Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
🟢 De markten zijn met gestegen. Iedereen in onze community van meer dan 120.000 leden weet wat hij moet doen.
U ook?
U ook?
KORTING van 40% benutten
FTSE 350 (FTLC)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
4.562,25
+22,85
+0,50%
- Volume: 286.581.639
- Open: 4.539,40
- Dagbereik: 4.539,40 - 4.570,02
FTSE 350
4.562,25
+22,85
+0,50%
- Overzicht
- Indexen Componenten
- Historische Data
FTSE 350 Componenten
Deze pagina bevat real-time streaming koersen van de FTSE 350 Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 3I Group | 2.863,00 | 2.896,64 | 2.846,00 | -22,00 | -0,76% | 8,21M | 31/05 | ||
| 3I Infrastructure | 338,50 | 342,00 | 338,00 | -2,50 | -0,73% | 1,11M | 31/05 | ||
| 4Imprint | 6.490,0 | 6.520,0 | 6.390,0 | +100,0 | +1,57% | 101,44K | 31/05 | ||
| A.G Barr | 623,00 | 623,00 | 608,00 | +12,00 | +1,96% | 433,31K | 31/05 | ||
| Aberforth Smaller | 1.534,00 | 1.534,00 | 1.521,88 | +10,00 | +0,66% | 126,61K | 31/05 | ||
| Abrdn | 155,05 | 156,50 | 152,25 | +0,10 | +0,07% | 158,45M | 31/05 | ||
| Admiral Group | 2.714,0 | 2.724,0 | 2.700,0 | +2,0 | +0,07% | 2,09M | 31/05 | ||
| Airtel Africa | 121,90 | 124,50 | 120,80 | -1,90 | -1,54% | 3,57M | 31/05 | ||
| AJ Bell | 385,00 | 387,50 | 381,00 | 0,00 | 0,00% | 1,13M | 31/05 | ||
| Alliance Trust | 1.204,00 | 1.214,00 | 1.198,00 | -2,00 | -0,17% | 295,97K | 31/05 | ||
| Allianz Tech | 346,00 | 353,00 | 343,63 | -6,00 | -1,71% | 991,98K | 31/05 | ||
| Anglo American | 2.513,5 | 2.515,5 | 2.472,5 | +3,5 | +0,14% | 15,05M | 31/05 | ||
| Antofagasta | 2.203,00 | 2.229,00 | 2.179,00 | -2,00 | -0,09% | 6,29M | 31/05 | ||
| Ao World | 112,40 | 114,00 | 110,00 | +1,00 | +0,90% | 847,91K | 31/05 | ||
| Apax Global Alpha | 157,60 | 159,00 | 156,80 | +2,60 | +1,68% | 241,83K | 31/05 | ||
| Ascential | 325,00 | 329,50 | 320,00 | +1,00 | +0,31% | 3,11M | 31/05 | ||
| Ashmore | 195,00 | 199,70 | 193,60 | -0,30 | -0,15% | 1,13M | 31/05 | ||
| Ashtead Group | 5.688,0 | 5.760,0 | 5.656,0 | -12,0 | -0,21% | 1,26M | 31/05 | ||
| Asia Dragon Trust | 395,00 | 401,00 | 392,00 | -3,00 | -0,75% | 86,90K | 31/05 | ||
| Associated British Foods | 2.550,0 | 2.620,0 | 2.537,0 | -110,0 | -4,14% | 5,38M | 31/05 | ||
| Assura | 41,10 | 41,42 | 40,40 | -0,24 | -0,58% | 18,82M | 31/05 | ||
| Aston Martin Lagonda | 145,20 | 150,00 | 139,50 | +6,60 | +4,76% | 4,13M | 31/05 | ||
| AstraZeneca | 12.190,0 | 12.214,0 | 12.024,0 | +162,0 | +1,35% | 3,91M | 31/05 | ||
| Auction Technology Group | 522,00 | 550,00 | 518,00 | -29,00 | -5,26% | 480,40K | 31/05 | ||
| Auto Trader Group Plc | 816,20 | 832,60 | 802,80 | -8,80 | -1,07% | 13,49M | 31/05 | ||
| AVI Global | 243,00 | 244,00 | 242,23 | +1,00 | +0,41% | 480,08K | 31/05 | ||
| Aviva | 479,90 | 483,46 | 478,80 | +0,80 | +0,17% | 26,98M | 31/05 | ||
| B&M European Value Retail SA | 544,60 | 547,20 | 539,20 | -0,40 | -0,07% | 5,09M | 31/05 | ||
| Babcock International | 565,50 | 570,00 | 556,00 | +11,50 | +2,08% | 1,57M | 31/05 | ||
| BAE Systems | 1.392,00 | 1.401,00 | 1.364,50 | +19,00 | +1,38% | 9,21M | 31/05 | ||
| Baillie Gifford Japan | 725,00 | 726,00 | 720,00 | +10,00 | +1,40% | 183,54K | 31/05 | ||
| Bakkavor | 140,00 | 141,50 | 138,50 | +1,50 | +1,08% | 482,99K | 31/05 | ||
| Balanced Commercial Property Trust | 78,20 | 79,40 | 78,10 | -1,00 | -1,26% | 2,13M | 31/05 | ||
| Balfour Beatty | 371,40 | 378,20 | 367,40 | +2,20 | +0,60% | 1,40M | 31/05 | ||
| Baltic Classifieds Group | 256,50 | 264,50 | 254,22 | -0,50 | -0,20% | 444,03K | 31/05 | ||
| Bank of Georgia Group | 3.710,00 | 3.790,00 | 3.670,00 | +30,00 | +0,82% | 278,89K | 31/05 | ||
| Bankers | 112,80 | 113,20 | 111,00 | +0,40 | +0,36% | 1,60M | 31/05 | ||
| Barclays | 220,00 | 220,32 | 217,45 | +1,45 | +0,66% | 82,22M | 31/05 | ||
| Barratt Developments | 503,20 | 507,60 | 499,00 | +0,20 | +0,04% | 10,12M | 31/05 | ||
| BBGI Global Infrastructur | 133,60 | 133,80 | 131,00 | +2,60 | +1,99% | 728,70K | 31/05 | ||
| Beazley | 690,00 | 697,50 | 681,07 | +8,00 | +1,17% | 2,53M | 31/05 | ||
| Bellevue Healthcare Trust | 141,60 | 142,20 | 140,40 | +0,20 | +0,14% | 1,16M | 31/05 | ||
| Bellway | 2.678,0 | 2.696,0 | 2.664,8 | -10,0 | -0,37% | 422,40K | 31/05 | ||
| Berkeley | 5.240,0 | 5.240,0 | 5.150,0 | +50,0 | +0,96% | 1,62M | 31/05 | ||
| BH Macro | 364,0 | 366,5 | 358,5 | +5,5 | +1,53% | 945,74K | 31/05 | ||
| Big Yellow | 1.248,00 | 1.260,00 | 1.234,00 | -2,00 | -0,16% | 566,84K | 31/05 | ||
| Blackrock Europe | 623,00 | 626,00 | 618,00 | +3,00 | +0,48% | 86,23K | 31/05 | ||
| Blackrock Smaller | 1.498,00 | 1.502,00 | 1.493,26 | +4,00 | +0,27% | 51,99K | 31/05 | ||
| Blackrock World Mining | 590,00 | 595,00 | 582,00 | -2,00 | -0,34% | 292,65K | 31/05 | ||
| Bmo Global Smaller | 163,00 | 163,91 | 161,57 | +0,80 | +0,49% | 507,69K | 31/05 | ||
| Bodycote | 754,00 | 763,00 | 735,00 | +20,00 | +2,73% | 513,21K | 31/05 | ||
| BP | 488,15 | 488,85 | 485,20 | +2,90 | +0,60% | 49,75M | 31/05 | ||
| Breedon Group | 385,50 | 392,50 | 374,50 | -5,50 | -1,41% | 1,28M | 31/05 | ||
| Bridgepoint Group | 223,60 | 228,00 | 209,20 | +5,40 | +2,48% | 590,63K | 31/05 | ||
| British American Tobacco | 2.415,0 | 2.427,0 | 2.392,0 | +26,0 | +1,09% | 7,42M | 31/05 | ||
| British Land Company | 437,80 | 441,00 | 431,20 | +6,20 | +1,44% | 8,44M | 31/05 | ||
| Britvic | 965,50 | 969,50 | 957,50 | +4,00 | +0,42% | 750,01K | 31/05 | ||
| BSIF | 106,00 | 106,20 | 105,40 | +0,60 | +0,57% | 973,79K | 31/05 | ||
| BT Group | 130,60 | 130,70 | 128,55 | +1,80 | +1,40% | 64,36M | 31/05 | ||
| Bunzl | 2.936,0 | 2.984,0 | 2.936,0 | -46,0 | -1,54% | 5,58M | 31/05 | ||
| Burberry Group | 1.035,0 | 1.052,0 | 1.033,5 | -19,0 | -1,80% | 4,98M | 31/05 | ||
| Bytes Technology | 558,50 | 588,00 | 555,00 | -13,00 | -2,28% | 1,19M | 31/05 | ||
| C&C | 169,80 | 174,00 | 168,80 | +0,20 | +0,12% | 1,37M | 31/05 | ||
| Caledonia Invest | 3.540,0 | 3.580,0 | 3.445,0 | +35,0 | +1,00% | 77,35K | 31/05 | ||
| Capital Gearing | 4.755,0 | 4.765,0 | 4.725,0 | +30,0 | +0,64% | 40,59K | 31/05 | ||
| Carnival | 1.080,0 | 1.091,5 | 1.067,0 | +10,0 | +0,94% | 579,25K | 31/05 | ||
| Centamin | 119,30 | 122,70 | 118,70 | -1,60 | -1,32% | 7,13M | 31/05 | ||
| Centrica | 141,55 | 145,50 | 141,35 | +2,40 | +1,73% | 84,86M | 31/05 | ||
| Chemring | 386,00 | 390,00 | 379,00 | +4,50 | +1,18% | 985,13K | 31/05 | ||
| City Of London IT | 423,00 | 423,50 | 417,50 | +3,50 | +0,83% | 599,92K | 31/05 | ||
| Clarkson | 4.115,0 | 4.115,0 | 4.035,0 | +30,0 | +0,73% | 108,50K | 31/05 | ||
| Close Brothers | 478,80 | 484,20 | 471,20 | -5,00 | -1,03% | 589,94K | 31/05 | ||
| CMC Markets | 281,50 | 290,50 | 281,50 | -2,50 | -0,88% | 3,97M | 31/05 | ||
| Coats | 85,70 | 86,90 | 85,00 | -0,90 | -1,04% | 4,70M | 31/05 | ||
| Coca Cola HBC AG | 2.648,0 | 2.666,0 | 2.636,0 | +8,0 | +0,30% | 2,41M | 31/05 | ||
| Compass | 2.192,00 | 2.198,00 | 2.173,00 | +10,00 | +0,46% | 8,42M | 31/05 | ||
| Computacenter | 2.814,00 | 2.826,00 | 2.706,00 | +58,00 | +2,10% | 295,68K | 31/05 | ||
| ConvaTec Group | 248,60 | 252,00 | 248,00 | -1,20 | -0,48% | 6,45M | 31/05 | ||
| Cranswick | 4.445,0 | 4.515,0 | 4.395,0 | +50,0 | +1,14% | 123,47K | 31/05 | ||
| Crest Nicholson | 236,60 | 237,20 | 233,20 | +1,60 | +0,68% | 1,24M | 31/05 | ||
| Croda Intl | 4.540,0 | 4.610,0 | 4.524,0 | -50,0 | -1,09% | 1,95M | 31/05 | ||
| Currys | 77,50 | 78,95 | 76,30 | +0,90 | +1,18% | 4,72M | 31/05 | ||
| Darktrace | 588,00 | 589,20 | 585,20 | +1,00 | +0,17% | 6,81M | 31/05 | ||
| DCC | 5.690,0 | 5.725,0 | 5.665,0 | -20,0 | -0,35% | 745,93K | 31/05 | ||
| Derwent | 2.328,0 | 2.334,0 | 2.300,0 | -4,0 | -0,17% | 277,62K | 31/05 | ||
| Diageo | 2.630,5 | 2.637,5 | 2.590,5 | +28,5 | +1,10% | 6,77M | 31/05 | ||
| Diploma | 4.092,00 | 4.116,00 | 4.058,00 | +20,00 | +0,49% | 401,98K | 31/05 | ||
| Direct Line Insurance | 214,40 | 216,40 | 210,00 | +3,40 | +1,61% | 7,41M | 31/05 | ||
| Discoverie | 728,00 | 750,00 | 726,00 | -19,00 | -2,54% | 267,13K | 31/05 | ||
| Diversified Energy Company | 1.175,00 | 1.195,00 | 1.149,00 | +12,00 | +1,03% | 495,46K | 31/05 | ||
| Domino’s Pizza | 333,00 | 338,80 | 329,20 | +2,00 | +0,60% | 1,05M | 31/05 | ||
| Dowlais Plc | 69,15 | 70,20 | 68,55 | +0,30 | +0,44% | 9,02M | 31/05 | ||
| Dr. Martens | 87,40 | 87,40 | 82,30 | +3,40 | +4,05% | 3,45M | 31/05 | ||
| Drax Group | 518,50 | 525,00 | 515,00 | +2,50 | +0,48% | 2,30M | 31/05 | ||
| DS Smith | 381,00 | 381,60 | 374,00 | +6,40 | +1,71% | 7,33M | 31/05 | ||
| Dunelm | 1.101,00 | 1.110,00 | 1.089,42 | +5,00 | +0,46% | 315,89K | 31/05 | ||
| EasyJet | 460,00 | 464,60 | 457,30 | -0,40 | -0,09% | 4,64M | 31/05 | ||
| Edinburgh Investment | 742,00 | 742,00 | 733,00 | +7,00 | +0,95% | 163,61K | 31/05 | ||
| Edinburgh Worldwide | 143,60 | 143,89 | 141,52 | +1,40 | +0,99% | 735,26K | 31/05 | ||
| Elementis | 150,20 | 161,09 | 150,20 | -2,60 | -1,70% | 1,70M | 31/05 | ||
| Empiric Student Property PLC | 90,00 | 91,44 | 89,30 | -1,00 | -1,10% | 1,56M | 31/05 | ||
| Endeavour Mining | 1.717,00 | 1.743,00 | 1.700,00 | -2,00 | -0,12% | 1,63M | 31/05 | ||
| Energean Oil Gas | 1.193,00 | 1.207,00 | 1.188,00 | -3,00 | -0,25% | 309,25K | 31/05 | ||
| Entain | 675,20 | 683,80 | 643,40 | +7,00 | +1,05% | 5,87M | 31/05 | ||
| Essentra | 165,00 | 168,20 | 163,20 | -2,60 | -1,55% | 910,43K | 31/05 | ||
| European Opportunities | 906,00 | 906,00 | 898,00 | +6,00 | +0,67% | 100,17K | 31/05 | ||
| Experian | 3.607,0 | 3.643,0 | 3.598,0 | -20,0 | -0,55% | 3,00M | 31/05 | ||
| F&C Invest | 1.010,00 | 1.020,00 | 1.010,00 | -8,00 | -0,79% | 425,50K | 31/05 | ||
| Ferrexpo | 41,55 | 44,75 | 41,55 | -2,95 | -6,63% | 12,53M | 31/05 | ||
| Fidelity China | 222,00 | 225,50 | 221,00 | -5,00 | -2,20% | 663,65K | 31/05 | ||
| Fidelity Emerging | 685,20 | 688,00 | 684,00 | +0,20 | +0,03% | 118,28K | 31/05 | ||
| Fidelity European | 400,50 | 402,50 | 396,50 | +3,00 | +0,76% | 499,26K | 31/05 | ||
| Fidelity Special | 310,00 | 311,00 | 308,84 | 0,00 | 0,00% | 248,95K | 31/05 | ||
| Finsbury Growth&Income | 835,00 | 836,00 | 828,00 | +1,00 | +0,12% | 1,03M | 31/05 | ||
| FirstGroup | 170,70 | 171,60 | 167,30 | +0,70 | +0,41% | 1,89M | 31/05 | ||
| Flutter Entertainment | 14.900,0 | 15.035,0 | 12.250,0 | -75,0 | -0,50% | 2,90M | 31/05 | ||
| Foresight Solar Fund | 87,70 | 87,70 | 87,30 | +0,80 | +0,92% | 999,63K | 31/05 | ||
| Frasers | 881,50 | 889,00 | 859,50 | +6,50 | +0,74% | 804,75K | 31/05 | ||
| Fresnillo | 619,50 | 631,50 | 617,69 | -8,50 | -1,35% | 1,02M | 31/05 | ||
| Future | 1.060,00 | 1.075,00 | 1.056,00 | -7,00 | -0,66% | 354,19K | 31/05 | ||
| Games Workshop | 9.985,0 | 10.060,0 | 9.800,0 | +160,0 | +1,63% | 76,47K | 31/05 | ||
| GCP Infrastructure | 78,90 | 79,38 | 76,50 | +2,70 | +3,54% | 2,28M | 31/05 | ||
| Genuit Group | 450,50 | 464,50 | 449,00 | -10,00 | -2,17% | 1,29M | 31/05 | ||
| Genus | 1.802,0 | 1.814,0 | 1.780,0 | 0,0 | 0,00% | 180,98K | 31/05 | ||
| Glencore | 480,75 | 485,40 | 479,60 | -1,15 | -0,24% | 83,93M | 31/05 | ||
| Grafton | 993,00 | 999,50 | 974,70 | +3,60 | +0,36% | 1,11M | 31/05 | ||
| Grainger | 250,00 | 251,00 | 246,00 | +1,50 | +0,60% | 1,72M | 31/05 | ||
| Great Portland Estates | 345,50 | 359,50 | 345,50 | -5,50 | -1,57% | 1,75M | 31/05 | ||
| Greencoat | 140,90 | 141,50 | 138,84 | +0,70 | +0,50% | 2,64M | 31/05 | ||
| Greggs | 2.940,0 | 2.946,0 | 2.916,0 | 0,0 | 0,00% | 466,59K | 31/05 | ||
| GSK plc | 1.766,50 | 1.766,50 | 1.735,00 | +36,50 | +2,11% | 17,48M | 31/05 | ||
| HALEON | 325,10 | 326,50 | 323,40 | +0,40 | +0,12% | 51,83M | 31/05 | ||
| Halma | 2.226,0 | 2.253,5 | 2.226,0 | -22,0 | -0,98% | 1,92M | 31/05 | ||
| Hammerson | 27,92 | 27,96 | 27,40 | +0,42 | +1,53% | 23,23M | 31/05 | ||
| Harbour Energy | 330,00 | 330,16 | 322,00 | +8,40 | +2,61% | 3,42M | 31/05 | ||
| HarbourVest Global | 30,20 | 30,20 | 30,05 | +0,05 | +0,17% | 0 | 31/05 | ||
| Hargreaves Lansdown | 1.055,50 | 1.084,00 | 1.049,00 | -9,50 | -0,89% | 3,59M | 31/05 | ||
| Hays | 107,80 | 108,30 | 105,70 | +1,70 | +1,60% | 7,12M | 31/05 | ||
| Helios Towers | 124,80 | 128,00 | 124,80 | +0,40 | +0,32% | 2,69M | 31/05 | ||
| Henderson Smaller | 888,00 | 893,00 | 886,00 | +1,00 | +0,11% | 76,11K | 31/05 | ||
| Herald | 2.175,00 | 2.205,00 | 2.170,00 | +5,00 | +0,23% | 28,71K | 31/05 | ||
| HgCapital | 481,00 | 488,00 | 479,50 | +1,00 | +0,21% | 296,18K | 31/05 | ||
| HICL Infrastructure | 124,40 | 124,60 | 121,20 | +2,40 | +1,97% | 4,51M | 31/05 | ||
| Hikma Pharma | 1.930,00 | 1.936,00 | 1.904,00 | +17,00 | +0,89% | 1,60M | 31/05 | ||
| Hill&Smith | 2.040,00 | 2.040,00 | 1.968,00 | +40,00 | +2,00% | 214,58K | 31/05 | ||
| Hilton Food | 894,00 | 910,00 | 883,00 | -3,00 | -0,33% | 376,44K | 31/05 | ||
| Hipgnosis Songs | 100,60 | 100,85 | 100,60 | 0,00 | 0,00% | 2,96M | 31/05 | ||
| Hiscox | 1.142,00 | 1.163,00 | 1.131,00 | 0,00 | 0,00% | 2,76M | 31/05 | ||
| Hochschild | 186,60 | 190,60 | 183,00 | +3,00 | +1,63% | 3,12M | 31/05 | ||
| Hollywood Bowl | 332,00 | 332,00 | 321,50 | +9,00 | +2,79% | 1,37M | 31/05 | ||
| Howden Joinery | 907,50 | 915,00 | 905,00 | -6,50 | -0,71% | 2,24M | 31/05 | ||
| HSBC | 696,40 | 696,40 | 691,00 | +3,60 | +0,52% | 53,60M | 31/05 | ||
| Hunting | 417,50 | 424,50 | 411,50 | +2,50 | +0,60% | 435,27K | 31/05 | ||
| IAG | 171,40 | 173,50 | 170,15 | +1,15 | +0,68% | 15,64M | 31/05 | ||
| Ibstock PLC | 160,00 | 164,00 | 160,00 | -2,40 | -1,48% | 1,39M | 31/05 | ||
| ICG Enterprise | 1.224,00 | 1.236,00 | 1.214,00 | +10,00 | +0,82% | 167,63K | 31/05 | ||
| IG Group | 810,00 | 810,50 | 784,50 | +19,50 | +2,47% | 2,07M | 31/05 | ||
| IMI PLC | 1.855,00 | 1.878,00 | 1.848,00 | -22,00 | -1,17% | 689,42K | 31/05 | ||
| Impax Environmental | 398,00 | 398,00 | 389,50 | +3,00 | +0,76% | 652,55K | 31/05 | ||
| Imperial Brands | 1.941,00 | 1.941,00 | 1.921,00 | +16,50 | +0,86% | 3,42M | 31/05 | ||
| Inchcape | 796,00 | 819,50 | 796,00 | -20,50 | -2,51% | 1,42M | 31/05 | ||
| Indivior PLC | 1.445,00 | 1.458,00 | 1.405,00 | +12,00 | +0,84% | 636,34K | 31/05 | ||
| Informa | 847,80 | 852,80 | 841,00 | +6,80 | +0,81% | 11,95M | 31/05 | ||
| IntegraFin | 351,00 | 357,00 | 347,00 | +1,00 | +0,29% | 986,28K | 31/05 | ||
| InterContinental | 7.900,0 | 7.900,0 | 7.734,0 | +146,0 | +1,88% | 1,95M | 31/05 | ||
| Intermediate Capital | 2.310,00 | 2.354,00 | 2.292,00 | -30,00 | -1,28% | 1,24M | 31/05 | ||
| International Distributions Services | 336,20 | 337,00 | 333,36 | +2,20 | +0,66% | 6,79M | 31/05 | ||
| International Workplace Plc | 182,60 | 184,90 | 176,50 | -0,10 | -0,06% | 4,59M | 31/05 | ||
| Intertek | 4.776,0 | 4.800,0 | 4.740,0 | +22,0 | +0,46% | 1,19M | 31/05 | ||
| Intl Public Partnership | 125,00 | 125,00 | 121,00 | +3,20 | +2,63% | 3,12M | 31/05 | ||
| Investec | 518,50 | 523,00 | 508,50 | +2,50 | +0,48% | 1,74M | 31/05 | ||
| IP Group | 54,20 | 55,27 | 54,20 | -0,20 | -0,37% | 2,95M | 31/05 | ||
| Ithaca Energy | 134,00 | 137,20 | 131,47 | -1,00 | -0,74% | 1,61M | 31/05 | ||
| ITV | 79,60 | 79,80 | 77,85 | +1,60 | +2,05% | 11,56M | 31/05 | ||
| J D Wetherspoon | 766,00 | 777,00 | 762,50 | -12,00 | -1,54% | 421,06K | 31/05 | ||
| J Sainsbury | 277,20 | 279,80 | 274,60 | -1,80 | -0,65% | 13,74M | 31/05 | ||
| JD Sports Fashion | 127,50 | 128,00 | 116,25 | -6,30 | -4,71% | 42,52M | 31/05 | ||
| JLEN Environmental Assets Group Ltd | 87,80 | 89,70 | 87,80 | -1,50 | -1,68% | 1,16M | 31/05 | ||
| John Wood | 176,90 | 190,00 | 176,90 | -10,20 | -5,45% | 5,28M | 31/05 | ||
| Johnson Matthey | 1.758,0 | 1.759,0 | 1.730,0 | +11,0 | +0,63% | 965,07K | 31/05 | ||
| JPM Global Growth | 537,00 | 541,00 | 536,00 | -3,00 | -0,56% | 2,14M | 31/05 | ||
| JPMorgan American | 941,00 | 963,00 | 941,00 | -10,00 | -1,05% | 450,83K | 31/05 | ||
| JPMorgan EM | 102,00 | 103,00 | 101,80 | -0,20 | -0,20% | 1,29M | 31/05 | ||
| JPMorgan Euro Small | 483,00 | 483,50 | 480,00 | +3,00 | +0,63% | 54,07K | 31/05 | ||
| JPMorgan Indian | 950,00 | 955,00 | 944,00 | 0,00 | 0,00% | 178,55K | 31/05 | ||
| JPMorgan Japanese | 518,00 | 521,00 | 513,00 | +4,00 | +0,78% | 346,18K | 31/05 | ||
| JTC PLC | 901,00 | 912,00 | 895,00 | -8,00 | -0,88% | 636,82K | 31/05 | ||
| Jupiter FM | 83,70 | 84,60 | 82,60 | -0,60 | -0,71% | 1,48M | 31/05 | ||
| Just Group | 103,60 | 105,20 | 103,60 | -1,40 | -1,33% | 4,43M | 31/05 | ||
| Kainos Group PLC | 1.152,00 | 1.172,00 | 1.138,00 | -8,00 | -0,69% | 345,72K | 31/05 | ||
| Keller | 1.290,00 | 1.328,00 | 1.278,00 | -30,00 | -2,27% | 175,00K | 31/05 | ||
| Kier Group | 146,60 | 150,00 | 146,60 | 0,00 | 0,00% | 2,11M | 31/05 | ||
| Kingfisher | 264,10 | 265,60 | 262,10 | -0,60 | -0,23% | 12,58M | 31/05 | ||
| Lancashire | 633,00 | 635,00 | 616,00 | +19,00 | +3,09% | 801,29K | 31/05 | ||
| Land Securities | 652,50 | 664,00 | 652,50 | -7,00 | -1,06% | 11,96M | 31/05 | ||
| Law Debenture | 876,00 | 876,00 | 854,70 | +17,00 | +1,98% | 169,50K | 31/05 | ||
| Legal & General | 250,00 | 253,10 | 250,00 | -1,20 | -0,48% | 46,28M | 31/05 | ||
| Lloyds Banking | 55,52 | 55,78 | 55,16 | -0,02 | -0,04% | 352,45M | 31/05 | ||
| London Stock Exchange | 9.162,0 | 9.206,0 | 9.112,0 | +66,0 | +0,73% | 5,55M | 31/05 | ||
| Londonmetric Property | 204,20 | 205,20 | 201,69 | -0,20 | -0,10% | 8,88M | 31/05 | ||
| M&G | 199,10 | 202,00 | 199,10 | -2,20 | -1,09% | 46,20M | 31/05 | ||
| Man Group | 263,60 | 266,80 | 262,60 | +1,40 | +0,53% | 3,01M | 31/05 | ||
| Marks & Spencer | 302,00 | 304,10 | 300,80 | -1,90 | -0,63% | 13,11M | 31/05 | ||
| Marshalls | 316,00 | 324,50 | 315,00 | -9,00 | -2,77% | 550,61K | 31/05 | ||
| ME Group International | 182,80 | 182,80 | 172,66 | +9,00 | +5,18% | 1,40M | 31/05 | ||
| Melrose Industries | 615,80 | 620,00 | 609,20 | -3,80 | -0,61% | 15,71M | 31/05 | ||
| Mercantile Investment Trust | 243,50 | 247,00 | 243,50 | -2,50 | -1,02% | 952,92K | 31/05 | ||
| Merchants | 582,00 | 582,00 | 576,00 | +6,00 | +1,04% | 169,52K | 31/05 | ||
| Mitchells Butlers | 308,00 | 309,00 | 302,50 | +0,50 | +0,16% | 692,93K | 31/05 | ||
| Mitie | 121,20 | 121,80 | 120,60 | +0,80 | +0,66% | 4,91M | 31/05 | ||
| Mobico | 53,80 | 55,40 | 53,45 | -0,95 | -1,74% | 5,32M | 31/05 | ||
| Mondi | 1.561,00 | 1.566,00 | 1.548,50 | -0,50 | -0,03% | 5,41M | 31/05 | ||
| Monks | 1.156,00 | 1.164,00 | 1.150,00 | 0,00 | 0,00% | 1,03M | 31/05 | ||
| MONY PLC | 225,00 | 226,00 | 220,60 | +2,00 | +0,90% | 1,68M | 31/05 | ||
| Moonpig Group | 160,00 | 160,40 | 154,40 | 0,00 | 0,00% | 1,86M | 31/05 | ||
| Morgan Materials | 309,00 | 324,50 | 305,50 | -8,50 | -2,68% | 938,08K | 31/05 | ||
| Morgan Sindall | 2.520,00 | 2.530,00 | 2.475,00 | -5,00 | -0,20% | 296,94K | 31/05 | ||
| Murray | 866,00 | 867,00 | 862,00 | +4,00 | +0,46% | 117,77K | 31/05 | ||
| Murray International | 249,00 | 252,00 | 247,00 | +0,50 | +0,20% | 696,78K | 31/05 | ||
| NASCIT | 4.040,0 | 4.090,0 | 4.040,0 | -20,0 | -0,49% | 27,70K | 31/05 | ||
| National Grid | 882,40 | 885,40 | 849,00 | +39,40 | +4,67% | 65,27M | 31/05 | ||
| NatWest Group | 315,00 | 318,70 | 315,00 | -1,20 | -0,38% | 108,54M | 31/05 | ||
| NB Global Floating Rate | 64,00 | 64,00 | 61,18 | +2,00 | +3,23% | 12,31K | 31/05 | ||
| NB Private | 1.602,00 | 1.612,00 | 1.596,00 | +8,00 | +0,50% | 34,64K | 31/05 | ||
| Network International Holdings | 393,00 | 394,60 | 392,00 | +1,00 | +0,26% | 827,22K | 31/05 | ||
| Next | 9.338,0 | 9.402,0 | 9.292,0 | +2,0 | +0,02% | 1,08M | 31/05 | ||
| NextEnergy Solar | 72,00 | 72,60 | 71,00 | +0,20 | +0,28% | 1,38M | 31/05 | ||
| Ninety One | 170,20 | 170,30 | 167,10 | -0,20 | -0,12% | 989,09K | 31/05 | ||
| Ocado | 373,60 | 381,60 | 359,20 | -9,90 | -2,58% | 45,89M | 31/05 | ||
| Octopus Renewables | 71,00 | 72,20 | 70,20 | 0,00 | 0,00% | 1,08M | 31/05 | ||
| OSB Group | 464,00 | 477,40 | 457,80 | -4,00 | -0,86% | 1,28M | 31/05 | ||
| Oxford Instruments | 2.500,00 | 2.500,00 | 2.460,00 | +25,00 | +1,01% | 136,36K | 31/05 | ||
| Pacific Horizon | 618,00 | 618,00 | 611,00 | +4,00 | +0,65% | 123,51K | 31/05 | ||
| Pagegroup | 457,60 | 458,80 | 451,60 | +1,00 | +0,22% | 1,12M | 31/05 | ||
| Pantheon | 326,0 | 326,5 | 325,0 | +0,5 | +0,15% | 593,95K | 31/05 | ||
| Paragon Banking Group | 764,50 | 767,50 | 752,50 | +10,50 | +1,39% | 824,28K | 31/05 | ||
| Patria Private Equity Trust | 579,00 | 582,00 | 562,00 | +16,00 | +2,84% | 44,70K | 31/05 | ||
| Pearson | 948,00 | 948,20 | 935,80 | +10,80 | +1,15% | 5,89M | 31/05 | ||
| Pennon | 622,00 | 630,00 | 601,00 | +16,00 | +2,64% | 2,02M | 31/05 | ||
| Pershing Square | 4.078,00 | 4.242,15 | 4.064,00 | -18,00 | -0,44% | 258,68K | 31/05 | ||
| Persimmon | 1.445,0 | 1.455,5 | 1.432,5 | +2,0 | +0,14% | 2,38M | 31/05 | ||
| Personal Assets | 485,0 | 488,5 | 483,0 | +1,0 | +0,21% | 438,02K | 31/05 | ||
| Petershill Partners | 208,00 | 210,00 | 203,50 | -3,00 | -1,42% | 364,20K | 31/05 | ||
| Pets at Home Group PLC | 296,20 | 303,60 | 294,40 | -2,20 | -0,74% | 1,74M | 31/05 | ||
| Phoenix | 496,20 | 502,00 | 494,60 | -4,30 | -0,86% | 16,14M | 31/05 | ||
| Playtech | 478,00 | 482,50 | 463,00 | +7,00 | +1,49% | 538,55K | 31/05 | ||
| Plus500 | 2.236,00 | 2.240,00 | 2.184,00 | +44,00 | +2,01% | 181,79K | 31/05 | ||
| Polar Capital Tech | 2.990,00 | 3.045,77 | 2.970,00 | -70,00 | -2,29% | 165,68K | 31/05 | ||
| PPHE Hotel Group Ltd | 1.340,00 | 1.340,00 | 1.320,00 | +15,00 | +1,13% | 30,17K | 31/05 | ||
| Premier Foods | 171,20 | 177,00 | 169,40 | +1,20 | +0,71% | 2,21M | 31/05 | ||
| Primary | 93,25 | 94,45 | 92,50 | -0,80 | -0,85% | 3,93M | 31/05 | ||
| Prudential | 747,00 | 756,80 | 743,55 | -3,00 | -0,40% | 13,25M | 31/05 | ||
| PureTech Health PLC | 234,00 | 234,50 | 227,50 | +1,50 | +0,65% | 270,48K | 31/05 | ||
| PZ Cussons | 110,40 | 112,80 | 109,00 | +1,40 | +1,28% | 676,36K | 31/05 | ||
| Qinetiq | 447,20 | 448,00 | 427,20 | +17,60 | +4,10% | 5,84M | 31/05 | ||
| Quilter | 117,80 | 117,80 | 113,70 | +1,40 | +1,20% | 5,47M | 31/05 | ||
| Rathbones | 1.728,0 | 1.769,8 | 1.708,0 | -38,0 | -2,15% | 182,25K | 31/05 | ||
| Reckitt Benckiser | 4.452,0 | 4.452,0 | 4.350,0 | +84,0 | +1,92% | 10,32M | 31/05 | ||
| Redrow | 712,00 | 717,00 | 705,50 | +4,00 | +0,56% | 985,09K | 31/05 | ||
| Relx | 3.416,00 | 3.436,00 | 3.400,84 | +15,00 | +0,44% | 5,48M | 31/05 | ||
| Renewables | 100,20 | 101,20 | 98,40 | -0,20 | -0,20% | 3,29M | 31/05 | ||
| Renishaw | 4.000,0 | 4.017,8 | 3.920,0 | +45,0 | +1,14% | 86,68K | 31/05 | ||
| Rentokil | 414,30 | 417,30 | 410,00 | +4,70 | +1,15% | 21,59M | 31/05 | ||
| RHI Magnesita | 3.410,0 | 3.460,0 | 3.390,0 | 0,0 | 0,00% | 40,36K | 31/05 | ||
| Rightmove | 533,20 | 541,80 | 531,20 | -7,80 | -1,44% | 3,48M | 31/05 | ||
| Rio Tinto PLC | 5.476,0 | 5.550,0 | 5.464,0 | -12,0 | -0,22% | 6,09M | 31/05 | ||
| RIT Capital | 1.828,0 | 1.840,0 | 1.814,0 | -2,0 | -0,11% | 81,55K | 31/05 | ||
| Rolls-Royce Holdings | 453,40 | 457,10 | 449,80 | +2,40 | +0,53% | 44,05M | 31/05 | ||
| Rotork | 338,40 | 340,00 | 335,85 | +0,20 | +0,06% | 2,92M | 31/05 | ||
| RS PLC | 703,50 | 721,00 | 703,50 | -9,00 | -1,26% | 2,43M | 31/05 | ||
| Ruffer | 274,50 | 275,00 | 272,31 | +0,50 | +0,18% | 765,01K | 31/05 | ||
| Safestore | 900,00 | 900,00 | 884,50 | -1,00 | -0,11% | 934,19K | 31/05 | ||
| Sage | 1.022,50 | 1.022,50 | 1.004,50 | +7,00 | +0,69% | 11,69M | 31/05 | ||
| Savills | 1.140,00 | 1.158,00 | 1.118,00 | -4,00 | -0,35% | 438,82K | 31/05 | ||
| Schroder Asia Pacific | 510,00 | 512,00 | 508,00 | 0,00 | 0,00% | 376,51K | 31/05 | ||
| Schroder Oriental | 265,00 | 265,50 | 263,00 | -1,50 | -0,56% | 396,22K | 31/05 | ||
| Schroders | 391,8 | 393,4 | 390,0 | 0,0 | 0,00% | 10,28M | 31/05 | ||
| Scottish American | 505,00 | 508,00 | 504,62 | +1,00 | +0,20% | 192,77K | 31/05 | ||
| Scottish Mortgage | 878,00 | 889,20 | 874,80 | -7,00 | -0,79% | 1,73M | 31/05 | ||
| Sdcl Energy Efficiency | 67,20 | 67,80 | 65,20 | +0,40 | +0,60% | 1,97M | 31/05 | ||
| Segro | 911,20 | 919,80 | 907,40 | -3,40 | -0,37% | 9,08M | 31/05 | ||
| Senior | 159,80 | 160,20 | 155,00 | -0,40 | -0,25% | 1,08M | 31/05 | ||
| Sequoia Economic Infrastructure | 79,70 | 79,80 | 78,30 | +1,10 | +1,40% | 1,44M | 31/05 | ||
| Serco | 178,00 | 178,50 | 176,20 | +1,70 | +0,96% | 5,04M | 31/05 | ||
| Severn Trent | 2.386,0 | 2.398,0 | 2.331,0 | +50,0 | +2,14% | 3,54M | 31/05 | ||
| Shaftesbury Capital | 145,80 | 151,10 | 144,60 | -1,60 | -1,09% | 8,24M | 31/05 | ||
| Shell | 2.811,5 | 2.824,0 | 2.794,5 | +14,5 | +0,52% | 19,68M | 31/05 | ||
| Sirius RE | 97,50 | 98,05 | 95,50 | +0,85 | +0,88% | 4,69M | 31/05 | ||
| Smith & Nephew | 990,40 | 995,81 | 982,60 | +3,00 | +0,30% | 9,51M | 31/05 | ||
| Smiths Group | 1.722,00 | 1.726,00 | 1.716,00 | +3,00 | +0,18% | 3,88M | 31/05 | ||
| Smithson Invest | 1.372,00 | 1.372,00 | 1.356,00 | +4,00 | +0,29% | 614,35K | 31/05 | ||
| Smurfit Kappa | 3.820,0 | 3.888,0 | 3.804,0 | -50,0 | -1,29% | 402,91K | 31/05 | ||
| Softcat PLC | 1.660,00 | 1.676,00 | 1.640,00 | +8,00 | +0,48% | 335,06K | 31/05 | ||
| Spectris | 3.270,0 | 3.270,0 | 3.182,0 | +30,0 | +0,93% | 348,96K | 31/05 | ||
| Spirax-Sarco Engineering | 8.910,0 | 9.050,0 | 8.880,0 | -140,0 | -1,55% | 553,08K | 31/05 | ||
| Spire Healthcare | 253,00 | 253,50 | 251,00 | +1,00 | +0,40% | 2,38M | 31/05 | ||
| Spirent | 183,60 | 187,30 | 183,10 | +0,10 | +0,05% | 2,15M | 31/05 | ||
| SSE | 1.755,00 | 1.759,50 | 1.717,00 | +39,00 | +2,27% | 11,63M | 31/05 | ||
| SSP | 166,30 | 168,00 | 165,10 | -0,20 | -0,12% | 5,43M | 31/05 | ||
| St. James’s Place | 499,60 | 503,50 | 482,60 | -6,40 | -1,26% | 46,96M | 31/05 | ||
| Standard Chartered | 777,40 | 784,60 | 775,40 | -4,00 | -0,51% | 20,74M | 31/05 | ||
| Sthree | 436,00 | 457,50 | 433,50 | -0,50 | -0,12% | 310,76K | 31/05 | ||
| Supermarket Income | 74,80 | 75,80 | 74,60 | -0,60 | -0,80% | 3,47M | 31/05 | ||
| Syncona | 110,60 | 111,80 | 110,40 | -0,40 | -0,36% | 704,86K | 31/05 | ||
| Target Healthcare REIT Ltd | 78,20 | 79,00 | 77,62 | -0,70 | -0,89% | 1,90M | 31/05 | ||
| Tate&Lyle | 692,00 | 699,50 | 686,00 | -0,50 | -0,07% | 1,77M | 31/05 | ||
| Taylor Wimpey | 147,15 | 147,35 | 145,40 | +0,95 | +0,65% | 38,56M | 31/05 | ||
| TBC Bank Group | 2.550,00 | 2.616,59 | 2.540,00 | -35,00 | -1,35% | 145,85K | 31/05 | ||
| Telecom Plus | 1.882,00 | 1.884,00 | 1.832,00 | +18,00 | +0,97% | 318,56K | 31/05 | ||
| Temple Bar | 271,50 | 272,00 | 269,81 | +2,00 | +0,74% | 333,11K | 31/05 | ||
| Templeton EM | 154,60 | 156,62 | 154,20 | -1,80 | -1,15% | 2,10M | 31/05 | ||
| Tesco | 311,00 | 311,80 | 309,40 | -0,50 | -0,16% | 39,36M | 31/05 | ||
| Thor Mining | 0,90 | 0,99 | 0,82 | 0,00 | 0,00% | 47,01K | 31/05 | ||
| Throgmorton | 639,00 | 639,00 | 629,00 | +1,00 | +0,16% | 161,20K | 31/05 | ||
| TI Fluid | 136,60 | 139,20 | 136,40 | -1,80 | -1,30% | 1,77M | 31/05 | ||
| TP ICAP | 219,00 | 220,50 | 214,00 | +4,00 | +1,86% | 1,89M | 31/05 | ||
| TR European Growth | 186,60 | 187,00 | 185,60 | +2,00 | +1,08% | 406,21K | 31/05 | ||
| TR Property | 331,00 | 333,00 | 328,00 | +2,50 | +0,76% | 293,81K | 31/05 | ||
| Trainline | 321,40 | 330,00 | 318,80 | -3,60 | -1,11% | 1,45M | 31/05 | ||
| Travis Perkins | 859,50 | 868,00 | 851,50 | -4,50 | -0,52% | 1,06M | 31/05 | ||
| Tritax Big Box | 158,00 | 161,00 | 157,60 | -1,40 | -0,88% | 12,59M | 31/05 | ||
| Tritax EuroBox GBp | 53,80 | 54,00 | 53,00 | 0,00 | 0,00% | 2,34M | 31/05 | ||
| Trustpilot Group | 206,50 | 212,00 | 203,48 | -3,50 | -1,67% | 5,13M | 31/05 | ||
| Tui | 538,00 | 550,00 | 533,00 | -10,00 | -1,83% | 29,72M | 31/05 | ||
| TwentyFour Income | 102,20 | 102,80 | 102,00 | 0,00 | 0,00% | 2,79M | 31/05 | ||
| Tyman | 364,00 | 369,77 | 361,50 | -0,50 | -0,14% | 1,64M | 31/05 | ||
| Unilever | 4.279,0 | 4.282,0 | 4.249,0 | +20,0 | +0,47% | 8,90M | 31/05 | ||
| Unite | 931,50 | 938,50 | 929,00 | -6,50 | -0,69% | 2,00M | 31/05 | ||
| United Utilities | 1.016,00 | 1.028,00 | 999,00 | +12,50 | +1,25% | 10,53M | 31/05 | ||
| Urban Logistics | 118,80 | 120,00 | 118,40 | -0,80 | -0,67% | 1,49M | 31/05 | ||
| Vesuvius | 488,50 | 490,00 | 483,50 | +1,00 | +0,21% | 721,26K | 31/05 | ||
| Victrex | 1.288,0 | 1.288,0 | 1.250,0 | +26,0 | +2,06% | 339,17K | 31/05 | ||
| Vietnam Enterprise | 603,00 | 606,31 | 596,00 | +9,00 | +1,52% | 118,24K | 31/05 | ||
| Vinacapital Vietnam | 480,00 | 485,00 | 477,50 | -2,00 | -0,42% | 210,99K | 31/05 | ||
| Virgin Money UK | 212,80 | 213,80 | 212,80 | -0,20 | -0,09% | 7,98M | 31/05 | ||
| Vistry Group | 1.288,00 | 1.299,00 | 1.273,00 | +6,00 | +0,47% | 1,22M | 31/05 | ||
| Vodafone Group PLC | 75,620 | 75,920 | 74,520 | +0,840 | +1,12% | 337,27M | 31/05 | ||
| Volution Group | 451,00 | 475,00 | 449,00 | -4,00 | -0,88% | 698,65K | 31/05 | ||
| WAG Payment Solutions | 70,00 | 71,80 | 67,40 | 0,00 | 0,00% | 201,94K | 31/05 | ||
| Watches Of Switzerland Group | 409,60 | 412,40 | 397,20 | +2,20 | +0,54% | 1,03M | 31/05 | ||
| Weir Group | 2.124,00 | 2.170,00 | 2.116,00 | -24,00 | -1,12% | 676,95K | 31/05 | ||
| WH Smith | 1.150,0 | 1.175,3 | 1.144,0 | -20,0 | -1,71% | 513,15K | 31/05 | ||
| Whitbread | 2.953,0 | 3.007,0 | 2.916,0 | +44,0 | +1,51% | 3,40M | 31/05 | ||
| Witan | 257,00 | 257,06 | 254,00 | +1,50 | +0,59% | 1,18M | 31/05 | ||
| Wizz Air Holdings PLC | 2.292,0 | 2.302,0 | 2.192,0 | +96,0 | +4,37% | 657,08K | 31/05 | ||
| Workspace | 535,00 | 549,00 | 533,00 | -10,00 | -1,84% | 443,54K | 31/05 | ||
| Worldwide Healthcare | 345,0 | 345,5 | 341,0 | +3,0 | +0,88% | 1,31M | 31/05 | ||
| WPP | 816,80 | 828,00 | 816,80 | -4,20 | -0,51% | 8,49M | 31/05 | ||
| ZIGUP | 436,00 | 440,00 | 434,50 | 0,00 | 0,00% | 1,24M | 31/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot FTSE 350?
Reacties van leden:
of
De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.
Laat weten wat u vindt van FTSE 350
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren