| FOREX INDEXES |
|
| Quotes from ... Next Update: 12:29 (in 10 minutes) |
| 3I GROUP (III.L) | 829.40 | 2018-12-03 | +821.06 | +99.50% | O 844.00 | H 859.00 | L 817.68 |
| ADMIRAL GROUP (ADM.L) | 1,857.00 | 2017-11-01 | -67.00 | -3.48% | O 1,925.00 | H 1,934.00 | L 1,857.00 |
| ALLIANCE TRUST (ATST.L) | 737.00 | 2017-11-01 | +2.00 | +0.27% | O 737.00 | H 741.09 | L 737.00 |
| AMEC (AMEC.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| ANGLO AMERICAN (AAL.L) | 1,595.40 | 2018-11-29 | +35.60 | +1.02% | O 1,595.00 | H 1,605.00 | L 1,588.60 |
| ANTOFAGASTA (ANTO.L) | 836.40 | 2018-11-29 | +30.00 | +1.04% | O 820.00 | H 853.20 | L 805.80 |
| ASSOCIAT BRIT FOO (ABF.L) | 2,447.00 | 2018-11-29 | +1.00 | +1.00% | O 2,448.00 | H 2,461.00 | L 2,428.00 |
| ASTRAZENECA (AZN.L) | 5,155.00 | 2017-11-01 | +123.00 | +2.44% | O 5,070.00 | H 5,233.83 | L 5,044.00 |
| AUTONOMY CORPORAT (AU.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| AVIVA (AV.L) | 513.00 | 2017-11-01 | +8.00 | +1.58% | O 505.00 | H 516.50 | L 505.00 |
| B SKY B GROUP (BSY.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| BAE SYSTEMS (BA.L) | 582.00 | 2017-11-01 | -11.50 | -1.94% | O 595.50 | H 597.50 | L 581.00 |
| BARCLAYS (BARC.L) | 184.10 | 2017-11-01 | -1.85 | -0.99% | O 186.05 | H 186.91 | L 183.50 |
| BG GROUP (BG.L) | 0.00 | | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| BHP BILLITON (BLT.L) | 1,407.00 | 2017-11-01 | +44.50 | +3.27% | O 1,381.50 | H 1,416.47 | L 1,379.50 |
| BP (BP.L) | 514.00 | 2017-11-01 | +3.80 | +0.74% | O 519.90 | H 519.90 | L 512.10 |
| BRIT AMER TOBACCO (BATS.L) | 4,891.00 | 2017-11-01 | +20.00 | +0.41% | O 4,871.00 | H 4,912.00 | L 4,857.50 |
| BRIT LAND CO REIT (BLND.L) | 593.00 | 2017-11-01 | -8.00 | -1.33% | O 600.00 | H 601.50 | L 592.50 |
| BRITISH AIRWAYS (BAY.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| BT GROUP (BT-A.L) | 260.50 | 2017-11-01 | +0.20 | +0.08% | O 263.55 | H 263.55 | L 260.15 |
| BUNZL (BNZL.L) | 2,301.00 | 2017-11-01 | -44.00 | -1.88% | O 2,350.00 | H 2,350.00 | L 2,301.00 |
| BURBERRY GROUP (BRBY.L) | 1,885.00 | 2017-11-01 | -17.00 | -0.89% | O 1,903.00 | H 1,923.00 | L 1,881.90 |
| CABLE & WIRELESS (CW.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| CADBURY (CBRY.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| CAIRN ENERGY (CNE.L) | 177.30 | 2018-11-30 | +1.60 | +1.01% | O 175.00 | H 178.07 | L 174.10 |
| CAPITA (CPI.L) | 104.80 | 2018-11-30 | --4.50 | +0.96% | O 110.10 | H 111.35 | L 103.95 |
| CARNIVAL (CCL.L) | 4,588.00 | 2018-11-30 | --40.00 | +0.99% | O 4,622.00 | H 4,622.00 | L 4,586.00 |
| CENTRICA (CNA.L) | 137.00 | 2018-11-30 | +0.85 | +1.01% | O 135.50 | H 138.05 | L 134.65 |
| COBHAM (COB.L) | 101.65 | 2018-11-30 | --0.40 | +1.00% | O 103.90 | H 103.90 | L 101.15 |
| COMPASS GROUP (CPG.L) | 1,675.00 | 2018-11-30 | +4.50 | +1.00% | O 1,673.50 | H 1,700.00 | L 1,666.00 |
| DIAGEO (DGE.L) | 2,823.50 | 2018-11-30 | --5.50 | +1.00% | O 2,821.00 | H 2,833.00 | L 2,811.50 |
| EURASIAN NATURAL (ENRC.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| EXPERIAN (EXPN.L) | 1,960.50 | 2018-12-03 | +54.00 | +1.03% | O 1,939.00 | H 1,964.25 | L 1,931.23 |
| FRESNILLO (FRES.L) | 777.20 | 2018-12-03 | +23.80 | +1.03% | O 776.00 | H 796.40 | L 767.00 |
| G4S (GFS.L) | 195.05 | 2018-12-03 | +1.10 | +1.01% | O 195.40 | H 197.75 | L 191.45 |
| GLAXOSMITHKLINE (GSK.L) | 1,498.00 | 2018-12-03 | --123.60 | +0.92% | O 1,645.00 | H 1,648.80 | L 1,485.40 |
| HAMMERSON REIT (HMSO.L) | 377.50 | 2018-12-03 | --8.50 | +0.98% | O 391.70 | H 396.40 | L 376.50 |
| HOME RETAIL GROUP (HOME.L) | 0.00 | | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| HSBC HLDG (HSBA.L) | 679.90 | 2018-12-03 | +15.60 | +1.02% | O 677.70 | H 685.60 | L 675.50 |
| ICAP (IAP.L) | 469.70 | 2016-12-14 | +1.10 | +0.23% | O 462.70 | H 473.50 | L 462.10 |
| IMPERIAL TOBACCO (IMT.L) | 3,678.00 | 2016-06-23 | +47.50 | +1.31% | O 3,651.50 | H 3,714.50 | L 3,640.50 |
| INMARSAT (ISAT.L) | 615.50 | 2017-11-01 | -5.50 | -0.89% | O 625.50 | H 630.50 | L 596.50 |
| INTERCONT HOTELS (IHG.L) | 4,262.00 | 2018-12-03 | +62.00 | +1.01% | O 4,280.00 | H 4,310.00 | L 4,236.00 |
| INTERNATIONAL POW (IPR.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| INTERTEK GROUP (ITRK.L) | 4,840.00 | 2018-12-04 | --36.00 | +0.99% | O 4,870.00 | H 4,889.00 | L 4,835.00 |
| INVENSYS (ISYS.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| JOHNSON MATTHEY P (JMAT.L) | 2,923.00 | 2018-12-04 | --31.00 | +0.99% | O 2,951.00 | H 2,963.00 | L 2,916.00 |
| KAZAKHMYS (KAZ.L) | 588.60 | 2018-12-04 | --1.40 | +1.00% | O 582.40 | H 595.00 | L 581.40 |
| KINGFISHER (KGF.L) | 239.38 | 2018-12-04 | --3.62 | +0.99% | O 241.90 | H 244.10 | L 238.50 |
| LAND SEC R.E.I.T. (LAND.L) | 819.00 | 2018-12-04 | +12.40 | +1.02% | O 807.80 | H 819.40 | L 807.80 |
| LEGAL & GENERAL (LGEN.L) | 244.70 | 2018-12-04 | +0.10 | +1.00% | O 244.80 | H 246.50 | L 244.00 |
| LIBERTY INTL. ORD (LII.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| LLOYDS BANKING GR (LLOY.L) | 55.76 | 2018-12-04 | --0.19 | +1.00% | O 56.13 | H 56.48 | L 55.51 |
| LONMIN (LMI.L) | 46.03 | 2018-12-04 | +2.03 | +1.05% | O 46.01 | H 46.78 | L 45.40 |
| LSE GROUP (LSE.L) | 4,049.00 | 2018-12-04 | --31.00 | +0.99% | O 4,055.00 | H 4,089.00 | L 4,012.00 |
| MAN GROUP (EMG.L) | 194.50 | 2017-11-01 | +0.90 | +0.46% | O 191.70 | H 195.00 | L 191.70 |
| MARKS & SPENCER (MKS.L) | 286.70 | 2018-12-04 | --4.70 | +0.98% | O 290.90 | H 294.27 | L 285.60 |
| MORRISON SUPERMKT (MRW.L) | 236.45 | 2018-12-04 | --0.25 | +1.00% | O 237.65 | H 241.20 | L 235.40 |
| NATIONAL GRID (NG.L) | 830.60 | 2018-12-04 | +1.20 | +1.00% | O 835.30 | H 837.90 | L 822.90 |
| NEXT (NXT.L) | 5,004.00 | 2018-12-05 | +182.00 | +1.04% | O 4,785.00 | H 5,012.00 | L 4,764.63 |
| OLD MUTUAL (OML.L) | 211.70 | 2018-06-20 | +0.70 | +1.00% | O 213.10 | H 215.10 | L 211.70 |
| PEARSON (PSON.L) | 927.60 | 2018-12-05 | --33.20 | +0.97% | O 950.00 | H 952.40 | L 926.60 |
| PETROFAC (PFC.L) | 499.60 | 2018-12-05 | --6.20 | +0.99% | O 498.80 | H 502.00 | L 490.89 |
| PRUDENTIAL (PRU.L) | 1,513.00 | 2018-12-05 | --33.50 | +0.98% | O 1,530.00 | H 1,535.50 | L 1,498.99 |
| RANDGOLD RESOURCE (RRS.L) | 6,382.00 | 2018-12-05 | --70.00 | +0.99% | O 6,398.00 | H 6,458.00 | L 6,356.00 |
| RECKITT BENCK GRP (RB.L) | 6,428.00 | 2018-12-05 | --193.00 | +0.97% | O 6,558.00 | H 6,578.00 | L 6,362.00 |
| REED ELSEVIER PLC (REL.L) | 1,610.00 | 2018-12-05 | --35.50 | +0.98% | O 1,630.50 | H 1,642.00 | L 1,605.50 |
| RENTOKIL INITIAL (RTO.L) | 327.00 | 2018-12-05 | --9.90 | +0.97% | O 335.40 | H 335.60 | L 326.60 |
| RESOLUTION NPV (RSL.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| REXAM (REX.L) | 0.00 | | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| RIO TINTO (RIO.L) | 3,650.00 | 2018-12-05 | --75.50 | +0.98% | O 3,695.50 | H 3,698.00 | L 3,649.50 |
| ROLLS-ROYCE HLDGS (RR.L) | 829.40 | 2018-12-05 | --27.60 | +0.97% | O 846.20 | H 858.80 | L 828.80 |
| ROYAL BK SCOTL GR (RBS.L) | 223.40 | 2018-12-05 | +6.60 | +1.03% | O 214.10 | H 224.20 | L 212.10 |
| ROYAL DUTCH SHELL (RDSB.L) | 2,417.00 | 2017-11-01 | -4.50 | -0.19% | O 2,428.00 | H 2,437.00 | L 2,413.00 |
| ROYAL DUTCH SHELL (RDSA.L) | 2,359.50 | 2017-11-01 | -6.00 | -0.25% | O 2,364.50 | H 2,380.50 | L 2,359.50 |
| RSA INSUR GRP (RSA.L) | 534.00 | 2018-12-05 | --6.60 | +0.99% | O 538.60 | H 538.60 | L 532.00 |
| SABMILLER (SAB.L) | 0.00 | | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| SAGE GRP (SGE.L) | 607.60 | 2018-11-29 | +11.40 | +1.02% | O 605.20 | H 608.80 | L 602.20 |
| SAINSBURY (SBRY.L) | 306.50 | 2018-12-05 | --0.70 | +1.00% | O 305.60 | H 309.70 | L 303.60 |
| SCHRODERS (SDR.L) | 2,509.00 | 2018-12-05 | --36.00 | +0.99% | O 2,510.00 | H 2,542.00 | L 2,462.00 |
| SCHRODERS NVTG (SDRC.L) | 2,516.00 | 2017-11-01 | -4.00 | -0.16% | O 2,535.00 | H 2,539.61 | L 2,512.00 |
| SEGRO (REIT) (SGRO.L) | 618.60 | 2018-11-29 | --1.00 | +1.00% | O 621.60 | H 622.40 | L 614.20 |
| SERCO GROUP (SRP.L) | 87.20 | 2018-12-05 | +0.45 | +1.01% | O 86.65 | H 87.70 | L 85.00 |
| SEVERN TRENT (SVT.L) | 2,072.00 | 2017-11-01 | -39.00 | -1.85% | O 2,111.00 | H 2,126.00 | L 2,070.00 |
| SHIRE (SHP.L) | 4,443.50 | 2018-11-29 | --48.50 | +0.99% | O 4,475.00 | H 4,487.50 | L 4,400.00 |
| SMITH & NEPHEW (SN.L) | 1,462.00 | 2018-12-05 | +1.50 | +1.00% | O 1,450.00 | H 1,464.00 | L 1,441.50 |
| SMITHS GROUP (SMIN.L) | 1,385.50 | 2018-12-05 | --43.50 | +0.97% | O 1,406.00 | H 1,414.00 | L 1,382.50 |
| SSE (SSE.L) | 1,100.00 | 2018-12-05 | +18.00 | +1.02% | O 1,074.50 | H 1,107.00 | L 1,067.10 |
| STANDARD CHARTERE (STAN.L) | 613.40 | 2018-11-29 | +0.70 | +1.00% | O 618.30 | H 618.90 | L 612.20 |
| STANDARD LIFE (SL.L) | 410.80 | 2017-08-11 | -16.00 | -3.75% | O 426.10 | H 426.10 | L 410.80 |
| TESCO PLC (TSCO.L) | 199.00 | 2018-12-05 | +2.00 | +1.01% | O 195.30 | H 201.10 | L 193.75 |
| THOMAS COOK GRP (TCG.L) | 119.60 | 2017-11-01 | -0.20 | -0.17% | O 120.20 | H 120.90 | L 119.60 |
| TUI TRAVEL (TT.L) | 0.00 | | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| TULLOW OIL (TLW.L) | 186.10 | 2017-11-01 | +4.10 | +2.25% | O 185.50 | H 192.00 | L 181.74 |
| UNILEVER (ULVR.L) | 4,240.50 | 2018-12-05 | --54.50 | +0.99% | O 4,277.50 | H 4,294.00 | L 4,226.00 |
| UNITED UTILITIES (UU.L) | 756.00 | 2018-12-05 | +7.00 | +1.01% | O 747.80 | H 759.80 | L 738.00 |
| VEDANTA RESOURCES (VED.L) | 832.60 | 2018-09-28 | +7.20 | +1.01% | O 824.60 | H 838.00 | L 824.60 |
| VODAFONE GRP (VOD.L) | 163.00 | 2018-12-05 | --2.14 | +0.99% | O 164.00 | H 165.40 | L 162.50 |
| WHITBREAD (WTB.L) | 4,623.00 | 2018-12-05 | +78.00 | +1.02% | O 4,535.00 | H 4,657.00 | L 4,493.00 |
| WOLSELEY (WOS.L) | 4,527.00 | 2017-07-31 | +27.00 | +0.60% | O 4,545.00 | H 4,578.00 | L 4,521.00 |
| WPP (WPP.L) | 1,322.00 | 2017-11-01 | -12.00 | -0.90% | O 1,340.00 | H 1,341.00 | L 1,315.00 |
| XSTRATA (XTA.L) | 0.00 | | N/A | N/A | O 0.00 | H 0.00 | L 0.00 |
| PS: All quotes updated in 10 minutes intervals. |