FTSE 250 (MCX)

19,626.46
17:25 18/08/17
19,626.46
17:25 18/08/17
DATA
High
19,773.54
Open
19,773.54
Low
19,566.87
Close
19,626.46
MENU

Constituents

slide to see more
Name Price Change Change % High Low Volume
3i Infrastructure 197.30p -0.30p -0.15% 198.60p 197.30p 70,461
AA 186.30p -3.30p -1.74% 189.30p 185.80p 1,119,621
Aberforth Smaller Companies Trust 1,291.00p -14.00p -1.07% 1,311.00p 1,290.00p 11,553
Acacia Mining 194.30p 12.00p 6.58% 197.00p 176.00p 2,419,128
Aggreko 841.00p -4.00p -0.47% 847.50p 833.50p 588,524
Aldermore Group 228.20p 2.30p 1.02% 230.80p 221.00p 677,822
Alliance Trust 718.50p -7.00p -0.96% 720.50p 713.00p 172,000
Amec Foster Wheeler 419.80p -0.60p -0.14% 422.90p 416.00p 704,689
Ascential 365.70p 0.60p 0.16% 366.00p 358.40p 218,588
Ashmore Group 354.80p -1.80p -0.50% 355.40p 347.10p 447,904
Assura 64.40p -0.10p -0.16% 64.55p 64.05p 581,071
Auto Trader Group 355.50p -3.00p -0.84% 359.50p 355.50p 3,111,222
Aveva Group 1,890.00p -29.00p -1.51% 1,920.00p 1,843.00p 500,279
B&M European Value Retail S.A. (DI) 370.80p -4.20p -1.12% 373.50p 368.60p 1,266,768
Balfour Beatty 273.60p -5.40p -1.94% 277.40p 270.40p 1,409,815
Bankers Inv Trust 827.00p -4.50p -0.54% 832.00p 822.00p 22,913
Barr (A.G.) 635.50p -10.50p -1.63% 646.00p 630.50p 39,440
BBA Aviation 303.50p -4.30p -1.40% 306.70p 302.50p 513,865
Beazley 519.00p -1.50p -0.29% 520.00p 515.00p 566,314
Bellway 3,171.00p -4.00p -0.13% 3,174.00p 3,134.00p 258,874
Berendsen 1,272.00p 3.00p 0.24% 1,273.00p 1,254.00p 345,132
Berkeley Group Holdings (The) 3,685.00p -16.00p -0.43% 3,711.00p 3,656.00p 486,408
BGEO Group 3,453.00p 45.00p 1.32% 3,462.00p 3,350.00p 67,442
Big Yellow Group 757.50p -11.00p -1.43% 770.50p 757.00p 113,398
Bodycote 919.50p 2.00p 0.22% 922.50p 910.50p 217,844
Booker Group 195.30p -1.30p -0.66% 198.00p 194.30p 1,232,693
Bovis Homes Group 1,002.00p 5.00p 0.50% 1,002.00p 990.50p 179,037
Brewin Dolphin Holdings 353.90p 1.60p 0.45% 354.10p 345.70p 99,775
British Empire Trust 703.00p -2.00p -0.28% 704.50p 700.50p 43,380
Britvic 745.50p -6.50p -0.86% 748.00p 740.50p 466,804
BTG 664.00p 0.00p 0.00% 664.50p 655.50p 558,088
Cairn Energy 171.80p -2.00p -1.15% 175.10p 170.00p 1,400,508
Caledonia Investments 2,790.00p -5.00p -0.18% 2,803.00p 2,785.00p 8,675
Capita 652.00p -2.50p -0.38% 658.50p 649.50p 828,662
Capital & Counties Properties 273.50p -6.90p -2.46% 282.80p 273.30p 1,301,606
Card Factory 329.90p 1.20p 0.37% 335.20p 315.80p 174,454
Carillion 50.60p 0.35p 0.70% 51.80p 49.71p 1,319,919
Centamin (DI) 152.00p 0.90p 0.60% 154.20p 150.30p 5,473,281
Cineworld Group 693.50p -18.00p -2.53% 711.00p 691.00p 512,372
City of London Inv Trust 423.20p -4.30p -1.01% 425.80p 421.60p 82,705
Clarkson 2,797.00p 97.00p 3.59% 2,815.00p 2,696.00p 42,193
Close Brothers Group 1,522.00p -8.00p -0.52% 1,524.00p 1,509.00p 106,143
CLS Holdings 216.10p 2.30p 1.08% 216.50p 213.90p 11,953
Coats Group 74.00p -1.35p -1.79% 75.00p 73.95p 370,232
Cobham 136.20p -2.80p -2.01% 138.60p 134.80p 3,690,365
Computacenter 885.50p 6.00p 0.68% 888.00p 868.50p 34,691
Countryside Properties 350.10p -3.20p -0.91% 354.40p 347.40p 311,835
Cranswick 2,950.00p -42.00p -1.41% 2,973.00p 2,929.00p 10,087
Crest Nicholson Holdings 533.00p -1.50p -0.28% 535.00p 524.00p 368,792
CYBG 289.40p -2.70p -0.93% 290.00p 287.00p 615,963
Daejan Holdings 6,270.00p -50.00p -0.79% 6,345.00p 6,225.00p 806
Dairy Crest Group 572.50p -9.00p -1.55% 579.00p 571.50p 153,046
Dechra Pharmaceuticals 1,849.00p -28.00p -1.49% 1,869.00p 1,840.00p 75,410
Derwent London 2,815.00p -62.00p -2.16% 2,868.00p 2,810.00p 119,816
Dignity 2,330.00p -25.00p -1.06% 2,365.00p 2,320.00p 59,588
Diploma 1,027.00p -26.00p -2.47% 1,057.00p 1,023.00p 68,318
Dixons Carphone 245.50p -4.80p -1.92% 249.60p 244.10p 3,708,048
Domino's Pizza Group 268.50p -4.60p -1.68% 272.90p 267.60p 1,807,872
Drax Group 318.00p -3.30p -1.03% 321.10p 312.60p 906,487
Dunelm Group 629.00p 6.00p 0.96% 632.50p 619.50p 179,481
Edinburgh Inv Trust 730.00p -4.00p -0.54% 732.50p 723.00p 31,596
Electra Private Equity 1,635.00p -6.00p -0.37% 1,674.00p 1,623.00p 10,467
Electrocomponents 631.00p -1.00p -0.16% 635.50p 628.00p 787,208
Elementis 278.30p 0.10p 0.04% 278.50p 274.00p 527,545
Entertainment One Limited 236.40p -4.50p -1.87% 241.30p 236.00p 335,686
Essentra 521.50p -3.00p -0.57% 524.50p 518.00p 167,594
esure Group 282.80p -2.10p -0.74% 285.10p 280.00p 312,124
Euromoney Institutional Investor 1,103.00p 6.00p 0.56% 1,116.00p 1,065.00p 4,384
Evraz 259.10p 1.30p 0.50% 260.20p 253.60p 1,068,955
F&C Commercial Property Trust Ltd. 149.40p 0.70p 0.47% 149.80p 148.50p 67,622
FDM Group (Holdings) 921.00p -24.50p -2.59% 940.50p 920.00p 20,489
Ferrexpo 274.90p 4.50p 1.66% 279.20p 270.00p 1,850,166
Fidelity China Special Situations 223.60p -0.10p -0.04% 224.80p 222.70p 41,332
Fidelity European Values 220.60p -1.00p -0.45% 222.10p 219.00p 80,426
Fidessa Group 2,123.00p -23.00p -1.07% 2,151.00p 2,105.00p 36,326
Finsbury Growth & Income Trust 748.00p -5.50p -0.73% 749.50p 745.00p 21,526
FirstGroup 116.90p -1.30p -1.10% 118.90p 116.20p 1,273,797
Fisher (James) & Sons 1,455.00p 8.00p 0.55% 1,481.00p 1,443.00p 4,490
Foreign and Colonial Inv Trust 609.00p -7.00p -1.14% 614.00p 605.00p 63,951
Galliford Try 1,350.00p -4.00p -0.30% 1,357.00p 1,337.00p 76,547
GCP Infrastructure Investments Ltd 125.40p -0.40p -0.32% 126.20p 125.40p 51,420
Genesis Emerging Markets Fund Ltd Ptg NPV 683.00p -2.00p -0.29% 683.50p 678.00p 26,516
Genus 1,800.00p -9.00p -0.50% 1,812.00p 1,769.00p 26,161
Go-Ahead Group 1,698.00p -22.00p -1.28% 1,737.00p 1,688.00p 54,098
Grafton Group Units 776.50p 1.00p 0.13% 776.50p 755.00p 194,536
Grainger 254.30p -1.70p -0.66% 255.80p 253.10p 693,644
Great Portland Estates 599.50p -13.00p -2.12% 612.50p 599.50p 753,149
Greencoat UK Wind 122.30p 0.20p 0.16% 122.50p 122.00p 124,325
Greencore Group 220.90p -4.10p -1.82% 223.00p 220.60p 1,361,278
Greene King 658.00p -3.50p -0.53% 660.00p 653.50p 357,732
Greggs 1,176.00p 1.00p 0.09% 1,177.00p 1,164.00p 119,705
GVC Holdings 754.00p -2.50p -0.33% 758.50p 749.50p 743,860
Halfords Group 312.10p -3.00p -0.95% 316.70p 311.30p 220,264
Halma 1,098.00p -6.00p -0.54% 1,108.00p 1,092.00p 751,158
Hansteen Holdings 125.70p -0.90p -0.71% 127.00p 125.40p 349,670
HarbourVest Global Private Equity Limited A Shs 1,255.00p -3.00p -0.24% 1,270.00p 1,255.00p 13,557
Hastings Group Holdings 319.70p -4.60p -1.42% 322.90p 318.40p 210,205
Hays 169.90p -0.60p -0.35% 170.80p 168.30p 1,242,648
HICL Infrastructure Company Ltd 162.60p -0.30p -0.18% 163.00p 162.10p 1,100,753
Hikma Pharmaceuticals 1,119.00p -71.00p -5.97% 1,188.00p 1,115.00p 1,500,333
Hill & Smith Holdings 1,338.00p -3.00p -0.22% 1,349.00p 1,330.00p 38,323
Hiscox Limited (DI) 1,307.00p -15.00p -1.13% 1,320.00p 1,306.00p 252,688
Hochschild Mining 269.30p -2.40p -0.88% 282.90p 266.30p 2,618,629
Homeserve 714.50p -12.50p -1.72% 729.50p 712.00p 109,238
Howden Joinery Group 424.00p -1.00p -0.24% 424.90p 421.20p 1,616,076
Hunting 419.20p -2.70p -0.64% 422.20p 415.10p 348,828
Ibstock 235.10p 1.30p 0.56% 235.30p 230.40p 1,697,330
IG Group Holdings 666.50p 1.00p 0.15% 668.00p 658.50p 397,455
IMI 1,160.00p -2.00p -0.17% 1,166.00p 1,149.00p 290,173
Inchcape 838.50p -4.00p -0.47% 843.50p 835.00p 491,267
Indivior 412.20p -7.10p -1.70% 417.50p 411.00p 862,338
Inmarsat 730.50p -11.00p -1.48% 744.00p 730.00p 658,208
Intermediate Capital Group 886.50p -13.50p -1.50% 897.00p 885.50p 467,773
International Public Partnerships Ltd. 161.40p -0.30p -0.19% 162.50p 161.40p 195,781
Intu Properties 245.70p -4.50p -1.80% 250.60p 245.30p 1,646,424
Investec 578.00p -6.00p -1.03% 581.50p 577.00p 1,348,540
IP Group 134.10p -4.30p -3.10% 142.90p 131.50p 206,037
IWG 300.30p -3.20p -1.05% 304.80p 298.60p 2,038,679
Jardine Lloyd Thompson Group 1,171.00p -8.00p -0.68% 1,176.00p 1,161.00p 15,262
JD Sports Fashion 343.10p -19.00p -5.25% 368.60p 342.10p 1,804,969
John Laing Group 307.60p -0.90p -0.29% 309.50p 304.60p 267,181
John Laing Infrastructure Fund Ltd 135.80p -0.10p -0.07% 136.20p 135.70p 317,226
JPMorgan American Inv Trust 384.70p -4.70p -1.21% 385.00p 381.10p 43,452
JPMorgan Emerging Markets Inv Trust 838.50p -8.50p -1.01% 839.50p 829.00p 29,045
JPMorgan Indian Investment Trust 751.50p -8.00p -1.06% 752.50p 747.00p 6,588
Jupiter Fund Management 521.50p 0.00p -0.00% 522.50p 514.50p 670,653
Just Eat 635.00p 0.00p 0.00% 647.00p 628.00p 1,991,860
Just Group 149.10p 0.00p -0.00% 151.30p 147.70p 254,906
KAZ Minerals 716.00p 10.00p 1.42% 721.50p 695.00p 1,497,922
Kennedy Wilson Europe Real Estate 1,103.00p -16.00p -1.43% 1,112.00p 1,103.00p 41,385
Kier Group 1,185.00p -9.00p -0.75% 1,195.00p 1,177.00p 170,774
Ladbrokes Coral Group 119.30p 0.00p 0.00% 119.80p 116.70p 11,486,142
Lancashire Holdings Limited 701.50p -5.50p -0.78% 708.00p 696.00p 158,299
LondonMetric Property 169.00p -1.90p -1.11% 172.00p 168.00p 552,259
Man Group 165.00p 0.70p 0.43% 165.80p 162.30p 3,518,627
Marshalls 410.00p -10.40p -2.47% 420.80p 408.00p 165,036
Marston's 113.20p -1.00p -0.88% 114.80p 112.80p 674,213
McCarthy & Stone 164.10p -1.00p -0.60% 166.30p 163.70p 269,959
Meggitt 496.90p -5.60p -1.11% 501.00p 493.40p 823,840
Melrose Industries 230.30p -3.50p -1.50% 235.00p 228.50p 3,378,696
Mercantile Investment Trust (The) 1,982.00p -11.00p -0.55% 1,986.00p 1,976.00p 25,394
Metro Bank 3,476.00p 43.00p 1.25% 3,485.00p 3,414.00p 147,566
Millennium & Copthorne Hotels 451.00p -16.10p -3.48% 461.70p 439.40p 21,878
Mitchells & Butlers 239.60p -0.30p -0.13% 240.80p 237.00p 105,938
Mitie Group 271.80p 2.00p 0.74% 275.40p 265.90p 947,803
Moneysupermarket.com Group 321.20p -1.50p -0.46% 323.40p 319.00p 1,002,270
Monks Inv Trust 711.50p -3.00p -0.42% 713.50p 704.00p 95,540
Morgan Advanced Materials 291.60p -3.70p -1.25% 297.30p 289.60p 79,938
Murray International Trust 1,266.00p -2.00p -0.16% 1,270.00p 1,255.00p 31,942
National Express Group 362.70p -7.10p -1.92% 368.30p 358.90p 604,757
NB Global Floating Rate Income Fund Ltd GBP 94.40p -0.20p -0.21% 94.65p 94.40p 220,046
NewRiver REIT 347.50p 1.00p 0.29% 348.30p 344.90p 238,641
Nex Group 665.00p 5.00p 0.76% 668.00p 655.50p 951,975
NMC Health 2,335.00p 4.00p 0.17% 2,354.00p 2,293.00p 62,996
Northgate 413.30p -5.40p -1.29% 415.20p 406.10p 194,165
Nostrum Oil & Gas 394.00p -25.00p -5.97% 417.40p 390.80p 165,413
Ocado Group 283.50p -8.60p -2.94% 290.70p 282.30p 1,762,229
OneSavings Bank 390.50p -3.20p -0.81% 393.00p 383.30p 177,573
P2P Global Investments 859.00p -8.00p -0.92% 870.50p 859.00p 38,690
Pagegroup 490.10p -2.50p -0.51% 495.30p 486.00p 398,698
Paragon Group Of Companies 417.10p 2.30p 0.55% 417.80p 408.10p 525,999
PayPoint 900.00p -5.50p -0.61% 912.50p 897.00p 17,372
Paysafe Group 582.50p 0.00p 0.00% 584.00p 578.00p 1,106,715
Pennon Group 800.50p -1.50p -0.19% 804.50p 795.00p 815,578
Perpetual Income & Growth Inv Trust 387.80p -2.10p -0.54% 389.70p 385.20p 34,356
Pershing Square Holdings Ltd NPV 1,087.00p -20.00p -1.81% 1,091.00p 1,075.00p 57,172
Personal Assets Trust 40,900.00p -160.00p -0.39% 41,140.00p 40,800.00p 151
Petra Diamonds Ltd.(DI) 91.30p -0.55p -0.60% 93.40p 90.70p 1,239,021
Petrofac Ltd. 417.50p -2.00p -0.48% 419.90p 410.70p 1,286,415
Pets at Home Group 188.40p -2.50p -1.31% 193.80p 188.20p 1,098,444
Phoenix Group Holdings (DI) 768.00p -7.50p -0.97% 771.50p 761.50p 538,317
Playtech 977.50p -7.50p -0.76% 981.50p 973.00p 234,861
Polar Capital Technology Trust 1,038.00p -7.00p -0.67% 1,041.00p 1,027.00p 50,706
Polymetal International 930.50p -4.00p -0.43% 947.00p 918.50p 1,389,850
Polypipe Group 386.10p -2.40p -0.62% 389.80p 381.90p 216,948
PZ Cussons 344.50p -1.20p -0.35% 345.10p 343.10p 156,682
QinetiQ Group 234.10p -6.10p -2.54% 240.50p 233.10p 2,639,837
Rank Group 233.40p 8.40p 3.73% 233.50p 223.30p 78,218
Rathbone Brothers 2,782.00p -0.00p -0.00% 2,807.00p 2,738.00p 19,733
Redefine International 38.87p 0.23p 0.59% 39.25p 38.27p 703,469
Redrow 587.50p 3.50p 0.60% 589.00p 582.00p 394,808
Renishaw 4,460.00p -31.00p -0.69% 4,483.00p 4,414.00p 42,874
Restaurant Group 345.00p -8.80p -2.49% 351.20p 342.30p 351,613
Rightmove 4,049.00p -61.00p -1.48% 4,109.00p 4,028.00p 157,242
RIT Capital Partners 1,944.00p -15.00p -0.77% 1,947.00p 1,927.00p 14,159
Riverstone Energy Limited 1,305.00p 5.00p 0.39% 1,308.00p 1,293.00p 8,484
Rotork 225.80p -1.80p -0.79% 228.20p 224.60p 1,645,131
RPC Group 882.00p -1.00p -0.11% 887.00p 875.50p 892,819
Safestore Holdings 416.70p -1.00p -0.24% 421.30p 413.40p 135,406
SAGA 198.30p -3.40p -1.69% 201.70p 198.10p 1,386,858
Sanne Group 729.50p -8.50p -1.15% 742.50p 725.00p 10,015
Savills 881.00p -2.50p -0.28% 906.00p 878.00p 213,040
Scottish Inv Trust 817.00p 1.50p 0.18% 817.00p 810.50p 14,616
Senior 271.80p -2.70p -0.98% 273.70p 270.70p 649,620
Serco Group 107.40p -0.60p -0.56% 108.10p 104.90p 2,989,673
Shaftesbury 987.50p -4.00p -0.40% 1,012.00p 983.00p 424,063
SIG 177.10p -1.40p -0.78% 177.10p 172.00p 2,508,505
Sirius Minerals 27.70p -0.95p -3.32% 29.00p 27.51p 6,214,263
Smith (DS) 497.60p -2.90p -0.58% 499.70p 493.40p 1,652,706
Softcat 406.10p -6.90p -1.67% 412.00p 403.00p 51,892
Sophos Group 477.60p -8.30p -1.71% 490.00p 471.00p 371,092
Spectris 2,426.00p -27.00p -1.10% 2,458.00p 2,409.00p 112,713
Spirax-Sarco Engineering 5,610.00p -55.00p -0.97% 5,655.00p 5,575.00p 104,018
Spire Healthcare Group 332.60p -3.40p -1.01% 334.80p 330.00p 401,386
Sports Direct International 402.20p -10.00p -2.43% 414.80p 398.30p 1,044,301
SSP GROUP 530.50p -3.50p -0.65% 533.50p 528.00p 536,289
St. Modwen Properties 345.20p -2.10p -0.61% 346.50p 340.00p 198,612
Stagecoach Group 177.60p -3.60p -1.99% 179.60p 176.40p 745,533
Stobart Group Ltd. 281.00p 0.70p 0.25% 282.70p 279.30p 103,267
Supergroup 1,587.00p 1.00p 0.06% 1,645.00p 1,557.00p 314,011
Syncona Limited NPV 165.00p -1.00p -0.60% 167.10p 165.00p 32,301
Synthomer 474.00p -1.10p -0.23% 474.40p 470.40p 174,694
TalkTalk Telecom Group 194.00p -0.20p -0.10% 198.00p 192.50p 319,774
Tate & Lyle 675.50p -8.50p -1.24% 683.00p 674.50p 1,285,620
TBC Bank Group 1,560.00p -25.00p -1.58% 1,600.00p 1,560.00p 4,952
Ted Baker 2,466.00p 24.00p 0.98% 2,485.00p 2,430.00p 28,008
Telecom Plus 1,153.00p 9.00p 0.79% 1,166.00p 1,144.00p 27,547
Temple Bar Inv Trust 1,274.00p -12.00p -0.93% 1,275.00p 1,265.00p 18,113
Templeton Emerging Markets Inv Trust 743.50p 1.50p 0.20% 744.00p 734.50p 136,350
The Renewables Infrastructure Group Limited 108.20p -0.90p -0.83% 108.90p 108.10p 469,729
Thomas Cook Group 124.20p -0.60p -0.48% 124.50p 120.40p 2,240,756
TP ICAP 469.00p -0.60p -0.13% 469.60p 464.10p 1,323,175
TR Property Inv Trust 367.40p -2.10p -0.57% 367.40p 363.50p 26,215
Travis Perkins 1,481.00p -7.00p -0.47% 1,489.00p 1,467.00p 395,969
Tritax Big Box Reit 143.60p -1.30p -0.90% 144.60p 143.20p 1,017,175
Tullow Oil 152.30p -3.50p -2.25% 156.30p 151.30p 6,988,869
UBM 696.50p -10.50p -1.49% 702.50p 695.00p 489,278
UDG Healthcare Public Limited Company 804.00p 0.50p 0.06% 806.00p 790.00p 443,174
UK Commercial Property Trust 89.20p -0.10p -0.11% 90.00p 89.15p 101,183
Ultra Electronics Holdings 1,849.00p -44.00p -2.32% 1,890.00p 1,845.00p 126,392
Unite Group 674.50p -6.00p -0.88% 683.50p 671.00p 285,580
Vectura Group 110.20p -2.70p -2.39% 112.60p 110.20p 2,158,139
Vedanta Resources 754.00p -4.00p -0.53% 765.50p 734.50p 522,385
Vesuvius 547.50p -2.00p -0.36% 549.00p 540.00p 217,983
Victrex plc 2,053.00p 2.00p 0.10% 2,056.00p 2,035.00p 158,858
Virgin Money Holdings (UK) 272.90p -5.20p -1.87% 277.50p 270.60p 1,529,212
Weir Group 1,741.00p -4.00p -0.23% 1,743.00p 1,711.00p 539,145
Wetherspoon (J.D.) 1,053.00p 1.00p 0.10% 1,059.00p 1,049.00p 102,135
WH Smith 1,825.00p -9.00p -0.49% 1,837.00p 1,821.00p 177,875
William Hill 240.20p -4.30p -1.76% 243.80p 240.00p 3,374,260
Witan Inv Trust 1,035.00p -6.00p -0.58% 1,039.00p 1,026.00p 44,229
Wizz Air Holdings 2,849.00p -16.00p -0.56% 2,869.00p 2,790.00p 406,976
Wood Group (John) 572.50p -2.00p -0.35% 578.50p 570.50p 788,888
Woodford Patient Capital Trust 99.00p -1.00p -1.00% 101.00p 99.00p 158,003
Workspace Group 883.00p -16.00p -1.78% 893.50p 878.00p 44,888
Worldwide Healthcare Trust 2,469.00p -21.00p -0.85% 2,475.00p 2,450.00p 11,925
ZPG Plc 350.20p -6.10p -1.72% 354.40p 348.50p 143,161