Cotations


Indices worldwide
European USA Futures ADR
Dax-Xetra
CAC40
Footsie
PSI20
Dow Jones
Nasdaq
Indices
Devises
Commodities
India
China
Japan
Brazil
Argentina
Russia

Footsie

Symbol Action Dernier Variation % Variation Ouverture + Haut + Bas Volume Heure (GMT)
1-FTSE FOOTSIE100 Index 7526,97... 8,47 0,11 7535,44... 7557,00... 7526,73... 0... 16-10-2017 15:35
AAL-L Anglo American plc 1477,00... 7,50... 0,51... 1490,00... 1509,50... 1473,00... 4698216... 16-10-2017 16:01
ABF-L Associated British Foods plc 3343,00... 5,00 0,15 3357,00... 3357,00... 3333,92... 437389... 16-10-2017 16:01
ADM-L Admiral Group 1892,00... 9,00... 0,48... 1889,00... 1897,00... 1884,00... 373134... 16-10-2017 16:00
AGK-L AGGREKO 904,00... 8,50... 0,95... 895,00... 906,50... 889,50... 715271... 16-10-2017 16:09
AHT-L ASHTEAD GROUP 1859,00... 2,00 0,11 1871,00... 1871,00... 1851,00... 902892... 16-10-2017 16:06
ANTO-L ANTOFAGASTA 1034,00... 19,00... 1,87... 1043,00... 1053,94... 1015,69... 3856810... 16-10-2017 16:10
ARM-L ARM HLDGS. 1701,90... 1,90... 0,11... 1702,00... 1702,40... 1699,15... 33234967... 02-09-2016 16:09
AV-L Aviva plc 495,00... 4,60 0,92 499,60... 500,26... 494,80... 8450354... 16-10-2017 16:11
AZN-L AstraZeneca 5155,00... 28,00... 0,55... 5177,00... 5251,04... 5129,00... 2029967... 16-10-2017 16:07
BAB-L Babcock International Group 829,00... 3,50... 0,42... 826,50... 830,00... 824,50... 1353486... 16-10-2017 16:09
BA-L BAE Systems plc 610,50... 3,00 0,49 614,50... 615,00... 607,50... 10599426... 16-10-2017 16:12
BARC-L Barclays 189,25... 2,00 1,05 191,95... 192,00... 188,70... 32884726... 16-10-2017 16:04
BATS-L BR.AMER.TOB. 4848,50... 9,50 0,20 4845,00... 4873,50... 4810,63... 3112497... 16-10-2017 16:11
BDEV-L Barratt Developments plc 677,50... 3,50 0,51 682,00... 684,50... 670,84... 5139056... 16-10-2017 16:09
BKG-L The Berkeley Group Holdings plc 3888,00... 27,00... 0,70... 3865,00... 3892,00... 3837,00... 865075... 16-10-2017 16:10
BLND-L British Land 608,00... 0,50 0,08 611,50... 611,50... 606,00... 4888963... 16-10-2017 16:07
BLT-L BHP Billiton 1418,00... 20,00... 1,43... 1420,00... 1439,00... 1413,00... 10093072... 16-10-2017 16:11
BNZL-L Bunzl 2218,00... 66,00 2,89 2291,00... 2291,00... 2211,00... 1056707... 16-10-2017 16:01
BP-L BP plc 491,50... 0,70... 0,14... 491,80... 494,30... 491,15... 22812727... 16-10-2017 16:09
BRBY-L BURBERRY GRP 1902,00... 10,00... 0,53... 1896,00... 1907,00... 1873,00... 2198228... 16-10-2017 16:10
BT.A-L BT Group 273,45... 1,40 0,51 275,90... 275,95... 272,90... 20097755... 16-10-2017 16:10
CCH-L COCA-COLA HBC 2609,00... 9,00... 0,35... 2610,00... 2615,00... 2593,00... 327449... 16-10-2017 16:10
CCL-L CARNIVAL 5030,00... 30,00... 0,60... 5025,00... 5045,00... 4990,00... 705006... 16-10-2017 16:01
CNA-L Centrica 173,00... 1,60 0,92 174,20... 174,70... 171,60... 25550266... 16-10-2017 16:11
CPG-L Compass Grp 1603,00... 17,00 1,05 1625,00... 1625,00... 1600,00... 2239613... 16-10-2017 16:09
CPI-L Capita Grp 546,00... 25,50 4,46 569,50... 570,00... 545,00... 2590907... 16-10-2017 16:11
CRH-L CRH 2728,00... 24,00 0,87 2760,00... 2765,00... 2722,00... 1394276... 16-10-2017 16:10
DCC-L DCC plc 7225,00... 110,00 1,50 7355,00... 7355,00... 7225,00... 97647... 16-10-2017 15:50
DC-L Dixons Carphone 183,30... 3,90 2,08 187,90... 188,47... 182,90... 11038504... 16-10-2017 16:01
DGE-L Diageo 2541,50... 10,00 0,39 2551,00... 2552,00... 2532,00... 2742012... 16-10-2017 16:10
DLG-L Direct Line Insurance Group plc 375,60... 0,90 0,24 377,30... 379,60... 375,60... 3220645... 16-10-2017 16:07
EXPN-L EXPERIAN 1544,00... 8,00... 0,52... 1534,00... 1548,00... 1529,00... 1324067... 16-10-2017 16:09
EZJ-L easyJet plc 1288,00... 22,00 1,68 1313,00... 1315,70... 1286,00... 1370569... 16-10-2017 16:11
FRES-L FRESNILLO 1435,00... 32,00 2,18 1477,00... 1480,00... 1435,00... 697096... 16-10-2017 16:06
GKN-L GKN 307,10... 10,90 3,43 315,00... 316,30... 307,00... 24088715... 16-10-2017 16:11
GLEN-L Glencore International 382,40... 5,80... 1,54... 381,00... 386,70... 381,00... 52737767... 16-10-2017 16:03
GSK-L GlaxoSmithKline 1519,00... 3,00... 0,20... 1522,00... 1522,50... 1514,00... 8384497... 16-10-2017 16:06
HL-L Hargreaves Lansdown 1541,00... 5,00... 0,33... 1545,00... 1549,00... 1529,00... 795854... 16-10-2017 16:10
HMSO-L HAMMERSON 535,50... 1,00... 0,19... 536,50... 536,50... 533,00... 1743443... 16-10-2017 16:07
HSBA-L HSBCHoldings 743,90... 4,90... 0,66... 742,20... 745,20... 739,40... 24437973... 16-10-2017 16:10
IAG-L International Consolidated Airlines Group 619,00... 2,50 0,40 621,50... 623,08... 616,50... 4486830... 16-10-2017 16:11
IHG-L INTERCON. HOTEL 4092,00... 11,00 0,27 4108,00... 4108,00... 4074,88... 805049... 16-10-2017 16:01
III-L 3i Group plc 968,00... 1,00... 0,10... 969,00... 972,00... 948,50... 2485697... 16-10-2017 16:10
IMB-l Imperial Brands 3129,50... 15,00 0,48 3148,50... 3148,68... 3126,00... 1471143... 16-10-2017 16:09
INF-L Informa plc 683,00... 4,50 0,65 690,00... 690,00... 683,00... 1024267... 16-10-2017 16:01
INTU-L intu properties plc 232,80... 3,10... 1,35... 230,40... 232,92... 229,90... 3065580... 16-10-2017 16:10
ISAT-L Inmarsat plc 626,50... 8,50 1,34 637,50... 647,50... 624,50... 1579782... 16-10-2017 16:04
ITRK-L INTERTEK GROUP 5200,00... 5,00 0,10 5190,00... 5230,00... 5120,00... 513212... 16-10-2017 16:11
ITV-L ITV 174,10... 1,50... 0,87... 176,00... 177,05... 173,80... 13963579... 16-10-2017 16:01
JMAT-L JOHNSON,MATTH. 3449,00... 26,00 0,75 3492,00... 3492,00... 3449,00... 527078... 16-10-2017 16:06
KGF-L Kingfisher 306,00... 3,30 1,07 309,40... 309,53... 303,01... 9418344... 16-10-2017 16:10
LAND-L Land Secs 976,50... 10,00 1,01 988,50... 991,50... 973,50... 2972355... 16-10-2017 16:08
LGEN-L Legal&Gen.Grp 265,50... 0,80 0,30 267,40... 267,40... 264,80... 11528685... 16-10-2017 16:10
LLOY-L Lloyds-TSB 65,59... 0,31 0,47 65,99... 65,99... 65,18... 122810223... 16-10-2017 16:06
LSE-L London Stock Exchange Group 3915,00... 7,00 0,18 3910,00... 3935,00... 3871,59... 628885... 16-10-2017 16:10
MDC-L Mediclinic Int 675,00... 4,00 0,59 682,50... 682,50... 675,00... 1334680... 16-10-2017 16:04
MERL-L Merlin Entertainments plc 449,70... 3,10 0,68 455,40... 455,50... 448,50... 2669099... 16-10-2017 16:07
MKS-L Marks & Spencer 346,70... 4,10 1,17 351,10... 351,50... 346,38... 7110129... 16-10-2017 16:07
MNDI-L Mondi plc 1901,00... 11,00 0,58 1923,00... 1927,00... 1900,67... 1722280... 16-10-2017 16:06
MRW-L Morrison (W) Supermkt 234,50... 0,40 0,17 236,00... 236,48... 234,00... 7202258... 16-10-2017 16:10
NG.-L NATIONAL GRID 916,20... 15,60 1,67 931,80... 932,72... 910,30... 10408782... 16-10-2017 16:11
NXT-L Next 4940,00... 29,00... 0,59... 4910,00... 4954,00... 4909,00... 629374... 16-10-2017 16:09
OML-L OldMutual 200,90... 0,00... 0,00... 200,40... 202,30... 200,40... 8388953... 16-10-2017 16:09
PFC-L Provident Financial plc 426,30... 5,00... 1,19... 424,90... 434,80... 422,00... 2543877... 16-10-2017 16:10
PPB-L Paddy Power Betfair plc 7710,00... 15,00 0,19 7770,00... 7770,00... 7695,00... 135384... 16-10-2017 16:10
PRU-L Prudential 1817,00... 11,00 0,60 1830,00... 1832,00... 1809,75... 2629079... 16-10-2017 16:10
PSN-L Persimmon plc 2822,00... 15,00... 0,53... 2807,00... 2832,00... 2779,00... 1916041... 16-10-2017 16:11
PSON-L Pearson 621,50... 12,50 1,97 634,00... 637,50... 619,50... 3813605... 16-10-2017 16:04
RB.-L ReckittBencksr 7020,00... 167,00 2,32 7097,00... 7151,00... 7002,00... 1670920... 16-10-2017 16:14
RBS-L ROYAL BANK SCOT 274,10... 1,10 0,40 276,60... 276,60... 272,44... 7743130... 16-10-2017 16:10
RDSA-L Royal Dutch Shell 'A' 2290,50... 5,00... 0,22... 2287,00... 2302,50... 2283,00... 3769332... 16-10-2017 16:01
RDSB-L Royal Dutch Shell 'B' 2322,00... 6,00 0,26 2329,00... 2367,84... 2321,50... 4218194... 16-10-2017 16:07
REL-L REED ELSEVIER 1678,00... 2,00 0,12 1680,00... 1681,00... 1672,00... 2491649... 16-10-2017 16:11
REX-L REXAM 645,08... 0,08... 0,01... 650,00... 651,00... 643,00... 52808327... 29-06-2016 16:08
RIO-L Rio Tinto 3718,00... 29,50... 0,80... 3750,00... 3805,50... 3707,00... 4835599... 16-10-2017 16:14
RMG-L ROYAL MAIL 387,00... 0,40 0,10 388,00... 390,40... 385,50... 8561312... 16-10-2017 16:09
RR.-L Rolls-Royce 907,00... 6,00 0,66 913,00... 913,00... 900,50... 2674920... 16-10-2017 16:11
RRS-L RANDGOLD RES. 7480,00... 55,00 0,73 7560,00... 7585,00... 7475,00... 289422... 16-10-2017 16:11
RSA-L RSA Insurance Group 612,50... 0,00... 0,00... 615,00... 615,00... 609,00... 2228011... 16-10-2017 16:05
SAB-l SABMILLER 4494,50... 0,00... 0,00... 4498,25... 4498,25... 4498,25... 50000... 05-10-2016 12:11
SBRY-L Sainsbury (J) 243,60... 1,90... 0,79... 242,80... 244,90... 242,12... 8600473... 16-10-2017 16:10
SDR-L Schroders 3512,00... 5,00... 0,14... 3511,00... 3520,00... 3490,00... 330636... 16-10-2017 15:56
SGE-L Sage Grp 727,00... 1,00... 0,14... 729,50... 729,91... 723,00... 1382695... 16-10-2017 16:09
SHP-L Shire Pharmaceuticals 3920,50... 72,50... 1,88... 3910,50... 3966,50... 3850,16... 2221585... 16-10-2017 16:11
SKY-L SKY 936,00... 4,50... 0,48... 935,00... 940,00... 933,00... 2963145... 16-10-2017 15:58
SL.-l Standard Life 410,80... 16,00 3,75 426,10... 426,10... 410,80... 32124771... 11-08-2017 15:36
SN.-L Smith&Nephew 1419,00... 3,00 0,21 1426,00... 1426,00... 1414,00... 2767626... 16-10-2017 16:04
SSE-L SSE plc 1378,00... 13,00 0,93 1395,00... 1395,40... 1374,30... 2618465... 16-10-2017 16:11
STAN-L Standard Chartered 751,30... 5,20... 0,70... 750,90... 754,20... 746,90... 5179434... 16-10-2017 16:10
STJ-L St. James's Place plc 1183,00... 6,00... 0,51... 1183,00... 1187,00... 1174,00... 1286566... 16-10-2017 16:11
SVT-L Severn Trent Water Hdg 2082,00... 22,00 1,05 2100,00... 2117,00... 2059,00... 1185979... 16-10-2017 16:10
TPK-L Travis Perkins plc 1454,00... 21,00 1,42 1471,00... 1479,00... 1450,00... 1201909... 16-10-2017 16:02
TSCO-L Tesco 186,15... 0,15... 0,08... 186,20... 187,45... 185,80... 20842641... 16-10-2017 16:07
TUI-L TUI AG 1322,00... 17,00 1,27 1338,00... 1348,00... 1319,00... 922428... 16-10-2017 16:09
TW-l Taylor Wimpey plc 202,90... 0,50... 0,25... 202,20... 203,10... 200,80... 10650791... 16-10-2017 16:11
ULVR-L Unilever 4502,50... 0,00... 0,00... 4494,50... 4537,50... 4486,00... 1816234... 16-10-2017 16:14
UU.-L United Utilities 831,00... 14,50 1,71 845,00... 847,24... 827,00... 2747291... 16-10-2017 16:10
VOD-L Vodafone Grp 216,00... 0,35... 0,16... 216,40... 219,61... 215,55... 44815733... 16-10-2017 16:09
WOS-L Wolseley 4527,00... 27,00... 0,60... 4545,00... 4578,00... 4521,00... 663586... 31-07-2017 15:36
WPG-L Worldpay Group plc 404,70... 2,70 0,66 406,80... 407,81... 404,70... 16169651... 16-10-2017 16:00
WPP-L WPP plc 1377,00... 1,00 0,07 1382,00... 1389,00... 1374,00... 4316940... 16-10-2017 16:07