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

Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.114,55 -3,99 -0,06% 7.134,53 7.104,22 7.118,54 21 apr
3i Group 777,000 +2,000 +0,26% 784,000 772,000 775,000 21 apr
Admiral Group 2.009,000 -2,000 -0,10% 2.034,000 2.007,000 2.011,000 21 apr
Anglo American 1.116,000 -22,500 -1,98% 1.164,000 1.112,000 1.138,500 21 apr
Antofagasta 819,500 -8,000 -0,97% 844,000 814,000 827,500 21 apr
Ashtead Group 1.587,000 +6,000 +0,38% 1.625,000 1.582,000 1.581,000 21 apr
Associated Britis... 2.810,000 +53,000 +1,92% 2.814,000 2.757,000 2.757,000 21 apr
AstraZeneca Plc 4.570,000 -24,500 -0,53% 4.593,500 4.520,500 4.594,500 21 apr
Aviva 511,000 +4,000 +0,79% 515,500 506,750 507,000 21 apr
Babcock Intl Group 902,500 +24,000 +2,73% 911,500 879,500 878,500 21 apr
BAE Systems 622,500 +3,000 +0,48% 622,500 617,000 619,500 21 apr
Barclays 208,000 +0,025 +0,01% 209,375 205,850 207,975 21 apr
Barratt Developments 574,000 -3,000 -0,52% 578,500 568,000 577,000 21 apr
BHP Billiton Plc 1.195,000 -9,000 -0,75% 1.232,000 1.191,500 1.204,000 21 apr
BP 442,600 -3,550 -0,80% 450,000 440,900 446,150 21 apr
British American ... 5.204,000 -20,000 -0,38% 5.212,000 5.167,000 5.224,000 21 apr
British Land 648,000 -1,500 -0,23% 651,000 642,500 649,500 21 apr
BT Group 311,700 -0,250 -0,08% 313,900 309,800 311,950 21 apr
Bunzl 2.335,000 +24,000 +1,04% 2.336,000 2.303,000 2.311,000 21 apr
Burberry Group 1.583,000 -8,000 -0,50% 1.592,000 1.563,000 1.591,000 21 apr
Capita 564,500 -6,000 -1,05% 574,000 559,000 570,500 21 apr
Carnival 4.549,000 +2,000 +0,04% 4.568,000 4.539,000 4.547,000 21 apr
Centrica 207,800 +1,400 +0,68% 208,050 203,000 206,400 21 apr
Coca-Cola HBC 2.099,000 +1,000 +0,05% 2.099,000 2.084,000 2.098,000 21 apr
Compass Group Plc 1.516,000 +14,000 +0,93% 1.517,000 1.494,000 1.502,000 21 apr
CONVATEC 295,500 +5,000 +1,72% 297,200 291,100 290,500 21 apr
CRH 2.713,000 +36,000 +1,34% 2.728,000 2.677,000 2.677,000 21 apr
DCC Plc 7.140,000 +70,000 +0,99% 7.140,000 7.035,000 7.070,000 21 apr
Diageo Plc 2.207,500 +2,500 +0,11% 2.212,500 2.187,000 2.205,000 21 apr
Direct Line Insur... 338,900 -2,000 -0,59% 342,100 338,300 340,900 21 apr
Dixons Carphone 319,100 -4,700 -1,45% 326,400 319,000 323,800 21 apr
easyJet 1.135,000 +10,000 +0,89% 1.141,500 1.109,000 1.125,000 21 apr
Experian 1.596,500 +11,500 +0,73% 1.598,000 1.577,000 1.585,000 21 apr
Fresnillo Plc 1.497,000 -16,000 -1,06% 1.529,000 1.488,000 1.513,000 21 apr
GKN 352,100 +1,400 +0,40% 353,100 349,900 350,700 21 apr
GlaxoSmithKline 1.565,000 0,000 0,00% 1.569,000 1.558,500 1.565,000 21 apr
Glencore 300,000 -0,500 -0,17% 309,500 296,500 300,500 21 apr
Hammerson 590,000 -1,250 -0,21% 592,000 587,000 591,250 21 apr
Hargreaves Lansdown 1.357,000 +1,000 +0,07% 1.365,000 1.350,000 1.356,000 21 apr
HikmaPharmaceuticals 1.822,000 -24,000 -1,30% 1.848,000 1.817,000 1.846,000 21 apr
HSBC Holdings 625,100 +2,400 +0,39% 628,650 621,600 622,700 21 apr
IAG Plc 542,500 -2,500 -0,46% 546,000 539,250 545,000 21 apr
Imperial Brands 3.751,500 +1,500 +0,04% 3.770,000 3.721,000 3.750,000 21 apr
Informa 633,500 -5,000 -0,78% 638,250 632,000 638,500 21 apr
InterContinental ... 3.917,000 +33,000 +0,85% 3.929,000 3.877,000 3.884,000 21 apr
Intertek Group 3.950,000 +3,000 +0,08% 3.965,000 3.929,000 3.947,000 21 apr
Intu Properties 274,500 -0,400 -0,15% 275,200 272,100 274,900 21 apr
ITV 216,900 -0,800 -0,37% 219,000 216,500 217,700 21 apr
Johnson Matthey 2.864,000 -37,000 -1,28% 2.918,000 2.858,000 2.901,000 21 apr
Kingfisher 328,600 -1,300 -0,39% 330,100 325,500 329,900 21 apr
Land Securities 1.100,000 -10,000 -0,90% 1.111,000 1.097,000 1.110,000 21 apr
Legal & General 255,200 +1,700 +0,67% 256,300 253,900 253,500 21 apr
Lloyds Banking Group 64,480 +0,340 +0,53% 64,560 63,910 64,140 21 apr
London Stock Exch... 3.213,000 +18,000 +0,56% 3.233,000 3.190,000 3.195,000 21 apr
Marks & Spencer 361,100 +7,000 +1,98% 367,000 357,100 354,100 21 apr
MEDICLINIC 724,000 -4,000 -0,55% 729,000 719,500 728,000 21 apr
Merlin Entertainm... 475,100 -0,200 -0,04% 476,800 471,800 475,300 21 apr
Mondi Plc 1.949,000 +13,000 +0,67% 1.974,000 1.945,000 1.936,000 21 apr
National Grid 1.002,500 +13,600 +1,38% 1.004,500 988,300 988,900 21 apr
Next 4.282,000 -7,000 -0,16% 4.318,000 4.265,000 4.289,000 21 apr
Old Mutual 192,000 -0,200 -0,10% 194,000 191,550 192,200 21 apr
PADDY PWR BET 8.320,000 -10,000 -0,12% 8.340,000 8.275,000 8.330,000 21 apr
Pearson 629,500 +2,500 +0,40% 631,000 623,000 627,000 21 apr
Persimmon 2.254,000 -25,000 -1,10% 2.281,000 2.247,000 2.279,000 21 apr
Provident Financial 3.138,000 +20,000 +0,64% 3.159,000 3.105,000 3.118,000 21 apr
Prudential 1.645,500 -2,000 -0,12% 1.657,000 1.640,000 1.647,500 21 apr
Randgold Resources 7.070,000 -10,000 -0,14% 7.115,000 7.015,000 7.080,000 21 apr
RDS 'A' 1.993,000 -7,000 -0,35% 2.003,500 1.983,000 2.000,000 21 apr
Reckitt Benckiser... 7.212,000 -76,000 -1,04% 7.220,000 7.120,000 7.288,000 21 apr
RELX 1.562,000 +5,000 +0,32% 1.565,000 1.553,000 1.557,000 21 apr
Rio Tinto 3.067,500 -5,500 -0,18% 3.183,000 3.053,000 3.073,000 21 apr
Rolls-Royce Holdings 807,500 +3,500 +0,44% 810,500 800,000 804,000 21 apr
Royal Bank of Sco... 240,100 +0,100 +0,04% 241,800 238,000 240,000 21 apr
Royal Dutch Shell-B 2.059,000 +4,000 +0,19% 2.060,000 2.038,000 2.055,000 21 apr
Royal Mail 413,300 -1,700 -0,41% 415,900 412,000 415,000 21 apr
RSA Insurance Group 573,500 +3,500 +0,61% 577,500 569,500 570,000 21 apr
Sage Group 654,500 -0,500 -0,08% 656,500 652,500 655,000 21 apr
Sainsbury (J) 265,700 0,000 0,00% 267,100 264,200 265,700 21 apr
Schroders 3.072,000 -2,000 -0,07% 3.086,000 3.061,000 3.074,000 21 apr
Severn Trent 2.327,000 -11,000 -0,47% 2.341,000 2.313,000 2.338,000 21 apr
Shire 4.497,500 +46,000 +1,03% 4.507,000 4.452,000 4.451,500 21 apr
Sky 980,000 -4,000 -0,41% 985,000 979,500 984,000 21 apr
Smith & Nephew 1.236,000 +8,500 +0,69% 1.238,000 1.228,000 1.227,500 21 apr
Smurfit Kappa Group 1.983,000 +21,000 +1,07% 2.000,000 1.951,000 1.962,000 21 apr
SSE 1.447,000 +21,000 +1,47% 1.449,000 1.415,000 1.426,000 21 apr
St.James's Place 1.087,000 +8,000 +0,74% 1.088,000 1.078,000 1.079,000 21 apr
Standard Chartered 687,600 +1,400 +0,20% 687,800 678,800 686,200 21 apr
Standard Life Plc 360,200 +0,400 +0,11% 362,100 359,200 359,800 21 apr
Taylor Wimpey 200,700 -1,600 -0,79% 203,700 199,300 202,300 21 apr
Tesco 174,000 -0,200 -0,11% 174,750 173,450 174,200 21 apr
TUI AG 1.105,000 +8,000 +0,73% 1.111,000 1.089,000 1.097,000 21 apr
Unilever 3.933,000 -22,000 -0,56% 3.951,500 3.887,000 3.955,000 21 apr
United Utilities ... 977,500 +1,000 +0,10% 977,750 967,000 976,500 21 apr
Vodafone 199,150 -0,300 -0,15% 200,450 198,800 199,450 21 apr
Whitbread 4.206,000 -10,000 -0,24% 4.260,000 4.199,000 4.216,000 21 apr
WM Morrison Super... 231,900 -0,400 -0,17% 232,600 230,500 232,300 21 apr
Wolseley 4.802,000 +1,000 +0,02% 4.844,000 4.773,000 4.801,000 21 apr
WORLDPAY GRP 298,400 -1,600 -0,53% 301,400 298,200 300,000 21 apr
WPP 1.698,000 -5,500 -0,32% 1.705,000 1.693,000 1.703,500 21 apr