|
|
السعر |
|
|
يوم |
عام |
تاريخ |
RDSB
|
Royal Dutch Shell
|
1,425.60 |
|
17.80 |
1.26% |
-18.00% |
2021-03-03 |
RDSA
|
Royal Dutch Shell
|
1,485.60 |
|
15.40 |
1.05% |
-14.49% |
2021-03-03 |
HSBA
|
HSBC Holdings
|
432.15 |
|
8.40 |
1.98% |
-15.63% |
2021-03-03 |
ULVR
|
Unilever
|
3,807.00 |
|
-5.00 |
-0.13% |
-14.63% |
2021-03-03 |
BP
|
BP
|
303.15 |
|
6.55 |
2.21% |
-28.27% |
2021-03-03 |
BATS
|
British American Tobacco
|
2,550.50 |
|
14.00 |
0.55% |
-20.40% |
2021-03-03 |
GSK
|
GlaxoSmithKline
|
1,206.20 |
|
-2.60 |
-0.22% |
-27.50% |
2021-03-03 |
AZN
|
AstraZeneca
|
6,769.00 |
|
-111.00 |
-1.61% |
-9.20% |
2021-03-03 |
RIO
|
Rio Tinto
|
6,346.00 |
|
-90.00 |
-1.40% |
61.52% |
2021-03-03 |
DGE
|
Diageo
|
2,885.50 |
|
19.50 |
0.68% |
1.87% |
2021-03-03 |
RB/
|
Reckitt Benckiser Group PLC
|
6,102.00 |
|
-16.00 |
-0.26% |
0.03% |
2021-03-03 |
GLEN
|
Glencore
|
297.27 |
|
-0.88 |
-0.30% |
53.69% |
2021-03-03 |
PRU
|
Prudential
|
1,471.50 |
|
-12.50 |
-0.84% |
14.20% |
2021-03-03 |
VOD
|
Vodafone
|
124.84 |
|
0.68 |
0.55% |
-10.56% |
2021-03-03 |
LLOY
|
Lloyds Banking Group
|
40.12 |
|
1.24 |
3.18% |
-17.06% |
2021-03-03 |
CCL
|
Carnival
|
1,738.50 |
|
105.00 |
6.43% |
-24.41% |
2021-03-03 |
REL
|
Relx
|
1,716.50 |
|
12.00 |
0.70% |
-11.20% |
2021-03-03 |
RBS
|
Royal Bank
|
186.70 |
|
1.05 |
0.57% |
10.97% |
2021-03-03 |
CPG
|
Compass Group
|
1,562.00 |
|
37.00 |
2.43% |
-5.73% |
2021-03-03 |
BARC
|
Barclays
|
168.86 |
|
6.64 |
4.09% |
21.89% |
2021-03-03 |
NG
|
National Grid
|
811.40 |
|
-16.80 |
-2.03% |
-22.72% |
2021-03-03 |
IMB
|
Imperial Brands PLC
|
1,380.50 |
|
13.50 |
0.99% |
-16.02% |
2021-03-03 |
AAL
|
Anglo American
|
2,921.50 |
|
-36.00 |
-1.22% |
52.37% |
2021-03-03 |
TSCO
|
Tesco
|
219.80 |
|
-2.60 |
-1.17% |
-8.72% |
2021-03-03 |
BT/A
|
BT Group PLC
|
126.90 |
|
1.00 |
0.79% |
-9.34% |
2021-03-03 |
STAN
|
Standard Chartered
|
498.50 |
|
16.10 |
3.34% |
-10.73% |
2021-03-03 |
CRH
|
CRH
|
3,255.00 |
|
42.00 |
1.31% |
16.83% |
2021-03-03 |
BA/
|
BAE Systems PLC
|
495.70 |
|
0.20 |
0.04% |
-19.24% |
2021-03-03 |
AV/
|
Aviva PLC
|
379.30 |
|
6.30 |
1.69% |
8.34% |
2021-03-03 |
RR
|
Rolls-Royce
|
113.30 |
|
3.15 |
2.86% |
-81.35% |
2021-03-03 |
ABF
|
Associated British Foods
|
2,376.00 |
|
9.00 |
0.38% |
4.76% |
2021-03-03 |
EXPN
|
Experian
|
2,321.00 |
|
7.00 |
0.30% |
-18.01% |
2021-03-03 |
LSE
|
London Stock Exchange
|
9,564.00 |
|
-150.00 |
-1.54% |
19.64% |
2021-03-03 |
LGEN
|
Legal & General
|
280.60 |
|
9.00 |
3.31% |
7.30% |
2021-03-03 |
FERG
|
Ferguson Plc
|
8,682.00 |
|
120.00 |
1.40% |
21.77% |
2021-03-03 |
WPP
|
WPP
|
905.40 |
|
24.00 |
2.72% |
18.88% |
2021-03-03 |
IAG
|
IAG
|
214.00 |
|
11.30 |
5.57% |
-52.13% |
2021-03-03 |
SN/
|
Smith & Nephew PLC
|
1,358.00 |
|
-30.50 |
-2.20% |
-23.64% |
2021-03-03 |
SSE
|
SSE
|
1,298.00 |
|
-34.50 |
-2.59% |
-21.00% |
2021-03-03 |
AHT
|
Ashtead Group
|
4,018.00 |
|
49.00 |
1.23% |
72.82% |
2021-03-03 |
HL/
|
Hargreaves Lansdown PLC
|
1,537.50 |
|
-7.00 |
-0.45% |
3.74% |
2021-03-03 |
MNDI
|
Mondi
|
1,828.00 |
|
40.00 |
2.24% |
10.15% |
2021-03-03 |
MRO
|
Melrose
|
174.60 |
|
6.20 |
3.68% |
-14.87% |
2021-03-03 |
CCH
|
Coca-Cola
|
2,271.00 |
|
5.00 |
0.22% |
-12.79% |
2021-03-03 |
INF
|
Informa
|
568.20 |
|
16.80 |
3.05% |
-12.72% |
2021-03-03 |
SLA
|
Standard Life Aberdeen PLC
|
324.10 |
|
4.70 |
1.47% |
13.44% |
2021-03-03 |
III
|
3i Group
|
1,151.00 |
|
15.50 |
1.37% |
12.13% |
2021-03-03 |
BRBY
|
Burberry Group
|
1,854.50 |
|
-1.50 |
-0.08% |
8.83% |
2021-03-03 |
WTB
|
Whitbread
|
3,587.00 |
|
181.00 |
5.31% |
-0.91% |
2021-03-03 |
ANTO
|
Antofagasta
|
1,814.50 |
|
-38.50 |
-2.08% |
129.51% |
2021-03-03 |
SDR
|
Schroders
|
3,581.00 |
|
41.00 |
1.16% |
24.17% |
2021-03-03 |
CNA
|
Centrica
|
53.22 |
|
-0.62 |
-1.15% |
-30.29% |
2021-03-03 |
TUI
|
TUI
|
444.00 |
|
7.30 |
1.67% |
-23.79% |
2021-03-03 |
EVR
|
Evraz
|
597.00 |
|
-3.00 |
-0.50% |
81.79% |
2021-03-03 |
BNZL
|
Bunzl
|
2,263.00 |
|
14.00 |
0.62% |
13.95% |
2021-03-03 |
ITRK
|
Intertek Group
|
5,488.00 |
|
102.00 |
1.89% |
0.85% |
2021-03-03 |
SMT
|
Scottish Mortgage
|
1,156.00 |
|
-38.00 |
-3.18% |
89.51% |
2021-03-03 |
NXT
|
NEXT
|
7,486.00 |
|
8.00 |
0.11% |
20.59% |
2021-03-03 |
PSN
|
Persimmon
|
2,847.00 |
|
137.00 |
5.06% |
-4.21% |
2021-03-03 |
SKG
|
Smurfit Kappa Group
|
40.26 |
|
0.26 |
0.65% |
-98.53% |
2021-03-03 |
SBRY
|
J Sainsbury
|
222.30 |
|
1.00 |
0.45% |
4.51% |
2021-03-03 |
JMAT
|
Johnson Matthey
|
3,267.00 |
|
32.00 |
0.99% |
29.23% |
2021-03-03 |
IHG
|
Intercontinental
|
5,128.00 |
|
80.00 |
1.58% |
21.19% |
2021-03-03 |
PSON
|
Pearson
|
781.40 |
|
20.80 |
2.73% |
38.25% |
2021-03-03 |
CRDA
|
Croda International
|
6,190.00 |
|
-130.00 |
-2.06% |
31.53% |
2021-03-03 |
LAND
|
Land Securities
|
700.00 |
|
16.50 |
2.41% |
-15.97% |
2021-03-03 |
SMDS
|
Ds Smith
|
411.90 |
|
8.90 |
2.21% |
26.39% |
2021-03-03 |
DCC
|
DCC
|
5,924.00 |
|
4.00 |
0.07% |
3.03% |
2021-03-03 |
SGRO
|
Segro
|
903.10 |
|
-16.90 |
-1.84% |
2.74% |
2021-03-03 |
RSA
|
RSA
|
677.61 |
|
0.01 |
0.001% |
26.66% |
2021-03-03 |
FRES
|
Fresnillo
|
914.60 |
|
1.20 |
0.13% |
38.79% |
2021-03-03 |
SGE
|
The Sage Group
|
578.00 |
|
5.80 |
1.01% |
-17.90% |
2021-03-03 |
ITV
|
ITV
|
119.35 |
|
4.40 |
3.83% |
2.45% |
2021-03-03 |
MRW
|
Morrison Supermarkets
|
170.10 |
|
0.70 |
0.41% |
-7.43% |
2021-03-03 |
BLND
|
British Land Company
|
503.60 |
|
12.70 |
2.59% |
-0.04% |
2021-03-03 |
OCDO
|
Ocado Group
|
2,107.00 |
|
-76.00 |
-3.48% |
82.74% |
2021-03-03 |
ADM
|
Admiral Group
|
3,155.00 |
|
-45.00 |
-1.41% |
44.66% |
2021-03-03 |
STJ
|
St. Jamess
|
1,260.50 |
|
30.50 |
2.48% |
26.63% |
2021-03-03 |
SMIN
|
Smiths
|
1,512.50 |
|
-2.50 |
-0.17% |
-3.51% |
2021-03-03 |
RTO
|
Rentokil Initial
|
474.90 |
|
1.20 |
0.25% |
-9.09% |
2021-03-03 |
BDEV
|
Barratt Developments
|
723.40 |
|
39.20 |
5.73% |
-6.49% |
2021-03-03 |
TW/
|
Taylor Wimpey PLC
|
174.28 |
|
8.38 |
5.05% |
-17.44% |
2021-03-03 |
KGF
|
Kingfisher
|
271.10 |
|
1.30 |
0.48% |
43.55% |
2021-03-03 |
EZJ
|
Easyjet
|
1,040.50 |
|
40.50 |
4.05% |
-1.61% |
2021-03-03 |
HLMA
|
Halma
|
2,283.00 |
|
-23.00 |
-1.00% |
10.29% |
2021-03-03 |
RMG
|
Royal Mail
|
466.20 |
|
2.80 |
0.60% |
182.80% |
2021-03-03 |
BKG
|
Berkeley Group
|
4,371.00 |
|
123.00 |
2.90% |
-10.54% |
2021-03-03 |
UU/
|
United Utilities Group PLC
|
865.00 |
|
-17.60 |
-1.99% |
-14.65% |
2021-03-03 |
HIK
|
Hikma Pharmaceutical
|
2,232.00 |
|
4.00 |
0.18% |
15.74% |
2021-03-03 |
MGGT
|
Meggitt
|
428.10 |
|
-1.60 |
-0.37% |
-22.98% |
2021-03-03 |
RMV
|
Rightmove
|
580.00 |
|
-16.80 |
-2.82% |
-5.48% |
2021-03-03 |
SVT
|
Severn Trent
|
2,163.00 |
|
-60.00 |
-2.70% |
-18.56% |
2021-03-03 |
STLA
|
Stellantis N.V.
|
13.78 |
|
-0.11 |
-0.82% |
43.43% |
2021-03-03 |
SPX
|
Spirax-Sarco Engineering
|
11,150.00 |
|
15.00 |
0.13% |
26.35% |
2021-03-03 |
MNG
|
M&G PLC
|
197.60 |
|
2.95 |
1.52% |
-2.47% |
2021-03-03 |
PHNX
|
Phoenix Group Holdings
|
736.40 |
|
9.80 |
1.35% |
3.28% |
2021-03-03 |
PNN
|
Pennon Group PLC
|
902.60 |
|
-15.00 |
-1.63% |
-12.03% |
2021-03-03 |
POLYP
|
Polymetal International
|
1,473.50 |
|
34.50 |
2.40% |
13.52% |
2021-03-03 |
NWG
|
Natwest Group PLC
|
188.90 |
|
3.25 |
1.75% |
12.27% |
2021-03-03 |
ICP
|
Intermediate Capital Group PLC
|
1,820.00 |
|
40.00 |
2.25% |
36.23% |
2021-03-03 |
HSV
|
HomeServe PLC
|
1,069.00 |
|
2.00 |
0.19% |
-19.87% |
2021-03-03 |
HSX
|
Hiscox
|
873.97 |
|
-107.63 |
-10.96% |
-29.23% |
2021-03-03 |
JD
|
JD Sports Fashion
|
828.53 |
|
15.53 |
1.91% |
14.47% |
2021-03-03 |
JET
|
Just Eat Takeaway.com NV
|
77.50 |
|
-2.52 |
-3.15% |
-98.92% |
2021-03-03 |
BHPB
|
BHP Group
|
2,387.00 |
|
30.00 |
1.27% |
59.18% |
2021-03-03 |
AUTOA
|
Auto Trader Group
|
571.00 |
|
5.20 |
0.92% |
9.51% |
2021-03-03 |
AVST
|
Avast PLC
|
441.20 |
|
-23.00 |
-4.95% |
-19.27% |
2021-03-03 |
AVV
|
Aveva Group
|
3,444.00 |
|
-76.00 |
-2.16% |
-23.33% |
2021-03-03 |
ENT
|
Entain PLC
|
1,461.00 |
|
11.00 |
0.76% |
80.91% |
2021-03-03 |
FLTRF
|
Flutter Entertainment
|
14,425.00 |
|
315.00 |
2.23% |
67.58% |
2021-03-03 |