TMCnet News
Shares [Western Morning News (England)](Western Morning News (England) Via Acquire Media NewsEdge) Price +/-Year High Year Low AEROSPACE & DEFENCE Avon Rubber 665 +21/2 682 540 B AE 4437/8 +4 4751/8 376 Chemring Group 228 +11/4 288 187 Cobham 271 +43/4 3273/4 2547/8 Me g gitt 4413/8 +47/8 5721/2 4237/8 QinetiQ 199 +23/8 2363/4 193 Ro l l s -Ro yc e 832 -1081/2 1289 832 Senior 2631/2 +33/4 3151/2 2545/8 Ultra Electronics 1711 +8 1971 1665 AUTOMOBILES & PARTS GKN 3053/4 +61/4 4147/8 2861/2 Toro tra k 14 +3/8 281/4 135/8 BANKS Barclay s 2131/8 +51/4 2961/2 2077/ 8 Bk of Ireland 23 +11/4 301/8 183/4 HSBC 6233/4 +63/4 703 589 Lloyds Banking Gp 745/8 +23/8 861/4 71 Royal Bank of Scotland 3447/ 8 +71/4 375 2951/2 Standard Chartered 1076 +26 15431/2 1050 BEVERAGES Barr (AG) 584 +16 672 502 Britvic 623 +13 7771/2 585 D i age o 1748 +311/2 2030 17091/2 SABMiller 32851/2+1291/2 3740 2661 CHEMICALS Carclo 93 +13/4 393 911/4 Croda Intl 2042 +23 2635 1990 Elementis 2403/4 +75/8 2973/4 2275/8 Johnson Matthey 2874 +12 3440 2743 Por vair 280 -3 3411/2 2541/2 Synthomer 1993/4 +93/4 2913/4 1891/2 Vi c t rex 1602 +18 2026 1553 Zotefoams 2291/2 +6 2851/4 171 CONSTRUCTION & MATERIALS Alumasc 1251/2 1421/2 109 Balfour Beatty 1631/8 +43/4 3213/8 1483/4 Boot (Henry) 1831/4 -13/4 234 173 Boustead 181/2 181/2 181/2 Clarke (T) 435/8 -3/8 851/2 435/8 Costain 276 +8 3211/4 2493/4 CRH 1319 +53 1788 1266 Galliford Try 1151 +32 1354 1062 Gleeson MJ 340 -10 455 3101/2 Keller Group 766 +16 1299 750 Kier Group 1522 +27 1939 1492 Kingspan Group 9251/4 +40 11633/8 8851/4 Low & Bonar 501/2 +1/2 96 481/4 Marshalls 1871/4 -3/4 203 1521/2 Morgan Sindall Gp 780 -101/2 8701/2 737 North Midland Const 113 149 1111/2 Titon 57 79 411/2 ELECTRICITY Drax Gp 587 -1/2 8221/ 2 587 SSE 1528 +36 1595 1300 ELECTRONIC & ELECTRICAL EQ Dialight 809 -8 1194 700 Domino Printing Sci 5791/2 -6 863 5541/2 Halma 5841/2 +7 6361/2 5431/2 Laird 2931/4 +47/8 330 2247/8 Morgan Advanced 2805/8 +101/8 365 2647/8 Oxford Instruments 1023 +411/2 1814 963 Re n i s h aw 1596 +32 2223 1470 Ross Group 11/4 11/2 3/4 Spectris 1674 +12 2561 1643 TT Electronics 1481/4 +11/4 2223/4 146 Volex 801/8 +15/8 127 76 Xaar 2441/4 +1/4 1162 222 XP Power 1388 +23 1775 1365 EQUITY INV INSTRUMENTS Aberforth Smaller Cos 1034 +47 1232 980 Alliance Trust 4353/4 +91/4 4653/4 426 Bankers IT 5311/2 +11 595 519 BlackRock Wld Mining 371 +171/4 5181/2 350 British Assets Trust 1251/ 2 +1 1433/4 1223/4 British Emp Secs&Gen 4897/8 +71/2 523 473 Caledonia Investment 2153 +38 2280 1870 City of London IT 3597/8 +77/ 8 3891/4 352 Dexion Absolute 1691/4 +3/4 1731/4 1531/2 Edinburgh Inv Tst 591 +12 621 571 Electra Private Equity 2410 +60 2775 2260 Fidelity Euro Value 1443/8 +43/8 161 140 Fore ign&Colonial 3805/8 +83/8 4001/2 363 JP Morgan Japan IT 1991/4 -1/2 2531/2 1961/4 JPM Euro IT Gwth 2023/4 +6 240 1963/4 Mercantile IT 1369 +26 1664 1341 Merchants Trust 446 +10 524 4351/4 Middlefield Canadian 1001/2 +11/ 2 1153/4 921/2 Monks Inv Tst 363 +81/4 4047/8 354 Murray Income Tst 738 +18 806 7151/2 Murray International Tst 1049 +22 1151 921 North American Inc 814 +12 877 7651/2 Perpetual Inc&Grwth 3621/2 +5 394 348 RIT Cap Partners 1318 +33 1402 1235 Scottish Inv Tst 559 +11 6061/2 5471/2 Scottish Mortgage 2201/8 +101/4 2395/8 1891/4 SVG Capital 390 +71/2 466 3821/4 Temple Bar IT 1155 +28 1285 1127 Templeton Emerging Mkts 573 +4 6231/2 4931/2 Witan Inv Tst 672 +161/ 2 724 636 FIXED LINE TELECOMS BT Group 3623/4 +11/4 4181/8 3561/4 Cable & Wire Comm 441/4 +7/8 573/8 433/8 Colt Group 1231/4 +31/4 1537/8 1181/4 KCOM 89 -3/4 1051/8 88 Talktalk Telecom 2763/4 +51/8 3331/8 2485/8 Telecom Plus 1331 +5 1929 1179 FOOD & DRUG RETAILERS Greggs 5731/2 +8 607 415 Morrison (Wm) 1587/8 +23/8 2861/2 1543/8 Sainsbury (J) 2443/4 +113/4 4145/8 2243/4 Tesco 1741/2 +21/2 3721/4 172 Thorntons 1051/2 +41/2 167 95 Price +/-Year High Year Low FOOD PRODUCERS Anglo-East Plantations 642 +2 722 606 Assoc Brit Foods 2569 +92 3125 2071 Carr''s Milling 1535 +7 1918 1411 C ra n sw i c k 1265 +6 1365 1064 Dairy Crest Group 396 +12 5601/2 369 Devro 2383/4 +51/2 3243/4 210 Glanbia 8685/8 -367/8 947 7425/8 Greencore Gp 246 +83/8 301 169 Kerry Group A 40703/8+1311/2 45803/4 36273/8 Premier Foods 27 +1/4 1851/2 263/4 REA Hldgs 3921/2 +21/2 4871/2 375 Tate & Lyle 5791/2 +3 821 5761/2 U n i l eve r 2498 +51 2729 2306 FORESTRY & PAPER Mondi 992 +36 1123 9041/2 GENERAL FINANCIAL 3i Group 3627/8 +103/8 4351/4 3461/8 Aberdeen Asset Mgt 405 +71/2 500 3631/4 Brewin Dolphin 2575/8 +111/8 3561/4 2463/8 Close Bros Group 1347 +14 1470 1223 Guinness Peat 28 35 28 Hargreaves Lansdown 921 +50 1549 8511/2 Henderson Group 1901/4 +55/8 2701/4 1845/8 ICAP 3881/8 +151/4 4583/ 4 3423/4 IG Group 609 -11/2 6521/2 5601/2 Intermediate Capital 3731/ 2 +71/2 4963/4 366 Investec 5201/2 +18 563 3841/4 IP Group 1983/4 +131/4 2271/2 141 London Stock Exchange 1848 +50 19205/8 14323/8 Man Group 1177/8 +61/4 1261/8 801/2 Parago n 3221/4 +43/8 4183/4 3177/8 Provident Finl 2069 +75 2284 1549 Rathbone Brothers 1847 +3 2166 1490 S c h ro d e r s 2226 +79 2727 2146 Schroders NV 1800 +53 2217 1724 Tullett Prebon 2621/8 +63/4 393 239 World Trade Systems 41/2 41/ 2 41/2 GENERAL INDUSTRIALS British Polythene 595 -21/2 7371/2 565 RPC 5071/2 +2 6581/2 4791/4 Smith (DS) 2485/8 +7 3551/4 2381/8 Smiths Group 1195 +17 1525 1176 GENERAL RETAILERS Ashley (L) 27 +3/ 4 273/4 221/2 Beale 13 133/4 81/4 Brown (N) 3053/8 -25/8 599 2865/8 Caffyns 490 +15 650 430 Carpetright 309 -1/2 6471/2 3003/4 Dar ty 731/4 -2 132 73 Debenhams 601/4 +1/8 1113/4 573/4 Dignity 1538 +21 1538 1300 Dixons Carphone 3553/4 +1/8 3797/8 2513/4 Dunelm Group 8061/2 +61/2 1014 7631/2 Euro Home Retail 21 21 21 Findel 2191/2 +41/ 4 320 2151/4 Flying Brands Units 21/2 41/2 21/8 French Connection 511/2 +21/4 92 31 Halfords 4493/4 +53/4 5111/2 4063/4 Home Retail 1683/4 +15/8 2231/4 1591/2 Howden Joinery Gp 3245/8 +31/2 3921/8 2881/4 Inchcape 6251/2 +81/2 6951/2 5561/2 JD Sports Fashion 4191/8 - 41/2 4561/4 2783/4 Kingfisher 299 +95/8 4441/4 2891/4 Lookers 1211/ 4 -11/4 150 1151/4 Mallett 571/2 841/2 46 Marks & Spencer 4077/8 +23/ 8 511 3837/8 Moss Bros Group 943/4 +21/4 1241/2 681/8 Mothercare 1663/4 +31/2 4471/2 138 N ex t 6560 -5 7215 5190 Pendrago n 29 393/ 4 271/4 Signet Jewelers 6841 +114 7313 4299 Ted Baker 1888 +22 2327 1660 Topps Tiles 873/4 152 871/2 WH Smith 1071 +21 1227 888 HEALTH CARE EQPMNT & SERV Bioquell 1191/2 +81/2 1521/2 84 Consort Medical 700 -101 1084 700 Smith & Nephew 9461/2 +401/2 1100 7961/2 Synergy Healthcare 1744 -31 1840 1015 UDG Hlthcare 3227/8 -1/8 373 294 HOUSEHOLD GOODS Aga Rangemaster 1371/4 +21/4 188 1221/2 Barratt Developments 3963/8 +121/4 4513/4 3103/4 B e l way 1609 +14 1691 1351 Berkeley Grp Hldgs 2183 +26 2780 2061 Bovis Homes 794 +15 9431/ 2 7321/2 Headlam Group 397 +11/4 4921/4 381 McBride 801/4 +1/4 1153/ 4 80 Pe r s i m m o n 1353 +44 1471 1136 Reckitt Benckiser 5140 +105 5495 4500 Redro w 269 +21/4 3441/2 2283/4 Taylor Wimpey 1135/8 +31/ 4 131 1011/4 Victoria 354 4621/2 145 INDUSTRIAL ENGINEERING Assoc Brit Engineering 135 150 120 Bodycote 603 +27 8281/2 5571/2 Castings 4497/8 +197/8 520 4121/2 Fenner 2933/4 +31/8 485 2881/8 G o o dw i n 3070 +145 4250 2925 Hill & Smith 5261/2 +61/2 5701/2 474 IMI 1199 +32 1608 1135 Molins 87 -11/2 194 83 Renold 51 +13/4 673/4 391/2 Rotor k 2430 +33 2894 2352 Severfield-Ro we n 591/4 +1/4 651/2 531/ 2 Spirax-Sarco 2730 +42 3101 2561 Tex Hldgs 921/2 +1 991/2 721/2 Trifast 921/2 +1/2 131 741/4 Vitec Group 5611/2 +211/2 726 540 Weir Group 2229 +74 2761 2050 INDUSTRIAL METALS First Quantum Minerals 997 +16 1462 964 Price +/-Year High Year Low INDUSTRIAL TRANSPORTATION BBA Aviation 3227/8 +15/8 3533/8 293 Braemar Shipping 460 +173/4 585 415 Clarkson 2121 -6 2738 1941 Fisher (J) 1158 +42 1552 1078 Ocean Wilsons 10621/2 -15 1290 9621/2 Royal Mail 4313/4 +191/8 615 390 Stobart Gp Ord 96 +21/2 1521/4 931/2 UK Mail Gp 4061/ 2 -81/2 715 4061/2 Wincanton 1461/2 +33/4 152 1091/4 LEISURE GOODS Games Workshp Grp 551 -10 789 4761/4 Hornby 671/4 +43/4 851/2 591/2 Photo-Me 1191/2 +11/4 1491/2 1181/4 LIFE INSURANCE Av iva 4941/2 +183/8 5351/2 4123/4 Friends Life Gp 296 +33/4 3825/8 277 Hansard Global 90 +21/4 117 811/2 Legal & General 2201/4 +61/4 2431/2 2043/ 4 Old Mutual 1745/8 +51/8 2093/8 1691/2 P ru d e n t i a l 1353 +311/ 2 1455 1204 St James Place 668 +20 8791/2 622 Standard Life 3837/8 +87/8 4215/8 3343/8 MEDIA 4imprint 667 +12 752 6001/2 Bloomsbury Pub 160 +3/4 1881/2 1461/4 BSkyB 849 -1 950 785 Centaur Media 571/4 -1/ 4 76 513/4 Chime Comms 2671/4 +21/4 3741/4 265 City of London Group 21 611/2 171/4 Creston 1081/4 115 81 Daily Mail A 7451/2 +201/2 1073 7131/2 Euromoney Instl Inv 990 +11/2 1388 960 Future 71/4 +1/8 191/ 8 57/8 Haynes Publishing 1821/2 -61/2 225 170 Huntswor th 441/4 +2 72 393/8 Indep News&Media 103/4 147/8 63/4 Informa 4531/4 +3/4 5731/ 2 4457/8 ITE Group 1693/4 +41/2 3221/4 161 ITV 2031/8 +31/4 222 1691/ 2 Johnston Press 31/4 +1/4 29 3 Moneysupermarke t.com 186 +3/4 2011/ 4 1503/4 Pe a r s o n 1131 -1 1365 998 Quarto Group 1411/2 175 1401/ 2 Reed Elsevier 953 +61/2 1011 8541/2 R i g h t m ove 2039 -27 2805 1981 STV Group 3337/8 +37/8 379 297 Tarsus Group 1961/2 +51/2 2521/ 4 191 Trinity Mirror 1393/4 +23/4 2331/2 126 United Business 511 +21/ 2 744 507 UTV 192 -31/4 2633/4 190 Wilmington 213 -2 290 1851/4 WPP 1140 +10 1383 1117 MINING Anglesey Mining 31/2 71/2 21/4 Anglo American 1365 -11/2 1648 12261/2 Anglo Pacific Res 1271/2 -3/4 233 1103/4 Antofagasta Hldgs 6831/2 +41/2 959 6611/2 Aquarius Platinum 18 -1/4 481/2 18 Avocet Mining 55/8 +1/8 17 51/2 BHP Billiton 16821/ 2 +24 2096 16131/2 Bisichi Mining 901/2 125 881/2 Coalfield Res 55/ 8 -1/8 61/2 55/8 Kazakhmy s 2523/8 +23/4 354 1711/2 Kenmare 7 +1/4 223/8 63/4 Lonmin 1811/2 +23/4 3407/8 1671/8 Randgold Res 4224 -156 5235 3608 Rio Tinto 3099 +16 36271/2 29491/2 Vedanta Res 802 +1 1191 775 MOBILE TELECOMMUNICATIONS Inmarsat 685 +6 771 666 Vodafone Group 1891/2 +5 2521/4 1841/2 NONLIFE INSURANCE Admiral Grp 1222 -18 1575 1195 Amlin 4331/4 +71/4 4903/4 4101/4 Beazley 2595/8 +71/8 2801/4 2163/8 Catlin Group 5131/2 +131/2 5861/2 4833/4 Hiscox 6321/2 +4 735 6241/2 Jardine Lloyd Thom 9281/2 +201/2 1095 905 RSA Ins Gp 4555/8 +73/4 6451/2 963/4 Price +/-Year High Year Low OIL & GAS PRODUCERS BG Group 1065 +35 13511/2 10081/2 BP 4281/2 +81/2 5237/8 4163/4 Cairn Energy 163 +8 287 1511/4 Dragon Oil 517 +6 6321/2 510 For tune 71/2 14 71/2 JKX Oil & Gas 371/2 -1/2 75 36 Premier Oil 2603/4 +83/ 4 3553/8 252 Royal Dutch Shell A 2149 +83 2453 20131/2 Royal Dutch Shell B 22401/2 +801/2 2592 2096 Soco International 3231/8 +6 4743/ 4 3171/8 Tullow Oil 524 +401/8 990 4837/8 OIL EQUIPMENT & SERVICES AMEC 1030 +321/2 1262 990 Hunting 7401/2 +91/2 9171/2 731 Pe t ro f a c 1060 +721/2 1478 962 Wood Gp(J) 6661/2 +121/2 8211/2 6341/2 PERSONAL GOODS Burberry Gp 1433 +11 1556 1374 Creighton 5 6 33/4 PZ Cussons 352 -3/8 4141/2 3371/8 Worthington Group 851/2 1981/2 3 PHARMA & BIOTECH Ark Therapeutics 1/2 5/8 1/4 A s t ra Z e n e c a 41861/2 -381/2 48231/2 3175 BTG 6991/2 +231/2 729 3881/4 Dechra Pharms 726 +141/2 773 657 G e nu s 1130 +40 1414 940 G l a xo S m i t h K l i n e 13541/2 +301/2 16901/2 1324 Hikma Pharmaceuticals 1792 +38 1860 1132 Oxford Biomedica 4 +1/8 41/4 2 S h i re 3780 +62 5455 2493 SkyePharma 3183/4 -2 3301/2 893/4 Source Bioscience 11 14 103/ 8 Vectura 1153/4 +3/4 170 102 REAL ESTATE Big Yellow Gp 507 -11/2 5711/2 4591/2 Bolton Group (Intl) 15/8 15/8 15/8 British Land 687 +7 733 5921/2 Capital & Regional 471/2 +1/4 521/4 411/2 Cardiff Property 1035 1050 845 CLS 1325 -24 1450 1150 Daejan Hldgs 4940 +84 5125 3965 Derwent London 2713 +33 2843 2382 Development Secs 193 +1 2671/4 182 Grainge r 177 +47/8 248 1715/8 Great Portland Est 6251/2 +1 6721/2 555 Hammerson 567 +8 619 4895/8 Helical Bar 320 -4 400 300 Highcroft Invs 810 850 660 Intu Properties 3221/4 +51/4 3483/8 282 Land Securities 1033 +11 1105 927 London & Assoc Prop 39 60 371/2 McKay Secs 220 -5 2423/4 181 Mountview Estates 7624 +99 8825 66871/ 2 Mucklow (A & J) 437 +7 542 417 Primary Health Props 332 +41/4 370 316 Quintain Est & Dev 781/4 +3/4 1071/4 771/4 Savils 616 +101/2 6791/2 5711/2 Schroder Real Est 351/4 351/4 351/4 SEGRO 3413/4 -13/ 4 3783/4 3191/4 Shaftesbur y 664 +1 6931/2 582 Smart (J) 89 1091/2 831/2 St Modwen Props 354 +151/4 418 334 Stewart & Wight 505 526 480 Town Centre 2621/2 +71/2 2693/4 215 TR Property IT 2451/4 +67/8 274 219 Unite Group 4181/4 +113/4 456 391 SOFTWARE & COMP SERV Anite 75 +3 1073/4 72 Aveva Group 1476 +74 2617 1357 B.S.D Crown 26 +1/2 62 253/8 DRS Data & Research 13 -1 28 13 Electronic Data Proc 74 -31/2 86 70 Fidessa Gp 2187 -1 2615 1985 Gresham Computing 58 1401/8 58 Innovation Group 263/4 +3/4 361/2 251/4 Microgen 1191/2 1391/2 1191/ 2 Parity 17 383/4 153/4 RM 139 151 1061/2 Sage Group 3583/4 +77/8 4351/2 327 SDL 318 -5 4031/2 252 Price +/-Year High Year Low Triad Group 15 +1/4 151/4 75/8 SUPPORT SERVICES Acal 2101/4 -3/4 403 2101/ 4 A g g re ko 1491 +16 1774 1452 Ashtead Gp 961 +38 1059 6361/2 Atkins (WS) 1336 +50 1502 1174 Babcock Intl 1037 +16 1471 1021 Berendsen 940 +121/2 1128 8941/2 Brammer 340 +181/2 5011/2 3091/4 Bunzl 1644 +60 1690 1340 Capita Group 1127 +27 1235 9661/2 Carillion 3181/4 +103/8 3827/8 2881/4 Communisis 54 +23/4 741/4 511/4 Connect Group 167 +12 2473/4 138 DCC 3262 +97 3683 2732 De La Rue 5071/2 +1/ 2 9871/2 4727/8 Diploma 665 +91/2 775 6121/2 Electrocomponents 2101/ 2 +2 302 203 Essentra 6761/2 +291/2 915 647 Experian 9351/2 -3 1270 930 G4S 2501/4 +41/8 2731/2 228 Harvey Nash 88 +11/2 124 861/2 Hays 1163/4 +41/8 156 1103/4 Homeser ve 316 3507/8 232 Hyder Consulting 7481/2 753 396 Interser ve 589 +181/2 745 563 Intertek Group 2452 +12 3345 2440 Journey Group 1151/2 1631/2 1151/2 Latchways 7471/2 - 21/2 14071/2 7471/2 Lavendon 1883/4 -1/2 246 165 Litho Supplies 5 5 5 Macfarlane Grp 353/4 49 331/2 Management Cons 17 291/2 17 Mears Group 4321/2 +21/2 5391/2 4171/4 Menzies (J) 502 830 502 MICE Group 6 6 6 Michael Page Intl 3731/4 +11/4 507 3717/8 MITIE Group 2803/4 +55/8 3455/8 2745/8 Nor thgate 465 +10 6151/2 3971/4 Office2office 491/2 491/2 203/4 Pay p o i n t 917 +27 1196 890 Premier Farnell 172 +17/8 2401/2 1661/4 Regus 1681/4 +13/8 2341/2 1651/2 Rentokil Initial 1151/4 +23/8 1331/8 1011/2 Ricardo 630 -1/2 7911/2 567 Robert Walters 2891/2 +91/4 360 2801/4 RPS Group 2251/2 +51/2 3595/ 8 220 Serco Group 2881/4 +11/4 5581/2 277 Shanks 871/2 -1/2 1201/4 861/4 SIG 1551/2 +51/2 2161/4 1471/4 Speedy Hire 63 +3/4 821/2 493/ 4 St Ives 1921/4 -3/4 2243/4 1691/4 SThre e 3231/2 -61/2 4421/4 3031/ 2 Travis Perkins 1621 -16 1982 1574 Tribal Grp 152 +2 2033/4 1433/4 Vp 580 +91/2 6891/2 491 Waterman Group 52 -1 771/2 52 Wo l s e l ey 3134 +68 3531 3020 TECH HARDWARE & EQUIPMENT ARM Hldgs 875 +121/2 1110 822 BATM Adv Comms 151/2 +1 20 141/2 CML Microsystems 2961/2 +21/2 615 2731/2 CSR 857 +5 857 4777/8 Filtronic 211/4 -1/2 661/4 201/8 Imagination Tech 1991/2 +31/4 2931/2 1593/4 Nor thamber 36 401/ 2 33 Pace 3031/8 +7 4831/2 2883/4 Plasmon 3/8 3/8 3/8 Spirent Comms 75 +5/8 1243/4 711/4 Vislink 403/4 +3/4 521/8 391/2 TOBACCO British Amer Tobacco 34551/2 +66 36331/2 2881 Imperial Tobacco 2563 +61 2774 2182 TRAVEL & LEISURE 888 Holdings 1273/4 +11/2 1721/2 1101/4 Air Partner 260 +21/2 620 2513/4 Bwin.Party Digital 881/2 +3/8 1337/8 801/8 Carnival 2214 +20 2600 2090 Compass 958 +161/2 1048 887 e a s y Je t 1409 +6 1827 1200 Enterprise Inns 1151/4 +23/8 1681/8 112 FirstGroup 1113/8 +23/8 1457/8 1063/8 Fuller S.T.A. 9171/2 +21/2 1010 8821/2 Go-Ahead Gp 2354 +50 2565 1598 Price +/-Year High Year Low Greene King 768 +151/2 925 740 Intercontl Htls 2156 +36 2475 1794 Intl Cons Airl 3503/8 +73/8 4545/8 3161/4 Ladbroke s 1197/8 +21/ 2 1937/8 1103/4 Marston''s 1401/2 +15/8 1551/2 1365/8 Millennium & Copth 559 +11/2 6151/2 543 Mitchells & Butlers 3331/8 +3/4 4911/4 3253/4 National Express 227 +51/2 3047/8 220 Paddy Power 42593/4 +347/8 50077/8 3755 Punch Taverns 1251/2 +21/4 330 1231/4 Rank Group 165 +5 1753/4 128 Restaurant Grp 632 +13 713 544 Ryanair Hldgs 5515/ 8 +93/4 6135/8 4215/8 Spor tech 53 +1/4 921/4 49 Stagecoach 3761/4 +21/4 3991/4 3341/4 Thomas Cook 1101/4 +71/8 189 1021/2 TUI Travel 3391/8 +41/8 450 3301/2 Wetherspoon (JD) 7961/2 +20 882 680 Wh i t b re a d 4207 +127 4487 3345 William Hill 3531/2 +121/2 4101/4 3201/4 UTILITIES Centrica 2951/2 +71/8 3643/4 2865/8 Dee Valley 1325 1605 1310 National Grid 873 +81/2 916 746 Pennon Group 775 +10 8261/2 631 Severn Trent 1900 +28 2000 1637 United Utilities 8201/2 +15 908 6411/ 2 AIM 1pm 58 +1 84 36 21st Century Tech 43/4 8 43/8 600 Group 171/8 +5/8 231/2 151/2 A bb ey 860 -10 900 758 Advanced Medical S 1183/4 +13/4 1301/2 963/4 Alkane Energy 317/8 +1/8 51 313/4 Alliance Pharma 321/4 401/2 311/2 Amerisur Resources 461/2 +41/2 661/4 42 Aminex 17/ 8 +1/4 3 5/8 Andrews Sykes 295 +5 3771/2 2871/2 Aor tech 32 1311/2 30 API 51 +1/2 801/2 501/2 Ashley House 8 273/8 8 ASOS 1936 +60 7050 1785 Aukett Fitzroy Robinson 77/8 93/4 5 Avanti Capital 611/2 150 40 Avesco Gp 1021/2 +2 235 961/2 Bailey (CH) 1621/2 204 1421/2 BCB Holdings 121/2 163/4 12 Berkeley Mineral Resourc es 11/4 + 21/2 11/ 4 Best of the Best 65 981/2 50 Billington Hldgs 1611/2 1771/2 97 Braime (TF & JH) ''A'' N/Vtg 6671/2 6671/2 5421/2 Capital Mngt & Inv 1271/2 -10 270 1271/2 Castleton Tech 11/8 + 11/2 1/2 Celtic 75 791/ 2 627/8 Chamberlin 981/2 +71/2 981/2 681/2 Clean Energy Brazil 1/4 25/8 1/8 Clear Leisure 13/8 27/8 13/8 Coal of Africa 31/8 +1/4 81/2 23/4 Colefax 3621/2 -5 4071/2 2871/2 Concurrent Tech 43 481/2 361/2 Connemara Mining Company 17/8 51/8 17/8 CPL Resources 5471/2 6421/2 5021/2 Crimson Tide 11/2 13/4 11/8 Cropper (J) 361 430 350 Daisy Gp 1611/4 +61/4 204 137 Dart Group 2191/2 +81/2 3001/2 190 Densitron Tech 53/8 75/8 5 Dewhurst 4171/2 525 4171/2 Dewhurst A 285 345 280 Dillistone Group 961/2 1241/2 92 Dolphin Capital Investors 281/4 - 11/2 411/2 281/4 Ebiquity 1141/4 +1/4 135 114 Eckoh 38 471/4 243/8 Eco Animal Health 1661/2 2151/2 1611/2 Egdon Resources 131/4 +1/8 355/8 73/4 Eleco 193/4 291/2 19 Faroe Petroleum 90 +21/2 153 871/2 Feedback 13/8 15/8 5/8 Finsbury Food 591/2 691/2 471/2 Fletcher King 42 -11/2 53 331/2 Forbidden Technologies 181/2 363/4 161/2 Futura Medical 393/4 +13/4 761/2 38 Fyffes 781/4 111 651/2 Global Energy 543/4 +41/4 98 39 Gooch & Housego 6291/2 +11/2 7341/2 587 Grafenia 201/4 221/2 123/8 Great Eastern Energy 116 1971/2 116 Griffin Mining 391/8 +13/8 413/4 28 GW Pharmaceuticals 3393/4 +113/4 5231/2 146 Havelock Europa 201/2 241/8 161/2 Hayward Tyler 711/2 +1/2 931/2 561/ 2 Heavitree Brewery 330 3371/2 325 Heavitree Brewery A 180 1821/2 1771/2 Helios Underwriting 1381/2 -21/2 159 135 Highland Gold Mining 393/4 -11/4 81 38 Hydro Intl 1061/2 1311/2 1031/2 I S Solutions 46 711/2 46 Independent Res 21/8 8 17/8 IndigoVi sion 455 +21/2 520 294 Interior Services 289 +1/2 3331/2 2581/2 Iomar t 1901/2 +161/2 295 174 James Halstead 277 -5 3343/4 2601/4 Jelf Group 1231/2 +7 1341/2 843/4 Johnson Service 591/2 +21/4 64 483/4 Latham (J) 4821/2 5221/2 375 Leed Petroleum + 1/8 Lok''n Store 2011/2 +1 2281/2 1811/2 London Capital 29 +1 361/4 201/2 London Security 2325 2625 1790 M&C Saatchi 269 3353/8 2351/4 Majestic Wine 3271/2 +31/2 590 324 Mercer Resources 5/8 13/8 5/8 Mirada 103/4 +3/8 181/2 91/8 Miton Group 301/ 2 513/8 301/2 MS Intl 1831/2 2111/2 170 Mulberry Group 6731/4 -23/4 1075 6361/2 Nanoco Group 1153/4 -11/4 1621/2 86 Nasstar 83/4 111/2 61/8 Nationwide Accid Repair 81 901/2 611/2 Netcall 581/2 +1 671/4 41 Price +/-Year High Year Low Next 15 Comms 119 131 711/2 Nichols 928 +2 1201 9191/2 Nighthawk Energy 71/2 +1/8 141/4 73/8 North River Resources 5/8 7/8 1/2 Northern Bear 451/4 +1/2 591/2 24 Numis Corp 2201/2 +61/4 3443/4 2141/4 Optimal Payments 435 +161/4 535 289 Ottoman Fund 201/2 471/2 201/2 Oxeco 241/4 +13/4 311/4 113/8 Panmure Gordon & Co 130 +21/2 1771/2 1271/2 Panther Securities 3171/2 350 305 Patagonia Gold 51/2 151/2 51/2 Paternoster Res 1/4 3/8 1/4 Penna Consulting 121 1381/2 86 Pennant Intl 801/2 1001/2 73 Personal Group 500 -71/2 571 4071/2 Petra Diamonds 176 +31/8 2165/8 1071/2 Petrel Resources 53/4 -1/8 171/2 53/4 Pittards 106 2021/2 106 Polo Resources 85/8 +1/8 245/8 81/2 Por tmeirion 8421/2 9221/2 6821/2 Prime Active Cap 51/2 12 51/2 Prime People 89 -1/2 100 721/2 Pro Global Ins Sols 11 23 11 Progility 75/8 107/8 43/4 Publishing Technology 165 6221/2 160 Pursuit Dynamics 311/2 391/2 191/2 Qihang Eqpt 5 61/2 5 Qonnectis 35 56 33 Rangers Intl 221/2 491/2 181/2 Real Good Food 261/2 713/4 261/4 Redhall Group 11 603/4 11 Renew Holdings 2991/2 +31/2 324 145 RGI International 1053/8 1351/4 931/4 Rockhopper Exploration 73 +3/4 1581/2 721/4 RTC Group 341/2 -11/2 421/2 141/2 Sabien Technology 19 433/4 151/2 Safeland 43 -1/2 45 253/ 4 Sagentia Gp 111 -1/2 1611/2 111 Scapa Group 124 1471/2 87 SciSys 841/2 +1 95 66 Secure Property Dev & Inv 561/2 701/4 561/2 Services Power Tech 71/8 77/8 35/8 Ser voca 111/2 163/4 43/8 Sinclair (Wm) 53 -1 1161/2 51 Sirius Minerals 12 151/2 6 Slingsby (HC) 400 425 315 Software Radio Technolog y 251/4 +1/4 347/8 191/4 Statpro 72 951/2 72 Sterling Energy 221/2 +1/8 56 223/8 Stilo International 3 4 3 Sutton Harbour 35 40 231/2 Swallowfield 911/2 -2 1091/2 78 Synetics 325 -21/2 615 325 Taliesin Property 1805 +35 20771/2 1600 Tasty 1041/ 2 1231/2 901/2 Telford Homes 3611/2 +9 375 2671/4 Telme Group 1401/ 2 +4 163 1271/2 Ten Alps 1/2 11/4 1/2 Thorpe (FW) 124 145 120 Total Produce 76 100 66 Trakm8 Hldgs 68 +21/2 92 32 Transense Techs 33/4 - 1/8 101/8 33/4 Turbo Power Systems 3/8 5/8 3/8 Ultima Networks 5/8 - 1 1/2 Univision 3/4 1 5/8 URU Metals 15/8 23/4 11/8 Vernalis 471/4 +1/2 51 271/4 Vertu Motors 581/2 +21/4 661/2 511/2 VPhase 1/8 Walcom Group 13/4 3 13/4 Walker Greenbank 1581/2 -3 2151/2 1461/2 Weather Lottery 1/8 1/4 1/8 West African Diamonds 11/4 + 23/8 1 W YG 113 1161/2 931/8 Wynnstay Group 5451/2 +11/2 681 544 Wynnstay Props 325 3471/2 275 Young Brewery A 9811/2 +13/4 10971/2 915 Young Brewery N/ Vtg 7571/2 850 660 Zincox Resources 97/8 241/2 95/8 Zoo Digital 61/ 4 14 53/8 BRITISH FUNDS Consol 21/2% 665/8 -131/32 6819/32 561/2 Consol 4% 9819/32 -23/32 10125/32 9219/32 Conv 2.5% 937/32 -215/32 9511/16 79 Tres 21/2% 675/16 -131/32 695/16 575/8 War Ln 31/2% 9313/ 32 -225/32 981/2 7913/32 Tres 8% 15 10815/32 -1/16 116 10815/32 Tres 21/2% IL 16 3335/32 -1/8 34323/32 3335/32 Tres 83/4% 17 12115/16 -5/ 16 12813/16 12113/32 Tres 8% 21 1391/8 -29/32 14123/32 13521/32 Tres 5% 25 126 -13/16 12813/32 11611/16 Tres 6% 28 1421/2 -119/32 1459/ 16 12911/16 Tres 41/4% 32 1221/4 -15/8 1251/8 1091/4 (c) 2014 ProQuest Information and Learning Company; All Rights Reserved. |