nov
Smith & Nephew 1.328,500 -15,500 -1,15% 1.344,000 1.324,500 1.344,000 17 nov
Smiths Group 1.495,000 -14,000 -0,93% 1.508,000 1.490,000 1.509,000 17 nov
Smurfit Kappa Group 2.299,000 +62,000 +2,77% 2.307,000 2.240,480 2.237,000 17 nov
SSE 1.346,000 -33,000 -2,39% 1.382,000 1.341,500 1.379,000 17 nov
St.James's Place 1.154,000 +12,500 +1,10% 1.155,500 1.137,000 1.141,500 17 nov
Standard Chartered 724,900 +2,700 +0,37% 725,000 716,050 722,200 17 nov
STD LIFE ABER 413,700 0,000 0,00% 424,000 412,700 413,700 11 aug
Taylor Wimpey 196,300 +1,600 +0,82% 196,500 194,200 194,700 17 nov
Tesco 184,500 -0,550 -0,30% 184,650 181,650 185,050 17 nov
TUI AG 1.323,000 +1,000 +0,08% 1.334,000 1.316,200 1.322,000 17 nov
Unilever 4.160,000 -58,500 -1,39% 4.221,500 4.155,500 4.218,500 17 nov
United Utilities ... 798,500 -36,000 -4,31% 825,000 785,500 834,500 17 nov
Vodafone 228,900 +0,250 +0,11% 229,850 228,350 228,650 17 nov
Whitbread 3.570,000 +14,000 +0,39% 3.579,000 3.533,000 3.556,000 17 nov
Wolseley 4.531,000 0,000 0,00% 4.578,000 4.521,000 4.531,000 31 jul
WORLDPAY GRP 407,400 -2,000 -0,49% 409,614 407,400 409,400 17 nov
WPP 1.266,000 +4,000 +0,32% 1.269,000 1.253,000 1.262,000 17 nov