|
|
Ár |
|
|
Nap |
Év |
Dátum |
RDSB
|
Royal Dutch Shell
|
1,359.60 |
|
-17.20 |
-1.25% |
-37.60% |
2021-01-22 |
RDSA
|
Royal Dutch Shell
|
1,420.00 |
|
-16.80 |
-1.17% |
-34.64% |
2021-01-22 |
HSBA
|
HSBC Holdings
|
407.35 |
|
-6.25 |
-1.51% |
-28.91% |
2021-01-22 |
ULVR
|
Unilever
|
4,378.00 |
|
25.00 |
0.57% |
0.22% |
2021-01-22 |
BP
|
BP
|
290.00 |
|
-3.35 |
-1.14% |
-39.85% |
2021-01-22 |
BATS
|
British American Tobacco
|
2,738.50 |
|
-9.50 |
-0.35% |
-19.34% |
2021-01-22 |
GSK
|
GlaxoSmithKline
|
1,380.20 |
|
15.40 |
1.13% |
-24.29% |
2021-01-22 |
AZN
|
AstraZeneca
|
7,777.00 |
|
127.00 |
1.66% |
1.57% |
2021-01-22 |
RIO
|
Rio Tinto
|
5,876.00 |
|
-48.00 |
-0.81% |
32.76% |
2021-01-22 |
DGE
|
Diageo
|
2,908.50 |
|
-0.50 |
-0.02% |
-9.59% |
2021-01-22 |
RB/
|
Reckitt Benckiser Group PLC
|
6,274.00 |
|
14.00 |
0.22% |
3.19% |
2021-01-22 |
GLEN
|
Glencore
|
270.80 |
|
-5.70 |
-2.06% |
18.69% |
2021-01-22 |
PRU
|
Prudential
|
1,395.00 |
|
-31.00 |
-2.17% |
-0.25% |
2021-01-22 |
VOD
|
Vodafone
|
127.34 |
|
-0.58 |
-0.45% |
-17.42% |
2021-01-22 |
LLOY
|
Lloyds Banking Group
|
34.77 |
|
-0.55 |
-1.54% |
-39.43% |
2021-01-22 |
CCL
|
Carnival
|
1,267.50 |
|
-15.50 |
-1.21% |
-63.30% |
2021-01-22 |
REL
|
Relx
|
1,869.50 |
|
50.00 |
2.75% |
-6.57% |
2021-01-22 |
RBS
|
Royal Bank
|
155.50 |
|
-1.80 |
-1.14% |
-29.03% |
2021-01-22 |
CPG
|
Compass Group
|
1,394.50 |
|
-15.50 |
-1.10% |
-26.10% |
2021-01-22 |
BARC
|
Barclays
|
143.06 |
|
-1.74 |
-1.20% |
-16.58% |
2021-01-22 |
NG
|
National Grid
|
875.80 |
|
7.00 |
0.81% |
-11.91% |
2021-01-22 |
IMB
|
Imperial Brands PLC
|
1,649.50 |
|
9.50 |
0.58% |
-14.75% |
2021-01-22 |
AAL
|
Anglo American
|
2,627.50 |
|
-40.50 |
-1.52% |
24.29% |
2021-01-22 |
TSCO
|
Tesco
|
241.90 |
|
-0.20 |
-0.08% |
-0.45% |
2021-01-22 |
BT/A
|
BT Group PLC
|
134.95 |
|
-1.05 |
-0.77% |
-21.08% |
2021-01-22 |
STAN
|
Standard Chartered
|
461.90 |
|
-9.60 |
-2.04% |
-32.11% |
2021-01-22 |
CRH
|
CRH
|
3,220.00 |
|
-32.00 |
-0.98% |
11.23% |
2021-01-22 |
BA/
|
BAE Systems PLC
|
479.10 |
|
-0.80 |
-0.17% |
-24.98% |
2021-01-22 |
AV/
|
Aviva PLC
|
349.10 |
|
-0.40 |
-0.11% |
-14.12% |
2021-01-22 |
RR
|
Rolls-Royce
|
102.95 |
|
-0.35 |
-0.34% |
-84.22% |
2021-01-22 |
ABF
|
Associated British Foods
|
2,254.00 |
|
-65.00 |
-2.80% |
-15.23% |
2021-01-22 |
EXPN
|
Experian
|
2,636.00 |
|
-7.00 |
-0.26% |
0.73% |
2021-01-22 |
LSE
|
London Stock Exchange
|
9,120.00 |
|
-52.00 |
-0.57% |
15.18% |
2021-01-22 |
LGEN
|
Legal & General
|
265.10 |
|
-3.80 |
-1.41% |
-13.51% |
2021-01-22 |
FERG
|
Ferguson Plc
|
9,128.00 |
|
-80.00 |
-0.87% |
30.51% |
2021-01-22 |
WPP
|
WPP
|
794.00 |
|
-0.60 |
-0.08% |
-20.35% |
2021-01-22 |
IAG
|
IAG
|
151.60 |
|
-5.35 |
-3.41% |
-75.11% |
2021-01-22 |
SN/
|
Smith & Nephew PLC
|
1,653.50 |
|
29.00 |
1.79% |
-12.05% |
2021-01-22 |
SSE
|
SSE
|
1,547.00 |
|
38.50 |
2.55% |
2.79% |
2021-01-22 |
AHT
|
Ashtead Group
|
3,832.00 |
|
72.00 |
1.91% |
51.40% |
2021-01-22 |
HL/
|
Hargreaves Lansdown PLC
|
1,650.00 |
|
-12.50 |
-0.75% |
-7.12% |
2021-01-22 |
MNDI
|
Mondi
|
1,830.00 |
|
-10.50 |
-0.57% |
12.89% |
2021-01-22 |
MRO
|
Melrose
|
175.45 |
|
-5.10 |
-2.82% |
-27.74% |
2021-01-22 |
CCH
|
Coca-Cola
|
2,268.00 |
|
-41.00 |
-1.78% |
-17.71% |
2021-01-22 |
INF
|
Informa
|
515.80 |
|
-14.20 |
-2.68% |
-36.70% |
2021-01-22 |
SLA
|
Standard Life Aberdeen PLC
|
307.90 |
|
-2.50 |
-0.81% |
-1.25% |
2021-01-22 |
III
|
3i Group
|
1,144.00 |
|
-5.00 |
-0.44% |
3.62% |
2021-01-22 |
BRBY
|
Burberry Group
|
1,759.50 |
|
-18.00 |
-1.01% |
-15.97% |
2021-01-22 |
WTB
|
Whitbread
|
3,121.00 |
|
-60.00 |
-1.89% |
-28.34% |
2021-01-22 |
ANTO
|
Antofagasta
|
1,504.50 |
|
-35.00 |
-2.27% |
74.29% |
2021-01-22 |
SDR
|
Schroders
|
3,480.00 |
|
-45.00 |
-1.28% |
8.18% |
2021-01-22 |
CNA
|
Centrica
|
50.10 |
|
-0.96 |
-1.88% |
-44.70% |
2021-01-22 |
TUI
|
TUI
|
352.00 |
|
-70.60 |
-16.71% |
-58.05% |
2021-01-22 |
EVR
|
Evraz
|
515.00 |
|
-4.60 |
-0.89% |
37.44% |
2021-01-22 |
BNZL
|
Bunzl
|
2,408.00 |
|
-38.00 |
-1.55% |
18.74% |
2021-01-22 |
ITRK
|
Intertek Group
|
5,594.00 |
|
42.00 |
0.76% |
-7.29% |
2021-01-22 |
SMT
|
Scottish Mortgage
|
1,279.00 |
|
5.00 |
0.39% |
118.26% |
2021-01-22 |
NXT
|
NEXT
|
7,914.00 |
|
-244.00 |
-2.99% |
12.26% |
2021-01-22 |
PSN
|
Persimmon
|
2,716.00 |
|
-13.00 |
-0.48% |
-9.92% |
2021-01-22 |
SKG
|
Smurfit Kappa Group
|
41.32 |
|
-0.20 |
-0.48% |
-98.49% |
2021-01-22 |
SBRY
|
J Sainsbury
|
246.00 |
|
1.00 |
0.41% |
18.96% |
2021-01-22 |
JMAT
|
Johnson Matthey
|
2,995.00 |
|
40.00 |
1.35% |
8.48% |
2021-01-22 |
IHG
|
Intercontinental
|
4,747.00 |
|
-78.00 |
-1.62% |
-1.80% |
2021-01-22 |
PSON
|
Pearson
|
715.00 |
|
-5.00 |
-0.69% |
22.94% |
2021-01-22 |
CRDA
|
Croda International
|
6,424.00 |
|
52.00 |
0.82% |
26.33% |
2021-01-22 |
LAND
|
Land Securities
|
634.30 |
|
-4.10 |
-0.64% |
-33.84% |
2021-01-22 |
SMDS
|
Ds Smith
|
383.40 |
|
-3.40 |
-0.88% |
8.12% |
2021-01-22 |
DCC
|
DCC
|
5,826.00 |
|
42.00 |
0.73% |
-8.25% |
2021-01-22 |
SGRO
|
Segro
|
974.20 |
|
14.40 |
1.50% |
9.09% |
2021-01-22 |
RSA
|
RSA
|
676.80 |
|
-0.20 |
-0.03% |
23.14% |
2021-01-22 |
FRES
|
Fresnillo
|
1,091.00 |
|
1.50 |
0.14% |
72.52% |
2021-01-22 |
SGE
|
The Sage Group
|
607.00 |
|
5.80 |
0.96% |
-19.50% |
2021-01-22 |
ITV
|
ITV
|
106.45 |
|
-1.45 |
-1.34% |
-25.11% |
2021-01-22 |
MRW
|
Morrison Supermarkets
|
186.80 |
|
1.70 |
0.92% |
2.52% |
2021-01-22 |
BLND
|
British Land Company
|
440.00 |
|
3.40 |
0.78% |
-23.88% |
2021-01-22 |
OCDO
|
Ocado Group
|
2,690.00 |
|
15.00 |
0.56% |
108.20% |
2021-01-22 |
ADM
|
Admiral Group
|
2,955.00 |
|
12.00 |
0.41% |
30.29% |
2021-01-22 |
STJ
|
St. Jamess
|
1,188.00 |
|
7.50 |
0.64% |
6.55% |
2021-01-22 |
SMIN
|
Smiths
|
1,495.00 |
|
1.00 |
0.07% |
-12.70% |
2021-01-22 |
RTO
|
Rentokil Initial
|
526.00 |
|
0.60 |
0.11% |
12.49% |
2021-01-22 |
BDEV
|
Barratt Developments
|
693.20 |
|
-12.40 |
-1.76% |
-13.05% |
2021-01-22 |
TW/
|
Taylor Wimpey PLC
|
159.10 |
|
-3.10 |
-1.91% |
-27.32% |
2021-01-22 |
KGF
|
Kingfisher
|
273.00 |
|
0.20 |
0.07% |
31.88% |
2021-01-22 |
EZJ
|
Easyjet
|
780.60 |
|
-26.60 |
-3.30% |
-47.04% |
2021-01-22 |
HLMA
|
Halma
|
2,578.00 |
|
17.00 |
0.66% |
22.53% |
2021-01-22 |
RMG
|
Royal Mail
|
416.40 |
|
2.60 |
0.63% |
104.22% |
2021-01-22 |
BKG
|
Berkeley Group
|
4,452.00 |
|
6.00 |
0.14% |
-16.82% |
2021-01-22 |
UU/
|
United Utilities Group PLC
|
932.80 |
|
6.40 |
0.69% |
-6.25% |
2021-01-22 |
HIK
|
Hikma Pharmaceutical
|
2,518.00 |
|
-17.00 |
-0.67% |
30.03% |
2021-01-22 |
MGGT
|
Meggitt
|
417.70 |
|
-6.00 |
-1.42% |
-38.57% |
2021-01-22 |
RMV
|
Rightmove
|
628.20 |
|
-2.60 |
-0.41% |
-6.41% |
2021-01-22 |
SVT
|
Severn Trent
|
2,340.00 |
|
11.00 |
0.47% |
-8.63% |
2021-01-22 |
SPX
|
Spirax-Sarco Engineering
|
11,665.00 |
|
-20.00 |
-0.17% |
29.40% |
2021-01-22 |
MNG
|
M&G PLC
|
195.00 |
|
-2.50 |
-1.27% |
-20.08% |
2021-01-22 |
PHNX
|
Phoenix Group Holdings
|
695.40 |
|
-3.40 |
-0.49% |
-7.76% |
2021-01-22 |
PNN
|
Pennon Group PLC
|
958.40 |
|
5.40 |
0.57% |
-6.59% |
2021-01-22 |
POLYP
|
Polymetal International
|
1,688.50 |
|
15.00 |
0.90% |
34.27% |
2021-01-22 |
NWG
|
Natwest Group PLC
|
155.50 |
|
-1.80 |
-1.14% |
-29.03% |
2021-01-22 |
ICP
|
Intermediate Capital Group PLC
|
1,742.00 |
|
-24.00 |
-1.36% |
30.39% |
2021-01-22 |
HSV
|
HomeServe PLC
|
1,080.00 |
|
-2.00 |
-0.18% |
-19.04% |
2021-01-22 |
HSX
|
Hiscox
|
970.80 |
|
-18.40 |
-1.86% |
-26.79% |
2021-01-22 |
JD
|
JD Sports Fashion
|
829.00 |
|
-3.20 |
-0.38% |
-1.10% |
2021-01-22 |
JET
|
Just Eat Takeaway.com NV
|
95.92 |
|
0.92 |
0.97% |
-98.69% |
2021-01-22 |
BHPB
|
BHP Group
|
2,113.00 |
|
-24.00 |
-1.12% |
18.94% |
2021-01-22 |
AUTOA
|
Auto Trader Group
|
574.20 |
|
-9.40 |
-1.61% |
-0.28% |
2021-01-22 |
AVST
|
Avast PLC
|
523.50 |
|
-7.50 |
-1.41% |
-4.21% |
2021-01-22 |
AVV
|
Aveva Group
|
3,830.00 |
|
-63.00 |
-1.62% |
-23.78% |
2021-01-22 |
ENT
|
Entain PLC
|
1,280.00 |
|
2.00 |
0.16% |
44.14% |
2021-01-22 |
FLTRF
|
Flutter Entertainment
|
14,355.00 |
|
-145.00 |
-1.00% |
61.29% |
2021-01-22 |