TMCnet News
Shares [Western Morning News (England)](Western Morning News (England) Via Acquire Media NewsEdge) Price +/-Year High Year Low AEROSPACE & DEFENCE Avon Rubber 6641/ 2 -1/2 6671/2 467 B AE 4213/8 +1/2 468 376 Chemring Group 2051/4 +3 3201/4 187 Cobham 2891/2 -61/4 3273/4 2547/8 Me g gitt 4721/4 -53/4 5721/2 4473/4 QinetiQ 2021/2 +1/2 2363/4 1803/4 Ro l l s -Ro yc e 1046 +2 1289 9611/2 Senior 2673/4 -1/ 4 3151/2 2527/8 Ultra Electronics 1740 1981 1665 AUTOMOBILES & PARTS GKN 3423/8 +1/8 4147/ 8 3241/8 Toro tra k 175/8 301/4 163/4 BANKS Barclay s 2141/4 +3/4 3061/2 2077/8 Bk of Ireland 203/4 +1/8 303/8 161/8 HSBC 6271/2 -11/ 4 7167/8 589 Lloyds Banking Gp 721/4 +1/4 861/4 71 Royal Bank of Scotland 3455/8 +81/4 3847/8 2951/2 Standard Chartered 1216 +3 16121/ 2 11841/2 BEVERAGES Barr (AG) 648 +5 672 502 Britvic 6761/2 -81/2 7771/2 5431/2 D i age o 17091/2 -281/2 2103 17091/2 SABMiller 3132 - 54 3460 2661 CHEMICALS Carclo 1311/2 +11/2 424 107 Croda Intl 2123 2738 2101 Elementis 2761/2 +3/8 2973/4 2303/8 Johnson Matthey 2917 - 3 3440 2714 Por vair 290 -3 3411/2 228 Synthomer 2077/8 -13/8 2913/ 4 206 Vi c t rex 1672 +6 2026 1523 Zotefoams 225 -31/2 2851/4 171 CONSTRUCTION & MATERIALS Alumasc 114 1421/2 109 Balfour Beatty 2371/ 4 +13/4 3213/8 2161/4 Boot (Henry) 179 -7/8 234 173 Boustead 181/2 181/2 181/2 Clarke (T) 481/8 -31/8 851/2 481/8 Costain 262 +61/4 3211/4 2493/4 CRH 1344 +1 1788 1333 Galliford Try 1214 -14 1354 953 Gleeson MJ 335 -20 455 293 Keller Group 845 +1 1299 844 Kier Group 1697 +10 1939 1478 Kingspan Group 9703/4 +23/4 11727/8 8387/8 Low & Bonar 82 -1 96 673/4 Marshalls 167 -2 1963/4 148 Morgan Sindall Gp 7841/2 -151/2 8701/2 669 North Midland Const 1111/2 -2 149 95 Pochins 433/4 -3/4 45 281/2 Titon 63 79 37 ELECTRICITY Drax Gp 651 - 1/2 8221/2 595 SSE 1455 -6 1595 1300 ELECTRONIC & ELECTRICAL EQ Dialight 858 -8 1399 700 Domino Printing Sci 590 +7 863 583 Eurodis Electron 1 1 1 Halma 5691/2 -11/2 623 528 Laird 292 +83/8 330 2123/ 8 Morgan Advanced 321 -41/4 365 285 Oxford Instruments 1243 -23 1814 1173 Re n i s h aw 1680 +10 2223 1470 Ross Group 1 13/8 5/8 Spectris 1951 -27 2561 1904 TT Electronics 1781/2 2223/4 178 Volex 775/8 +11/ 8 1273/4 761/2 Xaar 5461/2 -51/2 1162 4993/4 XP Power 1555 -5 1775 1316 EQUITY INV INSTRUMENTS Aberforth Smaller Cos 1050 +5 1232 925 Alliance Trust 433 -1/2 4617/8 4221/2 Bankers IT 550 -3 595 540 BlackRock Wld Mining 504 +11 5181/2 4301/8 British Assets Trust 1321/ 4 +1/2 1433/4 1313/4 British Emp Secs&Gen 4933/8 -11/8 5081/2 473 Caledonia Investment 2120 +4 2280 1765 City of London IT 366 3891/4 3541/4 Dexion Absolute 1691/4 -1/4 172 1461/4 Edinburgh Inv Tst 5991/ 2 621 563 Electra Private Equity 2630 +15 2775 2176 Fidelity Euro Value 1451/2 +11/2 161 144 Fore ign&Colonial 3743/4 +3/4 3851/2 3585/ 8 JP Morgan Japan IT 214 -3/4 2531/2 200 JPM Euro IT Gwth 208 240 200 Mercantile IT 1424 +10 1664 1352 Merchants Trust 484 +1 524 4757/ 8 Middlefield Canadian 1067/8 -1/2 1153/4 921/2 Monks Inv Tst 3701/ 2 -1/2 4047/8 363 Murray Income Tst 7611/2 +21/2 806 7351/2 Murray International Tst 1056 +12 1151 921 North American Inc 7991/4 +31/4 877 7651/2 Perpetual Inc&Grwth 368 +11/4 394 3451/2 RIT Cap Partners 1321 +4 1356 1195 Scottish Inv Tst 569 6061/2 563 Scottish Mortgage 2063/4 +13/4 220 1733/4 SVG Capital 4213/8 +1/2 466 374 Temple Bar IT 1198 +8 1285 1160 Templeton Emerging Mkts 574 +4 593 4931/2 Witan Inv Tst 685 +1 724 609 FIXED LINE TELECOMS BT Group 3713/8 -73/4 4181/8 3221/4 Cable & Wire Comm 473/8 -5/8 573/8 385/8 Colt Group 1367/8 +27/8 1537/8 983/4 KCOM 1003/4 +2 1051/8 823/4 Talktalk Telecom 2973/4 -1/2 3331/8 2373/8 Telecom Plus 1419 +9 1929 1179 FOOD & DRUG RETAILERS Greggs 540 +61/2 572 3973/8 Morrison (Wm) 1695/ 8 +21/4 3021/2 1671/4 Sainsbury (J) 3023/8 +31/2 4145/8 2987/8 Price +/-Year High Year Low Tesco 247 +31/4 3781/4 2433/4 Thorntons 1093/ 4 -3/8 167 75 FOOD PRODUCERS Anglo-East Plantations 6601/2 -1/2 722 630 Assoc Brit Foods 2686 -54 3125 1805 Carr''s Milling 17871/2 - 251/2 1918 1380 C ra n sw i c k 1269 +3 1321 1055 Dairy Crest Group 4041/4 -61/4 5601/2 4041/4 Devro 248 +41/4 338 210 Glanbia 934 -31/ 4 9543/4 7405/8 Greencore Gp 2511/2 -11/2 301 137 Kerry Group A 4336 -363/4 45941/8 34523/8 Premier Foods 381/4 -11/4 1851/2 381/4 REA Hldgs 443 -18 4871/2 3591/4 Tate & Lyle 659 +3 831 624 U n i l eve r 2546 -17 2726 2306 FORESTRY & PAPER Mondi 1001 -9 1123 9041/2 GENERAL FINANCIAL 3i Group 3643/4 -21/2 4351/4 3415/8 Aberdeen Asset Mgt 4051/4 -31/4 500 3481/4 Brewin Dolphin 2893/8 +35/8 3561/4 2591/ 8 Close Bros Group 1252 +3 1470 1035 Guinness Peat 34 35 28 Hargreaves Lansdown 1084 +34 1549 9781/2 Henderson Group 2225/8 -53/ 8 2701/4 165 ICAP 3511/2 +67/8 4583/4 3423/4 IG Group 6221/2 +11/2 6521/2 548 Intermediate Capital 3891/2 +4 4963/4 3723/4 Investec 497 +53/8 539 3841/4 IP Group 1771/2 -31/2 2247/8 131 London Stock Exchange 1859 +3 2038 1510 Man Group 1093/4 -21/2 1261/8 783/8 Parago n 3261/4 +1/8 4183/4 3091/2 Provident Finl 2032 -23 2284 1549 Rathbone Brothers 2017 +5 2166 1479 S c h ro d e r s 2213 -61 2727 2213 Schroders NV 1751 -35 2217 1751 Tullett Prebon 262 +25/8 3957/ 8 239 World Trade Systems 41/2 41/2 41/2 GENERAL INDUSTRIALS British Polythene 596 -19 7371/2 542 RPC 564 +3 6581/2 4461/8 Smith (DS) 2663/4 +1/2 3551/4 2513/4 Smiths Group 1248 -32 1525 1224 GENERAL RETAILERS Alexon 27/8 27/8 27/8 Ashley (L) 243/4 281/4 221/2 Beale 123/4 131/4 81/4 Brown (N) 4323/4 +51/4 599 4027/8 Caffyns 5721/2 - 10 650 400 Carpetright 5031/2 +7 696 4941/4 Dar ty 73 -3 132 68 Debenhams 653/8 +1/2 1113/4 613/4 Dignity 1368 -8 1535 1300 Dixons Carphone 3431/4 352 2213/4 Dunelm Group 832 +16 1014 7631/2 Euro Home Retail 21 21 21 Findel 242 -1/4 320 2133/4 Flying Brands Units 23/8 41/2 23/8 French Connection 53 -1 92 283/4 Halfords 4691/4 +1/ 4 5111/2 3513/4 Home Retail 1803/8 +43/8 2231/4 1421/2 Howden Joinery Gp 3311/8 -13/8 3921/8 2663/8 Inchcape 642 -71/2 674 5561/2 JD Sports Fashion 388 +33/4 4561/4 2321/8 Kingfisher 2983/8 -1/4 4441/4 2953/4 Lookers 1321/2 +11/4 150 1151/4 Mallett 56 841/2 56 Marks & Spencer 4185/8 -1/4 5131/2 4165/8 Moss Bros Group 104 -2 1241/2 621/4 Mothercare 246 -1/2 4491/4 138 N ex t 6750 +10 6945 4800 Pendrago n 327/8 -1/8 393/4 271/4 Signet Jewelers 6178 +102 6566 4260 Ted Baker 1672 +12 2327 1660 Topps Tiles 1043/4 +1/4 152 783/4 WH Smith 1071 +10 1227 7921/2 HEALTH CARE EQPMNT & SERV Bioquell 93 -1 155 93 Consort Medical 8801/2 -41/2 1084 805 Smith & Nephew 9851/2 -141/2 1100 7471/2 Synergy Healthcare 1385 +8 1458 995 UDG Hlthcare 3355/8 -53/8 373 294 HOUSEHOLD GOODS Aga Rangemaster 1473/4 -1/4 188 100 Barratt Developments 3341/8 -11/2 4513/4 2991/2 B e l way 1475 -3 1691 1258 Berkeley Grp Hldgs 2397 -4 2780 2015 Bovis Homes 742 -3 9431/2 7001/2 Gaskel 21/4 21/4 21/4 Headlam Group 3961/2 +31/2 4921/4 370 McBride 883/4 -1/2 1323/4 883/4 Pe r s i m m o n 1217 -12 1471 1061 Reckitt Benckiser 5045 -80 5295 4269 Redro w 2331/4 +21/4 3441/2 222 Taylor Wimpey 1081/4 -3/4 131 97 Victoria 1621/2 -21/2 4621/2 145 INDUSTRIAL ENGINEERING Assoc Brit Engineering 135 +5 150 120 Bodycote 6721/2 -1/2 8281/2 596 Castings 4921/2 -71/2 520 4121/2 Fenner 3367/8 +2 485 3277/8 G o o dw i n 33261/2 -1991/2 4250 2515 Hill & Smith 5391/2 +91/2 568 419 IMI 1349 -18 1608 1349 Molins 158 -31/2 194 1511/2 Renold 601/2 -1/4 673/4 271/2 Rotor k 2744 +9 2940 2352 Severfield-Ro we n 59 -1/2 651/2 531/ 2 Spirax-Sarco 2824 +31 3101 2561 Tex Hldgs 861/2 -11/2 991/2 69 Trifast 1051/2 -1/2 131 551/8 Vitec Group 555 -5 726 5511/2 Weir Group 2573 +26 2750 2050 Price +/-Year High Year Low INDUSTRIAL METALS First Quantum Minerals 1343 +1 1462 964 INDUSTRIAL TRANSPORTATION BBA Aviation 3157/8 +43/8 3533/8 2923/8 Braemar Shipping 475 +13 585 438 Clarkson 2127 +1 2738 1900 Fisher (J) 1357 - 5 1552 985 Ocean Wilsons 11921/2 +71/2 1290 920 Royal Mail 4261/2 +121/2 615 330 Stobart Gp Ord 1161/2 +1/2 1521/4 1061/2 UK Mail Gp 585 -8 715 542 Wincanton 1351/2 -71/4 152 773/8 LEISURE GOODS Games Workshp Grp 597 -3 8231/2 4761/4 Hornby 63 +1 851/2 62 Photo-Me 1401/ 2 +1/2 1491/2 961/2 LIFE INSURANCE Av iva 4923/4 -93/4 534 3863/4 Friends Life Gp 3191/4 -21/4 3825/8 277 Hansard Global 921/8 +31/8 1225/8 811/2 Legal & General 2373/4 +1/8 2431/2 1861/2 Old Mutual 1883/4 -13/4 2093/8 1711/8 P ru d e n t i a l 13261/2 -41/2 1412 1078 St James Place 7141/2 -51/2 8791/2 588 Standard Life 362 -1/2 4033/8 3311/4 MEDIA 4imprint 7141/2 +71/2 7301/2 5311/2 Bloomsbury Pub 173 +11/4 1881/2 137 BSkyB 8431/2 -61/2 950 785 Centaur Media 571/2 -3/4 76 38 Chime Comms 302 -21/4 3741/4 3003/4 City of London Group 21 69 171/4 Creston 1031/2 115 81 Daily Mail A 813 -3 1073 749 Euromoney Instl Inv 1088 +57 1388 1014 Future 85/8 191/8 57/8 Haynes Publishing 1931/2 225 165 Huntswor th 41 -33/4 72 393/8 Indep News&Media 113/8 15 33/4 Informa 4957/8 -1/4 5731/2 4703/4 ITE Group 1931/4 -21/8 3221/4 1891/2 ITV 2013/4 2105/8 1565/8 Johnston Press 41/4 -29 31/2 Moneysupermarke t.com 1851/4 -11/8 200 1423/8 Pe a r s o n 1106 -13 1365 998 Quarto Group 1511/2 -3 175 1511/2 Reed Elsevier 9331/2 -41/2 980 789 R i g h t m ove 2255 +14 2805 2079 STV Group 360 -4 3761/2 1571/2 Tarsus Group 207 -63/4 2521/4 1961/2 Trinity Mirror 1821/4 -23/4 2331/2 1051/4 United Business 604 +11/2 7461/2 596 UTV 2143/4 +1 2633/4 1541/4 Wilmington 195 -21/2 290 1711/ 2 WPP 1195 +15 1383 1164 MINING Anglesey Mining 3 63/8 23/4 Anglo American 1551 +221/2 1648 12261/2 Anglo Pacific Res 185 -2 233 173 Antofagasta Hldgs 8061/2 979 7461/2 Aquarius Platinum 23 -3/4 523/4 193/4 Avocet Mining 71/2 + 24 7 BHP Billiton 2006 +13 2096 17541/2 Bisichi Mining 931/2 125 91 Coalfield Res 6 73/4 41/8 Kazakhmy s 3131/4 +111/4 354 1711/2 Kenmare 14 -3/4 311/2 9 Lonmin 2283/8 +51/ 4 3563/4 2191/8 Randgold Res 5110 +40 5335 3608 Rio Tinto 3380 +7 36271/2 2913 Vedanta Res 1013 -13 1266 775 MOBILE TELECOMMUNICATIONS Inmarsat 696 -4 771 666 Vodafone Group 1917/8 -4 2521/4 189 NONLIFE INSURANCE Admiral Grp 1434 -5 1575 1195 Amlin 4381/2 +57/8 4903/4 3761/4 Price +/-Year High Year Low Beazley 2367/8 -31/8 2801/4 199 Catlin Group 507 +203/4 5861/2 4607/8 Hiscox 642 -21/2 735 6241/2 Jardine Lloyd Thom 1009 -6 1095 8911/2 RSA Ins Gp 4281/4 -21/4 6451/ 2 963/4 OIL & GAS PRODUCERS BG Group 11541/2 -271/2 13511/2 10081/2 BP 464 -5 5237/8 4321/4 Cairn Energy 175 -2 2893/8 1511/4 Dragon Oil 5811/2 -1/2 6321/2 5471/2 For tune 95/8 -3/8 14 77/8 JKX Oil & Gas 361/2 -3/8 75 36 Premier Oil 3111/4 -71/4 368 2681/8 Royal Dutch Shell A 23801/2 -231/2 2441 1987 Royal Dutch Shell B 2504 -251/2 2592 20771/2 Soco International 431 -1 4743/4 3681/2 Tullow Oil 710 - 171/2 1080 710 OIL EQUIPMENT & SERVICES AMEC 1069 -14 1262 1020 Hunting 862 -8 9171/2 731 Pe t ro f a c 1076 -2 1478 1076 Wood Gp(J) 735 -31/2 9151/2 6341/2 PERSONAL GOODS Abb eycrest 11/2 11/2 11/2 Burberry Gp 1434 +24 1667 1374 Creighton 5 6 33/4 Lambert Howarth 181/2 181/2 181/2 PZ Cussons 3631/4 +21/8 4321/2 3371/8 Worthington Group 3 3 3 PHARMA & BIOTECH Ark Therapeutics 1/2 5/8 1/4 A s t ra Z e n e c a 41091/2 -791/2 48231/2 3113 B TG 581 -91/2 658 3651/4 Dechra Pharms 695 +14 7461/2 657 G e nu s 1017 -3 1490 940 G l a xo S m i t h K l i n e 1380 +3 16901/2 1377 Hikma Pharmaceuticals 1686 - 14 1817 1011 Oxford Biomedica 3 33/4 13/8 S h i re 4619 -1 4996 2370 SkyePharma 236 +3/4 264 781/4 Source Bioscience 113/8 -1/4 14 91/8 Vectura 1323/4 -21/4 170 94 REAL ESTATE Big Yellow Gp 509 +4 5711/2 405 Bolton Group (Intl) 15/8 15/8 15/8 British Land 683 -3 7321/2 549 Capital & Regional 451/4 +1/4 521/4 351/4 Cardiff Property 1035 1050 800 CLS 1306 +6 1450 1150 Daejan Hldgs 4750 5125 3652 Derwent London 2604 +15 2817 2274 Development Secs 2083/4 +3/4 2671/4 1851/ 4 Grainge r 2113/8 -2 248 1691/2 Great Portland Est 631 +61/2 6721/ 2 5191/2 Hammerson 585 -4 615 4831/2 Helical Bar 3453/4 -51/4 400 260 Highcroft Invs 815 825 660 Intu Properties 3211/8 -35/8 3475/8 282 Land Securities 1031 -4 1105 878 London & Assoc Prop 401/2 -2 60 25 McKay Secs 227 +1 232 1471/4 Mountview Estates 79121/2 8825 6075 Mucklow (A & J) 4477/8 -11/8 542 400 Primary Health Props 3431/2 +11/ 2 370 313 Quintain Est & Dev 881/2 -1/2 1071/4 83 Savils 5951/2 +51/ 2 6791/2 5711/2 Schroder Real Est 351/4 351/4 351/4 SEGRO 3565/8 3783/4 2831/4 Shaftesbur y 670 +21/2 688 5791/2 Smart (J) 971/2 -2 1091/2 831/2 St Modwen Props 376 +111/2 418 2877/8 Stewart & Wight 505 526 480 Town Centre 239 +6 265 190 TR Property IT 2511/8 +1/4 274 204 Unite Group 399 -2 456 350 SOFTWARE & COMP SERV Anite 901/2 - 1 130 76 Aveva Group 1968 -22 2650 1895 DRS Data & Research 171/2 28 171/2 Price +/-Year High Year Low Electronic Data Proc 721/2 86 67 Emblaze 327/8 -7/8 62 327/8 Fidessa Gp 2195 +120 2615 1895 Gresham Computing 1143/8 +1/8 1401/2 903/4 Innovation Group 311/2 -1/2 361/ 2 281/4 Microgen 1241/2 1391/2 120 Parity 153/4 -3/4 391/4 153/4 RM 139 151 79 Sage Group 387 +47/8 4351/2 3127/8 SDL 3371/2 +21/2 4031/ 2 252 Triad Group 91/2 -1/2 161/2 73/4 SUPPORT SERVICES Acal 211 -3 403 211 A g g re ko 1700 -8 1774 1442 Ashtead Gp 8691/2 -101/2 983 588 Atkins (WS) 1263 +2 1502 1110 Babcock Intl 1060 -4 1471 1060 B e re n d s e n 1023 -5 1128 844 Brammer 445 5011/2 403 Bunzl 1573 1690 1295 Capita Group 1167 -1 1235 9531/2 Carillion 3203/4 -11/8 3827/8 2833/8 Communisis 621/2 +1/4 741/4 521/4 Connect Group 140 +11/2 2473/4 1381/2 DCC 3296 -3 3669 2467 De La Rue 7191/2 -31/2 1046 7151/ 2 Diploma 651 +1/2 775 600 Electrocomponents 2297/8 -41/8 302 2297/ 8 Essentra 774 +61/2 915 713 Experian 1001 -1 1270 9681/2 G4S 2541/ 8 -5/8 2641/2 228 Harvey Nash 1011/8 -1/8 124 821/2 Hays 1171/4 +1/ 2 156 1013/8 Homeser ve 3121/4 +71/4 3507/8 2283/4 Hyder Consulting 7061/2 +611/2 7061/2 396 Interser ve 643 +31/2 745 535 Intertek Group 2744 +4 3393 2533 Jar vis 485 485 93/8 Journey Group 152 1631/ 2 126 Latchways 9771/2 -121/2 14071/2 9771/2 L ave n d o n 196 246 165 Litho Supplies 5 5 5 Macfarlane Grp 401/2 -1/4 49 33 Management Cons 221/4 -1/2 291/2 203/4 Mears Group 4683/4 +2 5391/2 3981/2 Menzies (J) 6551/2 +51/2 8411/2 619 MICE Group 6 6 6 Michael Page Intl 434 +3/8 507 4181/2 MITIE Group 3051/8 +15/8 3455/8 2727/8 Nor thgate 4861/2 -35/8 6151/2 3861/2 Office2office 271/2 563/4 203/4 Pay p o i n t 1041 +26 1196 999 Premier Farnell 1813/8 -1/4 2401/2 1777/8 Regus 1735/8 2341/2 1703/8 Rentokil Initial 1211/8 +5/8 1331/ 8 97 Ricardo 625 +20 7911/2 4553/4 Robert Walters 3143/4 -1/4 360 2771/4 RPS Group 2561/2 +51/2 3595/8 241 Serco Group 3283/4 -11/4 6211/2 3283/4 Shanks 106 -1/2 1201/4 893/4 SIG 1683/8 +5/8 2161/4 1641/4 Speedy Hire 531/2 -1 821/2 493/4 St Ives 2041/4 -33/4 2243/4 1581/2 SThre e 3601/4 +5 4421/4 3031/2 Travis Perkins 1668 +6 1982 1553 Tribal Grp 1581/2 +1/2 2061/2 158 Vp 6361/2 -12 6891/2 4143/4 Waterman Group 53 771/2 461/2 Wo l s e l ey 3026 +6 3531 3020 TECH HARDWARE & EQUIPMENT ARM Hldgs 8871/2 +17 1110 8331/2 BATM Adv Comms 161/2 -3/8 20 133/4 Bede 3/4 3/4 3/4 CML Microsystems 3571/2 615 355 CSR 524 -2 8061/2 4777/8 Filtronic 25 -3/4 69 23 Imagination Tech 1823/8 +23/8 3521/4 1593/4 Nor thamber 371/2 401/2 271/2 Pace 3053/ 4 -61/4 4831/2 2491/2 Plasmon 3/8 3/8 3/8 Spirent Comms 971/2 +17/8 1373/4 857/8 Vislink 407/8 -1/8 521/8 373/4 Wolfson Microelectronics 2313/4 +1/2 2351/4 1171/4 Price +/-Year High Year Low TOBACCO British Amer Tobacco 3418 +11/2 3603 2881 Imperial Tobacco 2483 -24 2740 2120 TRAVEL & LEISURE 888 Holdings 123 -11/2 1721/2 1101/4 Air Partner 325 -41/4 620 315 Bwin.Party Digital 83 -1/2 139 827/8 Carnival 2150 -27 2600 2030 Compass 9531/2 -5 1048 8291/2 e a s y Je t 1228 -11 1827 1200 Enterprise Inns 114 -33/8 1681/8 114 FirstGroup 118 -7/8 1457/8 1111/8 Fuller S.T.A. 9061/2 -251/2 1010 8701/2 Go- Ahead Gp 2170 +18 2407 1467 Greene King 7901/2 925 764 Intercontl Htls 2199 -38 2475 1763 Intl Cons Airl 3171/8 +7/8 4545/8 2861/4 Ladbroke s 1271/4 -3/4 2013/4 1271/4 Marston''s 1381/2 +1/4 1651/2 1381/4 Millennium & Copth 5751/2 -1/2 6151/2 5381/2 Mitchells & Butlers 3801/2 +51/2 4911/4 373 National Express 2561/4 -13/4 3047/ 8 2473/4 Paddy Power 41631/2 -20 50483/4 37851/2 Punch Taverns 91/8 +1/4 161/2 81/2 Rank Group 1653/8 +41/4 1753/4 128 Restaurant Grp 620 +7 713 518 Ryanair Hldgs 528 -1 6185/8 425 Spor tech 851/2 -5/8 921/4 771/2 Stagecoach 3451/2 -21/8 3991/4 3073/8 Thomas Cook 1151/ 4 -31/4 189 1151/4 TUI Travel 3561/8 +1/4 450 3345/8 Wetherspoon (JD) 706 +6 882 680 Wh i t b re a d 4125 -2 4487 2937 William Hill 334 +1/4 4453/4 3201/4 UTILITIES Centrica 3077/8 -13/8 4021/4 3041/ 2 Dee Valley 13771/2 -10 1605 1335 National Grid 846 -11/2 896 7301/ 2 Pennon Group 786 -1 8151/2 631 Severn Trent 1882 +15 2000 1637 United Utilities 838 -5 904 6411/2 AIM 1pm 69 -21/2 84 36 21st Century Tech 61/8 8 43/8 600 Group 201/8 -1 231/2 12 A bb ey 900 900 7391/4 Advanced Medical S 1151/2 +1/2 1301/2 86 Alkane Energy 373/4 51 357/8 Alliance Pharma 341/8 401/2 311/2 Amerisur Resources 613/4 - 1/4 651/2 421/4 Aminex 7/8 -3 5/8 Andrews Sykes 3671/2 370 254 Aor tech 321/2 1311/2 30 API 691/2 801/2 671/2 Ashley House 103/4 273/8 101/2 ASOS 24401/2 +201/2 7050 2296 Aukett Fitzroy Robinson 71/2 93/ 4 4 Avanti Capital 60 150 40 Avesco Gp 1131/2 235 961/2 Bailey (CH) 1471/2 204 1421/2 BCB Holdings 131/4 181/2 13 Berkeley Mineral Resourc es 15/8 -3 11/4 Best of the Best 71 981/2 42 Billington Hldgs 1371/2 1371/2 92 Braime (TF & JH) ''A'' N/Vtg 610 625 5421/2 Capital Mngt & Inv 2121/2 270 1721/2 Castleton Tech 13/8 +1/8 13/8 1/ 2 Celtic 741/2 791/2 561/2 Chamberlin 851/2 112 681/2 Clean Energy Brazil 1/4 -71/2 1/4 Clear Leisure 13/8 31/4 13/8 Coal of Africa 27/ 8 -1/8 91/4 27/8 Colefax 335 -10 4071/2 270 Concurrent Tech 441/2 501/2 361/2 Connemara Mining Company 21/2 51/4 21/4 CPL Resources 5471/2 6421/2 495 Crimson Tide 11/4 13/4 11/4 Cropper (J) 3671/2 -1 425 298 Daisy Gp 1741/4 +91/4 204 1271/2 Dart Group 2001/2 -13/4 3001/2 190 Densitron Tech 61/4 75/8 5 Dewhurst 470 525 470 Dewhurst A 3071/2 +21/2 345 2721/2 Dillistone Group 102 +1/2 1241/2 77 Dolphin Capital Investors 361/4 411/2 35 Ebiquity 121 135 1061/2 Eckoh 411/4 -3/4 461/2 221/8 Eco Animal Health 167 -21/2 2261/2 1631/ 2 Egdon Resources 231/4 355/8 73/4 Eleco 201/2 291/2 173/8 Faroe Petroleum 108 -13/4 153 1043/4 Feedback 13/8 15/8 3/8 FII Group 63/ 4 63/4 63/4 Finsbury Food 591/2 -1/2 773/4 471/2 Fletcher King 491/ 2 511/2 301/2 Forbidden Technologies 173/4 363/4 161/2 Futura Medical 501/2 80 501/2 Fyffes 88 111 581/2 Global Energy 561/2 -1/2 1011/2 551/2 Gooch & Housego 624 -101/4 7341/2 515 Grafenia 207/8 251/4 123/8 Great Eastern Energy 125 205 1231/2 Green Compliance 11/ 8 21/8 7/8 Griffin Mining 375/8 411/4 273/4 GW Pharmaceuticals 405 - 61/2 5231/2 54 Havelock Europa 24 241/8 163/8 Hayward Tyler 76 +3 931/2 411/4 Heavitree Brewery 330 3371/2 325 Heavitree Brewery A 1771/2 1821/2 1771/2 Helios Underwriting 153 159 115 Highland Gold Mining 671/2 -11/2 833/4 561/4 Hydro Intl 1051/2 1311/2 99 I S Solutions 54 711/2 421/2 Imaginat ik 1/8 1/8 Independent Res 23/8 85/ 8 21/8 IndigoVi sion 4571/2 -5 520 2871/2 Interior Services 3211/2 +5 3331/2 190 Iomar t 2611/4 -33/4 319 2061/8 Price +/-Year High Year Low James Halstead 2833/8 -2 3343/4 2601/4 Jelf Group 1221/4 1331/2 841/2 Johnson Service 581/2 64 48 Latham (J) 480 5221/2 3551/ 2 Leed Petroleum 1/8 Lok''n Store 2071/2 -1 2281/2 1471/2 London Capital 211/2 481/4 201/2 London Security 2375 2625 1700 M&C Saatchi 2393/4 +33/4 3353/8 2351/4 Majestic Wine 3911/4 -4 590 386 Mercer Resources 5/8 13/8 5/8 Metro Baltic Horizons 12 241/2 10 Mirada 121/ 8 181/2 9 Miton Group 353/4 -11/2 513/8 311/2 MS Intl 1971/2 2111/2 170 Mulberry Group 7501/2 -41/2 1075 6361/2 Nanoco Group 97 -11/2 1841/4 86 Nasstar 81/2 115/8 61/8 Nationwide Accid Repair 67 -21/2 901/2 481/2 Netcall 61 63 391/2 Next 15 Comms 116 1161/2 711/2 Nichols 1029 +28 1237 9191/2 Nighthawk Energy 93/4 -1/4 141/4 73/8 North River Resources 3/4 -7/8 3/8 Northern Bear 57 -3/4 591/2 161/ 2 Numis Corp 234 -1/4 3443/4 2031/2 Optimal Payments 4261/4 -111/2 510 190 Ottoman Fund 291/2 471/2 251/2 Oxeco 231/2 -1/2 311/4 95/8 Panmure Gordon & Co 146 1771/2 1371/2 Panther Securities 3121/2 350 3021/2 Patagonia Gold 73/4 +1/4 151/2 71/2 Paternoster Res 1/4 3/8 1/ 4 Penna Consulting 130 135 79 Pennant Intl 861/2 -1/2 1001/2 73 Personal Group 542 571 380 Petra Diamonds 1921/2 +61/2 2165/8 1071/ 2 Petrel Resources 73/4 191/8 75/8 Pittards 114 2021/2 100 Polo Resources 13 245/8 97/8 Por tmeirion 8571/2 -121/2 870 6821/2 Prime Active Cap 63/4 12 5 Prime People 91 -1/2 100 671/2 Pro Global Ins Sols 11 261/2 11 Progility 107/8 107/8 43/4 Publishing Technology 1721/2 +10 6221/2 160 Pursuit Dynamics 371/4 -13/4 391/2 191/2 Qihang Eqpt 6 63/4 6 Qonnectis 34 56 31 Rangers Intl 291/2 -1 54 22 Real Good Food 303/4 713/4 30 Redhall Group 181/2 603/4 181/2 Renew Holdings 241 +51/2 248 1161/8 RGI International 1071/4 +3 1295/8 893/ 8 Rockhopper Exploration 871/2 -11/2 1581/2 86 RTC Group 37 421/2 141/2 Sabien Technology 161/2 433/4 161/2 Safeland 41 41 15 Sagentia Gp 1241/2 1611/2 1241/2 Scapa Group 131 +4 140 83 SciSys 92 +1/2 95 66 Secure Property Dev & Inv 62 74 59 Services Power Tech 71/2 77/8 35/8 Ser voca 121/4 163/4 33/8 Sinclair (Wm) 70 +11/2 1311/2 51 Sirius Minerals 101/4 -1/2 151/2 6 Slingsby (HC) 400 450 315 Software Radio Technolog y 25 351/4 191/4 Sopheon 65 1101/2 65 Statpro 84 951/2 731/2 Sterling Energy 271/8 56 257/8 Stilo International 31/4 41/2 3 Sutton Harbour 31 34 231/2 Swallowfield 961/2 1091/2 78 Synetics 3371/2 -21/2 615 329 Taliesin Property 1890 -60 20771/2 1535 Tasty 96 1231/2 901/2 Telford Homes 2671/4 -63/4 375 2671/4 Telme Group 146 -51/2 163 971/2 Ten Alps 3/4 11/4 3/4 Thorpe (FW) 130 -31/2 145 1061/4 Total Produce 841/2 -4 100 621/2 Trakm8 Hldgs 76 -1 92 17 Transense Techs 51/8 101/8 51/8 Turbo Power Systems 3/8 5/8 3/8 Ultima Networks 1 +1/8 1 1/2 Univision 3/4 1 5/ 8 URU Metals 2 -1/8 23/4 11/8 Vernalis 323/8 -7/8 38 241/4 Vertu Motors 59 +1 661/2 501/4 VPhase 1/8 Walcom Group 13/4 3 13/4 Walker Greenbank 204 -1/2 2151/2 134 Weather Lottery 1/8 -1/4 1/8 West African Diamonds 11/2 23/8 1 W YG 104 -1 1161/2 931/8 Wynnstay Group 596 -21/2 681 546 Wynnstay Props 340 3471/2 2721/2 Young Brewery A 1015 +4 10971/2 915 Young Brewery N/Vtg 7771/2 850 655 Zincox Resources 123/8 241/2 10 Zoo Digital 53/8 14 53/8 BRITISH FUNDS Consol 21/2% 639/16 +15/16 639/16 561/16 Consol 4% 101 -15/32 10117/ 32 9023/32 Conv 2.5% 8925/32 +129/32 8925/32 773/8 Tres 21/2% 659/ 32 +111/32 659/32 5615/32 War Ln 31/2% 9013/16 +7/8 9013/16 7913/32 Tres 8% 15 10911/16 -1/16 11719/32 10911/16 Tres 21/2% IL 16 33411/ 32 -34323/32 33411/32 Tres 83/4% 17 12131/32 1303/8 1217/8 Tres 8% 21 1379/32 +7/32 1421/2 13521/32 Tres 5% 25 12215/32 +11/32 12227/ 32 11611/16 Tres 6% 28 1377/8 +17/32 1377/8 12911/16 Tres 41/4% 32 1185/32 +11/16 1185/32 1091/4 (c) 2014 ProQuest Information and Learning Company; All Rights Reserved. |