issuhub.com

Financial Times Europe - 07.04.2020

(Elliott) #1

  • 10 ★ FINANCIAL TIMES Tuesday 7 April

    • S&P Change during previous day’s trading (%)

      • FTSE 5.14%

        • FTSE Eurofirst 3.08%







  • 2,972. S&P 500 New York

    • 2,615.



  • 8,575. Nasdaq Composite New York

    • 7,742.



  • 25,864. Dow Jones Industrial New York

    • 22,133.

      • 16,175. S&P/TSX COMP Toronto

        • 13,481.



      • 42,344. IPC Mexico City

        • 34,398.



      • 97,996. Bovespa São Paulo

        • 74,957.

          • 6,462. FTSE 100 London

            • 5,582.



          • 1,432. FTSE Eurofirst 300 Europe

            • 1,263.



          • 5,139. CAC 40 Paris

            • 4,346.

              • 11,541. Xetra Dax Frankfurt

                • 10,075.



              • 8,375. Ibex 35 Madrid

                • 6,844.



              • 20,799. FTSE MIB Milan

                • 17,039.

                  • 21,329. Nikkei 225 Tokyo

                    • 18,576.



                  • 26,146. Hang Seng Hong Kong

                    • 23,749.



                  • 3,071. Shanghai Composite Shanghai

                    • 2,763.

                      • 2,040. Kospi Seoul

                        • 1,791.



                      • 3,018. FTSE Straits Times Singapore

                        • 2,389.



                      • 38,623. BSE Sensex Mumbai

                        • 27,590.























  • Argentina Merval 26841.82 26505. Country Index Latest Previous Country Index Latest Previous Country Index Latest Previous Country Index Latest Previous Country Index Latest Previous Country Index Latest Previous

  • Australia All Ordinaries 5323.60 5106.

    • S&P/ASX 200 5286.80 5067.

    • S&P/ASX 200 Res 3814.80 3642.



  • Austria ATX 2046.55 1964.

  • Belgium BEL 20 2969.80 2857.

    • BEL Mid 7126.51 6981.



  • Brazil IBovespa 74957.79 69537.

  • Canada S&P/TSX 60 824.16 792.

    • S&P/TSX Comp 13481.94 12938.

    • S&P/TSX Div Met & Min 295.62 302.



  • Chile S&P/CLX IGPA Gen 18721.56 16651.

  • China FTSE A200 9819.07 9873.

    • FTSE B35 9000.71 8988.

    • Shanghai A 2896.62 2914.

    • Shanghai B 216.03 216.

    • Shanghai Comp 2763.99 2780.

    • Shenzhen A 1767.91 1776.

    • Shenzhen B 815.42 814.



  • Colombia COLCAP 1127.55 1114.

  • Croatia CROBEX 2013.05 2011.

    • Cyprus CSE M&P Gen 68.46 68.

    • Czech Republic PX 807.95 774.

    • Denmark OMXC Copenahgen 20 1091.19 1082.

    • Egypt EGX 30 9272.88 9455.

    • Estonia OMX Tallinn 1016.73 994.

    • Finland OMX Helsinki General 7783.25 7593.

    • France CAC 40 4346.14 4154.

      • SBF 120 3416.20 3262.



    • Germany M-DAX 21101.10 20345.

      • TecDAX 2662.88 2561.

      • XETRA Dax 10075.17 9525.



    • Greece Athens Gen 586.46 540.

      • FTSE/ASE 20 1429.39 1313.



    • Hong Kong Hang Seng 23749.12 23236.

      • HS China Enterprise 9652.31 9491.

      • HSCC Red Chip 3683.35 3607.



    • Hungary Bux 32858.75 32265.

    • India BSE Sensex 27590.95 28265.

      • Nifty 500 6638.45 6761.



    • Indonesia Jakarta Comp 4811.83 4623.

    • Ireland ISEQ Overall 5017.09 4784.

    • Israel Tel Aviv 125 1233.00 1236.

      • Italy FTSE Italia All-Share 18565.97 17903.

        • FTSE Italia Mid Cap 29399.00 28758.

        • FTSE MIB 17039.31 16384.



      • Japan 2nd Section 5208.80 5081.

        • Nikkei 225 18576.30 17820.

        • S&P Topix 150 1151.09 1106.

        • Topix 1376.30 1325.



      • Jordan Amman SE 1668.18 1675.

      • Kenya NSE 20 2013.19 1985.

      • Kuwait KSX Market Index 6633.44 6603.

      • Latvia OMX Riga 935.47 914.

      • Lithuania OMX Vilnius 608.44 600.

      • Luxembourg LuxX 912.38 881.

      • Malaysia FTSE Bursa KLCI 1341.69 1330.

      • Mexico IPC 34398.17 33075.

      • Morocco MASI 9395.76 9559.

      • Netherlands AEX 489.82 471.

        • AEX All Share 688.50 662.



      • New Zealand NZX 50 9763.82 9935.

      • Nigeria SE All Share 21094.62 21121.

      • Norway Oslo All Share 803.08 788.

      • Pakistan KSE 100 30579.15 31621.

        • Philippines Manila Comp 5570.81 5346.

        • Poland Wig 43514.41 41532.

        • Portugal PSI 20 4018.62 3972.

          • PSI General 2801.74 2801.



        • Romania BET Index 7706.49 7525.

        • Russia Micex Index 2622.59 2572.

          • RTX 1083.43 1049.



        • Saudi-Arabia TADAWUL All Share Index 6752.19 6749.

        • Singapore FTSE Straits Times 2470.59 2389.

        • Slovakia SAX 324.33 326.

        • South Africa FTSE/JSE All Share 46240.35 44598. Slovenia SBI TOP 873.85 -

          • FTSE/JSE Res 20 38878.94 37025.

          • FTSE/JSE Top 40 42534.54 40873.



        • South Korea Kospi 1791.88 1725.

          • Kospi 200 240.81 231.



        • Spain IBEX 35 6844.30 6581.

        • Sri Lanka CSE All Share 4571.63 4874.

        • Sweden OMX Stockholm 30 1461.23 1404.

          • OMX Stockholm AS 553.39 531.



        • Switzerland SMI Index 9462.34 9242.

          • Taiwan Weighted Pr 9818.74 9663.

          • Thailand Bangkok SET 1138.84 1138.

          • Turkey BIST 100 92071.13 89552.

          • UAE Abu Dhabi General Index 3676.46 3758.

          • UK FT 30 1966.50 2016.

            • FTSE 100 5582.39 5415.

            • FTSE 4Good UK 5099.74 4934.

            • FTSE All Share 3058.85 2958.

            • FTSE techMARK 100 4521.04 4359.



          • USA DJ Composite 7266.25 6828.

            • DJ Industrial 22133.69 21052.

            • DJ Transport 7724.18 7305.

            • DJ Utilities 759.03 706.

            • Nasdaq 100 7896.07 7528.

            • Nasdaq Cmp 7742.27 7373.

            • NYSE Comp 10384.60 9880.

            • S&P 500 2615.28 2488.

            • Wilshire 5000 26066.43 24736.



          • Venezuela IBC 133086.45 127331.

          • Vietnam VNI 736.75 701.

            • Cross-Border DJ Global Titans ($) 312.20 300.

              • Euro Stoxx 50 (Eur) 2795.97 2662.

              • Euronext 100 ID 854.82 819.

              • FTSE 4Good Global ($) 6679.16 6368.

              • FTSE All World ($) 293.80 280.

              • FTSE E300 1263.02 1219.

              • FTSE Eurotop 100 2462.70 2380.

              • FTSE Global 100 ($) 1714.68 1641.

              • FTSE Gold Min ($) 1714.93 1718.

              • FTSE Latibex Top (Eur) 4440.00 4432.

              • FTSE Multinationals ($) 1750.80 1772.

              • FTSE World ($) 521.57 497.

              • FTSEurofirst 100 (Eur) 3292.77 3167.

              • FTSEurofirst 80 (Eur) 3811.69 3637.

              • MSCI ACWI Fr ($) 425.35 431.

              • MSCI All World ($) 1776.86 1803.

              • MSCI Europe (Eur) 1264.56 1276.

              • MSCI Pacific ($) 2140.62 2159.

              • S&P Euro (Eur) 1268.68 1213.

              • S&P Europe 350 (Eur) 1293.66 1247.

              • S&P Global 1200 ($) 2077.41 1987.

              • Stoxx 50 (Eur) 2753.12 2667.













  • Apple 46.2 253.64 12. traded m's price change

  • Amazon.com 42.1 1960.61 54.

  • Microsoft 37.5 161.27 7.

  • Boeing 24.4 137.46 12.

  • Nvidia 22.0 261.29 17.

  • Facebook 19.1 161.32 7.

  • Advanced Micro Devices 17.8 45.98 3.

  • Delta Air Lines 12.8 22.43 -0.

  • Alphabet 12.6 1150.26 57.

  • Netflix 11.9 371.44 9.

  • Capri Holdings 10.56 2.03 23. Ups

  • Carnival 10.35 1.86 21.

  • Pvh 37.50 6.51 21.

  • Kohl's 13.91 2.40 20.

  • Ulta Beauty 184.60 27.86 17.

  • Robert Half Int 35.51 -2.46 -6. Downs

  • Carrier Global 16.02 -0.90 -5.

  • Raytheon 116.96 -5.47 -4.

  • Diamondback Energy 30.75 -0.84 -2.

  • Eog Resources 38.96 -0.93 -2.

    • Hsbc Holdings 299.8 414.70 17. traded m's price change

    • Astrazeneca 171.2 7184.00 40.

    • Bp 170.3 335.85 -1.

    • Royal Dutch Shell 163.7 1436.40 18.

    • Glaxosmithkline 145.6 1509.40 20.

    • Diageo 130.7 2553.50 95.

    • Royal Dutch Shell 108.8 1478.80 7.

    • Rio Tinto 103.7 3776.50 15.

    • Compass 94.9 1150.00 50.

    • Lloyds Banking 87.8 29.94 2.

    • Gvc Holdings 573.20 89.50 18. Ups

    • Rolls-royce Holdings 297.70 46.10 18.

    • Melrose Industries 88.72 13.46 17.

    • Bakkavor 76.40 11.50 17.

    • Vistry 599.00 89.00 17.

    • Ascential 176.50 -16.10 -8. Downs

    • Provident Fin 152.50 -9.10 -5.

    • Hyve 15.48 -0.92 -5.

    • Playtech 168.70 -8.60 -4.

    • Sainsbury (j) 206.10 -7.30 -3.

      • Allianz Se Na O.n. 388.9 158.36 9. traded m's price change

      • Royal Dutch Shella 382.7 17.02 0.

      • Sap Se O.n. 339.3 101.40 4.

      • Siemens Ag Na O.n. 327.2 82.00 5.

      • Asml Holding 307.3 245.40 17.

      • Total 303.5 33.81 0.

      • Volkswagen Ag Vzo O.n. 300.7 112.96 14.

      • Intesa Sanpaolo 295.0 1.46 0.

      • Bayer Ag Na O.n. 279.7 55.79 2.

      • Sanofi 273.9 84.83 3.

      • Thyssenkrupp Ag O.n. 4.91 0.63 14. Ups

      • Oci 11.55 1.46 14.

      • Volkswagen Ag Vzo O.n. 112.96 14.05 14.

      • Renault 18.05 2.24 14.

      • Porsche Autom.hldg Vzo 40.30 4.86 13.

      • Vopak 43.79 -2.24 -4. Downs

      • Galp Energia-nom 9.92 -0.44 -4.

      • Iliad 130.00 -4.00 -2.

      • Coloplast B A/s 135.16 -4.09 -2.

      • Ageas 34.47 -0.95 -2.

        • Softbank 1387.9 4016.00 284. traded m's price change

        • Fujifilm Holdings 1204.4 6166.00 402.

        • Toyota Motor 695.3 6580.00 385.

        • Denki Kagaku Kogyo Kabushiki Kaisha 679.7 3085.00 504.

        • Fast Retailing Co., 617.8 42500.00 930.

        • Sony 591.8 6550.00 290.

        • Tokyo Electron 425.5 20915.00 1310.

        • Kddi 318.3 3278.00 179.

        • Recruit Hldgs Co Ltd 309.6 2458.50 107.

        • Mitsubishi Ufj Fin,. 301.7 403.40 16.

        • Denki Kagaku Kogyo Kabushiki Kaisha 3085.00 504.00 19. Ups

        • Yahoo Japan 347.00 36.00 11.

        • Jgc 968.00 90.00 10.

        • Nippon Sheet Glass , 297.00 25.00 9.

        • Unitika 275.00 22.00 8.

        • Credit Saison Co., 1042.00 -4.00 -0. Downs

        • Nippon Express Co., 4875.00 -10.00 -0.

        • Sapporo Holdings 1919.00 4.00 0.

        • Hitachi Zosen 329.00 1.00 0.

        • Furukawa Electric Co., 1843.00 6.00 0.

          • Hikma Pharmaceuticals 2348.00 19.5 18. Winners

          • Imperial Brands 1552.00 16.4 -17.

          • Royal Dutch Shell 1436.40 13.8 -36.

          • British American Tobacco 2962.00 12.4 -9.

          • Ocado 1389.00 12.4 10.

          • Int Consolidated Airlines S.a. 226.40 11.9 -64.

          • Royal Dutch Shell 1478.80 11.6 -34.

          • Coca-cola Hbc Ag 1836.00 11.5 -29.

          • Flutter Entertainment 7274.00 9.6 -23.

          • Intermediate Capital 954.00 9.4 -41.

          • Glencore 130.18 9.4 -46.

          • Carnival 716.00 -21.2 -80. Losers

          • Centrica 31.48 -18.0 -65.

          • Pearson 478.70 -14.6 -26.

          • Whitbread 2569.00 -13.4 -47.

          • United Utilities 826.20 -12.8 -13.

          • Auto Trader 392.00 -11.6 -34.

          • Lloyds Banking 29.94 -10.6 -53.

          • Sse 1131.50 -10.5 -22.

          • Phoenix Holdings 543.80 -10.4 -28.

          • Hsbc Holdings 414.70 -10.4 -30.

          • National Grid 866.00 -9.2 -8.

          • Royal Bank Of Scotland 107.05 -8.8 -56.

            • Go-ahead 1005.00 30.5 -54. Winners

            • William Hill 79.90 27.4 -59.

            • Iwg 200.60 23.8 -54.

            • Wood (john) 189.85 23.4 -51.

            • Energean Oil & Gas 682.00 22.4 -26.

            • Cairn Energy 96.60 20.5 -52.

            • Weir 789.40 18.5 -48.

            • Gamesys 810.00 17.7 12.

            • Firstgroup 56.70 17.1 -55.

            • Vietnam Enterprise Investments 368.00 14.8 -22.

            • Gvc Holdings 573.20 14.6 -37.

            • Blackrock Smaller Co Trust 1146.00 14.1 -33.

            • Aston Martin Lagonda Global Holdings 80.55 -64.4 -54. Losers

            • Ascential 176.50 -27.3 -54.

            • Provident Fin 152.50 -24.7 -67.

            • Bakkavor 76.40 -22.8 -47.

            • Hyve 15.48 -21.7 -84.

            • Onesavings Bank 202.60 -17.2 -54.

            • Just 46.44 -17.2 -44.

            • Capita 27.50 -16.7 -83.

            • Cineworld 39.61 -15.5 -82.

            • Hammerson 57.16 -14.2 -81.

            • Future 845.00 -14.2 -42.

            • Aj Bell 267.50 -13.7 -37.

              • Petra Diamonds 2.65 152.4 -70. Winners

              • Tullow Oil 24.11 126.0 -59.

              • Premier Oil 25.09 51.5 -74.

              • Pharos Energy 14.92 35.6 -72.

              • Majedie Investments 223.00 33.9 -14.

              • Bmo Private Equity Trust 364.00 32.4 -3.

              • Mccoll's Retail 33.65 31.4 -11.

              • Nb Private Equity Partners 828.00 27.4 -31.

              • Xaar 24.80 22.8 -52.

              • Cqs New City High Yield Fund 44.00 22.6 -26.

              • Enquest 9.37 22.3 -57.

              • Clipper Logistics 170.00 21.4 -41.

              • Int Personal Finance 53.10 -24.1 -67. Losers

              • Electra Private Equity 155.00 -24.0 -59.

              • Topps Tiles 30.40 -22.1 -59.

              • Hyve 15.48 -21.7 -84.

              • Sqn Asset Finance ome Fund 29.80 -20.5 -63.

              • Sig 20.00 -18.6 -84.

              • Ricardo 338.00 -18.4 -56.

              • Just 46.44 -17.2 -44.

              • Dignity 226.00 -17.2 -62.

              • On The Beach 183.80 -16.8 -62.

              • Bmo Real Estate Investments 56.60 -16.8 -33.

              • Reach 81.10 -16.5 -41.

                • Index - Technology Hardware & Equipment 1790.39 14.5 -8. Oil Equipment & Services 4142.53 17.5 -

                • Tobacco 31031.21 13.2 -10.

                • Industrial Transportation 1455.45 6.1 -40. Construction & Materials 5098.90 7.1 -

                • Industrial Metals 2310.94 3.8 -38.

                • Food Producers 6355.26 3.7 -22.

                • Banks 2280.47 -10.1 -39. Losers

                • Electricity 6442.96 -9.6 -23.

                • Life Insurance 5301.71 -1.9 -34. Support Services 6661.01 -2.9 -















  • Argentina Argentine Peso 64.9841 0.0974 70.0758 0.0075 79.6413 0. Apr 6 Currency Mid Change Mid Change Mid Change

  • Australia Australian Dollar 1.6451 -0.0182 1.7740 -0.0221 2.0162 -0.

  • Bahrain Bahrainin Dinar 0.3771 - 0.4066 -0.0006 0.4621 -0.

  • Bolivia Bolivian Boliviano 6.9100 - 7.4514 -0.0104 8.4686 -0.

  • Brazil Brazilian Real 5.2375 -0.0579 5.6478 -0.0704 6.4188 -0.

  • Canada Canadian Dollar 1.4143 0.0041 1.5251 0.0022 1.7333 0.

  • Chile Chilean Peso 854.6550 -10.4400 921.6199 -12.5576 1047.4227 -13.

  • China Chinese Yuan 7.0903 - 7.6458 -0.0107 8.6895 -0.

  • Colombia Colombian Peso 3983.3500 -15.1500 4295.4588 -22.3435 4881.7970 -19.

  • Costa Rica Costa Rican Colon 571.3950 -3.0550 616.1656 -4.1573 700.2733 -3.

  • Czech Republic Czech Koruna 25.5316 -0.1928 27.5321 -0.2465 31.2903 -0.

  • Denmark Danish Krone 6.9229 0.0071 7.4654 -0.0027 8.4844 0.

  • Egypt Egyptian Pound 15.7441 0.0201 16.9777 -0.0019 19.2952 0.

  • Hong Kong Hong Kong Dollar 7.7523 -0.0003 8.3597 -0.0119 9.5008 -0.

  • Hungary Hungarian Forint 337.4415 -1.5315 363.8811 -2.1608 413.5515 -1.

  • India Indian Rupee 76.1700 - 82.1382 -0.1144 93.3502 -0.

    • Indonesia Indonesian Rupiah 16420.0000 -5.0000 17706.5737 -30.0551 20123.5587 -11.

    • Israel Israeli Shekel 3.5857 -0.0512 3.8667 -0.0607 4.3945 -0.

    • Japan Japanese Yen 109.1300 0.6250 117.6807 0.5110 133.7443 0.

    • ..One Month 109.1299 0.6248 117.6807 0.5110 133.7442 0.

    • ..Three Month 109.1297 0.6244 117.6807 0.5110 133.7441 0.

    • ..One Year 109.1289 0.6229 117.6807 0.5110 133.7442 0.

    • Kenya Kenyan Shilling 106.1000 0.2000 114.4133 0.0566 130.0309 0.

    • Kuwait Kuwaiti Dinar 0.3092 -0.0018 0.3334 -0.0024 0.3789 -0.

    • Malaysia Malaysian Ringgit 4.3650 0.0080 4.7070 0.0021 5.3495 0.

    • Mexico Mexican Peso 24.8025 0.2285 26.7459 0.2095 30.3967 0.

    • New Zealand New Zealand Dollar 1.6855 -0.0185 1.8176 -0.0225 2.0657 -0.

    • Nigeria Nigerian Naira 381.5000 - 411.3917 -0.5731 467.5474 -0.

    • Norway Norwegian Krone 10.4708 -0.0628 11.2912 -0.0835 12.8324 -0.

    • Pakistan Pakistani Rupee 166.9000 0.2500 179.9771 0.0193 204.5443 0.

    • Peru Peruvian Nuevo Sol 3.4221 -0.0393 3.6902 -0.0475 4.1939 -0.

    • Philippines Philippine Peso 50.7200 0.0100 54.6941 -0.0654 62.1599 -0.

      • Poland Polish Zloty 4.2381 0.0089 4.5701 0.0032 5.1939 0.

      • Romania Romanian Leu 4.4804 0.0068 4.8315 0.0007 5.4910 0.

      • Russia Russian Ruble 76.2957 -0.7656 82.2737 -0.9413 93.5042 -0.

      • Saudi Arabia Saudi Riyal 3.7550 - 4.0492 -0.0056 4.6019 -0.

      • Singapore Singapore Dollar 1.4325 -0.0074 1.5447 -0.0101 1.7556 -0.

      • South Africa South African Rand 18.7095 -0.1097 20.1754 -0.1466 22.9294 -0.

      • South Korea South Korean Won 1229.3000 -1.5500 1325.6196 -3.5203 1506.5691 -2.

      • Sweden Swedish Krona 10.1693 -0.0088 10.9660 -0.0248 12.4629 -0.

      • Switzerland Swiss Franc 0.9786 0.0010 1.0553 -0.0004 1.1993 0.

      • Taiwan New Taiwan Dollar 30.1725 -0.1120 32.5366 -0.1663 36.9779 -0.

      • Thailand Thai Baht 32.9700 - 35.5533 -0.0495 40.4064 -0.

      • Tunisia Tunisian Dinar 2.9228 0.0229 3.1518 0.0203 3.5820 0.

      • Turkey Turkish Lira 6.7645 0.0565 7.2945 0.0509 8.2902 0.

      • United Arab Emirates UAE Dirham 3.6732 - 3.9610 -0.0055 4.5016 -0.

        • United States United States Dollar - - 1.0784 -0.0015 1.2256 -0. ..One Year 0.8162 0.0003 0.8792 -0.0010 - -

        • ..One Month - - 1.0783 -0.1475 1.2256 -0.

        • ..Three Month - - 1.0780 -0.1476 1.2257 -0.

        • ..One Year - - 1.0772 -0.1476 1.2258 -0.

        • Vietnam Vietnamese Dong 23450.0000 -115.0000 25287.3912 -159.4554 28739.1833 -149. Venezuela Venezuelan Bolivar Fuerte - - - - - -

        • European Union Euro 0.9273 0.0013 - - 1.1365 0.

        • ..One Month 0.9272 0.0013 - - 1.1364 0.

        • ..Three Month 0.9270 0.0013 - - 1.1363 0.

        • ..One Year 0.9262 0.0013 - - 1.1358 0.







  • FTSE 100 (101) 5582.39 3.08 4942.61 5415.50 5480.22 7446.87 5.54 1.48 12.20 71.45 5217. Apr 06 chge% Index Apr 03 Apr 02 agoyield% Cover ratio adj Return

  • FTSE 250 (250) 14812.36 5.06 13114.75 14099.21 14436.80 19538.30 4.33 1.81 12.72 92.87 11591.

  • FTSE 250 ex Inv Co (187) 15004.66 5.24 13285.01 14257.31 14627.01 20598.04 4.75 1.47 14.33 85.95 11999.

  • FTSE 350 (351) 3098.70 3.39 2743.57 2996.97 3038.48 4125.36 5.35 1.52 12.28 36.40 5779.

  • FTSE 350 ex Investment Trusts (287) 3043.25 3.33 2694.47 2945.10 2985.35 4079.90 5.47 1.48 12.37 36.42 2928.

  • FTSE 350 Higher Yield (107) 2590.42 3.06 2293.54 2513.42 2573.73 3719.56 7.94 1.32 9.52 40.79 5264.

  • FTSE 350 Lower Yield (244) 3382.20 3.71 2994.58 3261.20 3274.75 4161.80 2.88 2.05 16.96 26.82 3953.

  • FTSE SmallCap (265) 4288.18 3.42 3796.72 4146.56 4167.19 5521.54 5.23 1.19 16.14 34.23 6688.

  • FTSE SmallCap ex Inv Co (146) 3264.59 3.00 2890.44 3169.44 3194.24 4523.94 6.76 0.59 25.12 19.69 5348.

  • FTSE All-Share (616) 3058.85 3.40 2708.28 2958.40 2998.54 4067.44 5.34 1.51 12.38 35.54 5763.

  • FTSE All-Share ex Inv Co (433) 2979.39 3.33 2637.93 2883.45 2922.58 3996.18 5.49 1.46 12.47 35.33 2912.

  • FTSE All-Share ex Multinationals (542)877.70 4.66 644.08 838.59 853.46 1174.94 4.89 1.46 14.06 4.75 1724.

  • FTSE Fledgling (96) 6644.62 2.60 5883.10 6476.31 6467.33 9266.49 5.41 0.50 36.79 61.82 13423.

  • FTSE Fledgling ex Inv Co (42) 7363.33 1.86 6519.44 7228.87 7138.26 11016.72 9.60 -0.57 -18.18 48.24 14599.

  • FTSE All-Small (361) 2960.31 3.37 2621.03 2863.82 2877.04 3828.92 5.24 1.15 16.66 23.86 5923.

  • FTSE All-Small ex Inv Co (188) 2428.76 2.96 2150.40 2358.86 2375.69 3373.50 6.85 0.53 27.31 14.68 5040.

  • FTSE AIM All-Share (736) 680.41 3.21 602.43 659.25 664.97 922.50 2.06 1.38 35.23 1.79 776.

  • Oil & Gas (12) 5568.15 0.55 4930.00 5537.76 5784.74 9626.45 9.49 1.33 7.95 127.00 6021. FTSE Sector Indices

  • Oil & Gas Producers (8) 5419.21 0.47 4798.13 5393.86 5635.90 9302.57 9.45 1.34 7.92 125.00 6074.

  • Oil Equipment Services & Distribution (4)4211.75 8.01 3729.05 3899.37 3973.28 11871.03 12.95 0.60 12.96 0.00 3620.

  • Basic Materials (23) 4595.99 3.22 4069.26 4452.52 4526.44 6983.37 7.74 2.10 6.16 138.64 5421.

  • Chemicals (7) 9990.23 3.94 8845.27 9611.65 9661.80 15356.57 3.49 1.99 14.36 33.37 9455.

  • Forestry & Paper (1) 15741.94 4.74 13937.80 15029.47 15520.83 22203.33 5.79 2.02 8.54 601.80 19302.

  • Industrial Metals & Mining (2) 2489.25 2.40 2203.96 2430.95 2449.31 6633.55 22.17 1.06 4.27 261.34 3178.

  • Mining (13) 13234.64 3.08 11717.85 12839.80 13058.50 19942.05 8.08 2.15 5.76 417.29 8235.

  • Industrials (99) 4187.81 4.64 3707.86 4002.00 4075.57 5323.21 3.47 1.36 21.23 16.36 4602.

  • Construction & Materials (14) 5312.40 5.36 4703.56 5042.35 5096.51 6238.28 3.65 0.49 56.48 95.82 6103.

  • Aerospace & Defense (9) 3585.40 6.51 3174.49 3366.19 3443.32 5025.04 3.46 1.11 26.17 2.61 4067.

  • General Industrials (7) 3478.94 7.83 3080.23 3226.25 3344.34 4645.42 4.69 0.93 22.84 0.00 4284.

  • Electronic & Electrical Equipment (10)8325.81 -0.34 7371.62 8353.92 8378.57 8900.87 1.70 2.10 28.14 3.43 7929.

  • Industrial Engineering (12) 10091.97 1.80 8935.36 9913.35 9998.81 13843.43 3.40 1.65 17.88 0.97 13017.

  • Industrial Transportation (6) 2351.84 6.66 2082.30 2205.05 2243.51 3658.27 10.28 0.81 12.03 0.00 2379.

  • Support Services (41) 6340.41 4.32 5613.75 6078.11 6195.52 7877.38 3.11 1.86 17.27 19.92 6983.

  • Consumer Goods (42) 16858.71 2.92 14926.58 16380.20 16471.07 19803.40 4.91 1.69 12.04 185.33 13926.

  • Automobiles & Parts (2) 2977.03 5.72 2635.84 2815.91 3012.92 6621.67 3.17 2.23 14.14 0.00 3043.

  • Beverages (6) 19973.31 4.26 17684.22 19157.16 19259.18 24830.47 2.84 2.12 16.62 195.72 15094.

  • Food Producers (10) 6216.01 5.86 5503.61 5871.79 5829.63 7586.93 2.97 2.07 16.29 12.57 5704.

  • Household Goods & Home Construction (14)12103.22 4.07 10716.10 11630.04 11803.38 14016.49 4.58 2.04 10.71 21.70 9539.

  • Leisure Goods (2) 11767.27 8.57 10418.66 10838.22 11068.51 9145.93 4.32 1.48 15.68 109.33 12201.

  • Personal Goods (6) 29399.19 2.88 26029.83 28576.92 28617.81 33013.89 3.44 2.72 10.66 220.67 21540.

  • Tobacco (2) 31031.27 0.48 27474.86 30883.40 30956.51 36023.29 8.06 1.12 11.04 710.53 24077.

  • Health Care (17) 11368.55 1.22 10065.63 11231.62 11113.41 10959.10 3.77 0.99 26.67 193.60 9724.

  • Health Care Equipment & Services (8)6110.96 4.07 5410.60 5872.14 5837.63 7129.29 2.36 1.89 22.39 77.97 5594.

  • Pharmaceuticals & Biotechnology (9)15991.08 0.94 14158.38 15842.65 15668.60 15082.09 3.92 0.94 27.20 279.28 12277.

  • Consumer Services (86) 3702.27 4.60 3277.96 3539.34 3546.91 5134.91 4.13 1.60 15.09 23.55 3747.

  • Food & Drug Retailers (5) 3909.50 -0.62 3461.44 3933.96 3835.11 4243.24 2.78 1.35 26.66 0.00 4824.

  • General Retailers (27) 1521.16 6.54 1346.82 1427.79 1442.12 2214.56 3.83 1.70 15.35 2.90 1895.

  • Media (18) 6497.89 4.10 5753.18 6242.20 6310.61 8249.07 4.10 1.59 15.30 18.76 4311.

  • Travel & Leisure (36) 5344.70 7.60 4732.16 4967.01 4997.73 8964.84 5.20 1.66 11.59 88.30 5491.

  • Telecommunications (6) 1678.39 4.97 1486.03 1598.94 1605.13 2295.96 7.89 0.02 555.60 0.00 2217.

  • Fixed Line Telecommunications (3) 1477.25 4.81 1307.94 1409.43 1452.96 2672.13 12.08 1.45 5.70 0.00 1614.

  • Mobile Telecommunications (3) 2634.48 5.03 2332.55 2508.42 2493.63 3198.06 6.38 -0.95 -16.42 0.00 3117.

  • Utilities (8) 6478.50 2.24 5736.01 6336.58 6547.07 6793.25 6.62 0.51 29.90 33.74 8655.

  • Electricity (3) 6428.33 4.93 5691.60 6126.48 6479.58 7022.68 8.14 -0.37 -33.22 129.12 11306.

  • Gas Water & Multiutilities (5) 6140.72 1.54 5436.95 6047.47 6210.02 6368.27 6.21 0.81 19.80 7.47 8113.

  • Financials (308) 3512.21 4.95 3109.69 3346.61 3401.28 4939.91 4.81 1.92 10.80 24.82 3605.

  • Banks (10) 2249.82 5.29 1991.98 2136.70 2155.68 3874.12 5.85 2.24 7.61 0.02 1852.

  • Nonlife Insurance (8) 2857.85 3.39 2530.32 2764.26 2906.52 3689.41 5.11 1.60 12.26 30.72 5539.

  • Life Insurance/Assurance (7) 5405.68 9.84 4786.15 4921.55 5187.61 8129.48 6.83 1.74 8.43 68.76 5958.

  • Real Estate Investment & Services (18)2075.46 2.75 1837.60 2019.87 2064.60 2556.32 2.79 2.28 15.76 5.28 5896.

  • Real Estate Investment Trusts (41) 2106.79 3.71 1865.34 2031.47 2079.82 2669.41 4.78 -0.25 -84.19 25.00 2946.

  • General Financial (41) 7562.90 2.80 6696.13 7356.58 7303.20 9045.03 3.88 1.80 14.35 95.13 9548.

  • Equity Investment Instruments (183) 9079.09 4.46 8038.56 8691.59 8808.88 10430.90 3.09 2.90 11.15 71.46 5332.

  • Non Financials (308) 3717.50 2.88 3291.44 3613.43 3659.13 4846.67 5.52 1.39 13.02 48.90 6148.

  • Technology (15) 1641.90 3.71 1453.72 1583.09 1608.41 2141.57 4.12 0.83 29.09 13.03 2268.

  • Software & Computer Services (13) 1761.45 3.51 1559.57 1701.68 1729.57 2388.19 4.35 0.76 30.15 13.43 2573.

  • Technology Hardware & Equipment (2)4023.51 5.89 3562.39 3799.71 3844.15 2985.72 1.70 2.76 21.25 43.15 4971.

  • FTSE 100 5540.79 5543.95 5511.61 5531.23 5537.16 5525.48 5542.69 5570.14 5575.79 5589.97 5490. Hourly movements 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 High/day Low/day

  • FTSE 250 14397.86 14702.00 14581.72 14674.87 14717.04 14744.39 14803.83 14830.55 14774.69 14839.81 14397.

  • FTSE SmallCap 4180.30 4223.15 4217.75 4229.59 4234.58 4243.22 4249.72 4262.30 4268.64 4288.18 4180.

  • FTSE All-Share 3024.55 3036.71 3018.32 3030.32 3034.43 3030.30 3040.02 3053.39 3054.25 3059.04 3008.

    • FT 30 1966.50 2016.30 2025.00 2122.80 2104.10 0.00 3314.70 1337. Apr 03 Apr 02 Apr 01 Mar 31 Mar 30 Yr Ago High Low

    • FT 30 Div Yield - - - - - 0.00 3.93 2.

    • P/E Ratio net - - - - - 0.00 19.44 14.

    • FT 30 since compilation: 4198.4 high: 19/07/1999; low49.4 18/02/1900Base Date: 1/7/

      • 2016.3 1992 1976.9 3120.5 1981.9 1989 1981.7 1983.6 1971.8 2016.3 1962. 8 9 10 11 12 13 14 15 16 High Low



    • FT30 constituents and recent additions/deletions can be found at http://www.ft.com/ft

      • UK 77.67 78.08 78. Switzerland - - -

        • Food & Drug Retailer -9. Year to date percentage changes

        • Tobacco -10.

        • Pharmace & Biotech -10.

        • Tech Hardware & Eq -12.

        • Health Care -12.

        • Personal Goods -13.

        • Gas Water & Multi -15.

        • Utilities -17.

        • Electronic & Elec Eq -18.

        • Consumer Goods -18.

        • Equity Invest Instr -22.

        • Household Goods & Ho -22.

        • Beverages -24.

        • Mobile Telecomms -24.

        • Nonlife Insurance -25.

        • Electricity -26.

        • Food Producers -27.

          • NON FINANCIALS Index -27.

          • FTSE 100 Index -28.

          • Mining -29.

          • FTSE All{HY-}Share Index -29.

          • Telecommunications -29.

          • Basic Materials -29.

          • Technology -30.

          • FTSE SmallCap Index -30.

          • Health Care Eq & Srv -30.

          • Forestry & Paper -30.

          • Real Est Invest & Se -31.

          • Software & Comp Serv -31.

          • Construct & Material -31.

          • Chemicals -32.

          • Financial Services -32.

          • Real Est Invest & Tr -32.

          • Industrial Eng -32.

          • Media -32.

            • Industrials -33.

            • Support Services -33.

            • Oil & Gas Producers -33.

            • Oil & Gas -33.

            • Leisure Goods -34.

            • Financials -34.

            • Aerospace & Defense -35.

            • FTSE 250 Index -35.

            • Consumer Services -37.

            • Life Insurance -40.

            • Industrial Metals & -40.

            • Fixed Line Telecomms -40.

            • General Retailers -40.

            • Banks -42.

            • Industrial Transport -43.

            • Automobiles & Parts -48.

            • Travel & Leisure -50.

            • Oil Equipment & Serv -55.









    • FTSE Global All Cap 8920 472.28 -1.5 -19.4 -25.8 717.32 -25.3 3. Sectors stocks indices % % % retn % Yield

    • FTSE Global All Cap 7079 462.39 0.3 7.3 -0.3 624.68 0.2 2.

    • FTSE Global Large Cap 1774 434.87 -1.3 -17.3 -23.4 679.85 -22.9 3.

    • FTSE Global Mid Cap 2192 566.44 -1.8 -24.7 -31.7 810.45 -31.3 3.

    • FTSE Global Small Cap 4954 570.06 -2.3 -26.9 -34.1 785.22 -33.8 2.

    • FTSE All-World 3966 280.61 -1.4 -18.6 -24.8 450.92 -24.3 3.

    • FTSE World 2600 497.14 -1.4 -18.8 -25.2 1072.64 -24.7 3.

    • FTSE Global All Cap ex UNITED KINGDOM In 8617 496.82 -1.4 -19.2 -25.3 741.22 -24.9 3.

    • FTSE Global All Cap ex USA 7134 376.28 -1.2 -20.3 -27.5 621.68 -26.9 3.

    • FTSE Global All Cap ex JAPAN 7567 484.83 -1.5 -20.0 -26.0 743.07 -25.6 3.

    • FTSE Global All Cap ex Eurozone 8269 497.45 -1.4 -18.9 -25.3 740.34 -24.8 3.

    • FTSE Developed 2175 456.14 -1.4 -18.4 -24.7 698.81 -24.2 3.

    • FTSE Developed All Cap 5646 470.59 -1.5 -19.4 -25.8 711.02 -25.3 3.

    • FTSE Developed Large Cap 886 433.21 -1.4 -17.1 -23.2 675.21 -22.6 3.

    • FTSE Developed Europe Large Cap 234 278.64 -1.5 -20.3 -27.4 511.09 -26.8 4.

    • FTSE Developed Europe Mid Cap 355 423.61 -2.0 -26.4 -33.0 682.10 -32.7 4.

    • FTSE Dev Europe Small Cap 695 576.87 -1.8 -29.0 -35.8 894.93 -35.5 4.

    • FTSE North America Large Cap 255 546.78 -1.5 -16.3 -21.6 787.76 -21.1 2.

    • FTSE North America Mid Cap 410 648.68 -1.8 -25.1 -31.4 862.87 -31.1 2.

    • FTSE North America Small Cap 1310 618.82 -2.7 -28.3 -35.2 795.92 -34.9 2.

    • FTSE North America 665 351.67 -1.5 -17.9 -23.4 517.81 -23.0 2.

    • FTSE Developed ex North America 1510 198.52 -1.3 -19.5 -27.0 353.72 -26.4 4.

    • FTSE Japan Large Cap 182 311.51 -0.5 -12.6 -21.5 432.38 -20.5 3.

    • FTSE Japan Mid Cap 327 464.76 -1.4 -13.4 -26.0 613.03 -25.1 2.

    • FTSE Global wi JAPAN Small Cap 844 499.18 -2.1 -14.2 -28.3 681.97 -27.3 2.

    • FTSE Japan 509 129.71 -0.7 -12.7 -22.4 201.63 -21.4 2.

    • FTSE Asia Pacific Large Cap ex Japan 922 564.59 -0.8 -17.1 -22.3 958.82 -21.9 3.

    • FTSE Asia Pacific Mid Cap ex Japan 852 602.55 -1.3 -23.2 -30.4 981.43 -30.2 4.

    • FTSE Asia Pacific Small Cap ex Japan 1814 394.66 -0.6 -21.5 -27.3 628.79 -27.0 3.

    • FTSE Asia Pacific Ex Japan 1774 437.35 -0.8 -17.6 -23.0 788.95 -22.7 3.

    • FTSE Emerging All Cap 3274 583.29 -0.9 -20.1 -26.2 940.01 -25.8 3.

    • FTSE Emerging Large Cap 888 569.95 -0.8 -18.7 -24.8 924.70 -24.4 3.

    • FTSE Emerging Mid Cap 903 637.98 -1.4 -27.8 -34.5 1026.62 -34.0 4.

    • FTSE Emerging Small Cap 1483 536.24 -0.5 -24.4 -29.1 826.90 -28.8 4.

    • FTSE Emerging Europe 75 285.30 1.4 -25.4 -35.2 514.03 -35.0 8.

    • FTSE Latin America All Cap 242 492.00 -3.4 -41.7 -50.1 826.74 -49.7 4.

    • FTSE Middle East and Africa All Cap 329 459.51 -0.9 -24.3 -33.4 783.68 -32.3 4.

    • FTSE Global wi UNITED KINGDOM All Cap In 303 232.72 -2.3 -24.4 -34.9 435.34 -34.3 5.

    • FTSE Global wi USA All Cap 1786 596.41 -1.7 -18.7 -24.4 830.18 -24.1 2.

    • FTSE Europe All Cap 1433 321.36 -1.5 -22.3 -29.4 566.79 -28.9 4.

    • FTSE Eurozone All Cap 651 299.10 -1.7 -24.5 -31.2 525.13 -31.0 4.

    • FTSE EDHEC-Risk Efficient All-World 3966 309.12 -1.5 -21.8 -28.6 458.59 -28.1 3.

    • FTSE EDHEC-Risk Efficient Developed Europe 589 240.08 -1.6 -23.1 -29.0 394.06 -28.6 4.

    • Oil & Gas 150 206.39 -1.9 -28.6 -43.3 371.33 -42.6 7.

    • Oil & Gas Producers 104 199.97 -2.3 -27.2 -43.4 367.59 -42.7 7.

      • Oil Equipment & Services 36 147.08 -0.3 -0.3 -45.1 238.80 -44.3 8.

      • Basic Materials 352 358.01 -1.1 -1.1 -30.3 595.95 -29.6 4.

      • Chemicals 159 525.52 -1.1 -1.1 -29.9 865.61 -29.5 3.

      • Forestry & Paper 20 198.47 -1.3 -1.3 -28.6 373.01 -27.2 4.

      • Industrial Metals & Mining 94 226.44 -1.3 -1.3 -40.1 378.91 -39.6 5.

      • Mining 79 537.89 -1.0 -1.0 -26.2 917.55 -24.9 5.

      • Industrials 747 316.79 -1.7 -1.7 -29.4 482.25 -29.0 2.

      • Construction & Materials 147 382.73 -2.0 -2.0 -31.0 609.92 -30.6 3.

      • Aerospace & Defense 39 515.50 -0.6 -0.6 -42.4 772.82 -42.2 3.

      • General Industrials 64 160.85 -2.4 -2.4 -29.4 267.59 -28.8 3.

      • Electronic & Electrical Equipment 140 371.59 -1.2 -1.2 -27.0 512.94 -26.7 2.

      • Industrial Engineering 145 602.34 -1.3 -1.3 -27.4 913.65 -26.7 3.

      • Industrial Transportation 126 557.68 -1.8 -1.8 -26.4 852.99 -26.0 2.

      • Support Services 86 375.86 -2.0 -2.0 -25.5 541.65 -25.2 1.

      • Consumer Goods 547 400.14 -0.6 -0.6 -21.6 635.33 -21.1 3.

      • Automobiles & Parts 132 247.44 -1.8 -1.8 -35.0 384.92 -34.4 4.

      • Beverages 66 545.05 -0.4 -0.4 -23.0 872.79 -22.6 3.

      • Food Producers 131 600.17 0.4 0.4 -12.0 968.44 -11.7 2.

      • Household Goods & Home Construction 60 410.39 -0.5 -0.5 -19.0 647.16 -18.6 3.

      • Leisure Goods 43 208.05 -0.8 -0.8 -14.1 284.96 -13.6 1.

      • Personal Goods 102 701.70 -1.0 -1.0 -22.1 1033.53 -21.9 2.

      • Tobacco 13 813.55 -0.1 -0.1 -18.4 1962.75 -16.8 7.

      • Health Care 282 527.55 -0.6 -0.6 -13.6 803.67 -13.0 2.

      • Health Care Equipment & Services 96 922.40 -1.7 -1.7 -21.3 1105.58 -21.1 1.

      • Pharmaceuticals & Biotechnology 186 370.91 0.0 0.0 -9.6 598.74 -8.7 2.

      • Consumer Services 452 435.06 -1.3 -1.3 -22.0 605.66 -21.7 1.

      • Food & Drug Retailers 66 236.86 -0.2 -0.2 -19.7 352.11 -19.2 3.

      • General Retailers 148 776.57 -1.1 -1.1 -14.2 1041.28 -14.0 1.

      • Media 88 286.29 -1.8 -1.8 -25.5 400.98 -25.3 1.

      • Travel & Leisure 150 318.95 -1.9 -1.9 -38.4 453.89 -38.0 3.

      • Telecommunication 95 129.78 -1.4 -1.4 -19.1 273.43 -18.3 5.

      • Fixed Line Telecommuniations 41 107.01 -2.0 -2.0 -21.0 251.67 -20.1 6.

      • Mobile Telecommunications 54 139.43 -0.6 -0.6 -16.4 258.82 -15.7 4.

      • Utilities 190 252.69 -2.2 -2.2 -20.5 540.27 -19.9 4.

      • Electricity 133 283.99 -2.3 -2.3 -20.2 598.91 -19.6 4.

      • Gas Water & Multiutilities 57 253.51 -2.2 -2.2 -21.1 558.85 -20.6 4.

      • Financials 861 175.19 -1.9 -1.9 -33.8 311.46 -33.3 4.

      • Banks 280 127.73 -2.4 -2.4 -40.2 248.21 -39.7 6.

      • Nonlife Insurance 73 219.57 -2.3 -2.3 -28.9 339.04 -28.4 3.

      • Life Insurance 58 158.71 -1.6 -1.6 -34.2 276.30 -33.7 4.

      • Financial Services 211 266.95 -1.5 -1.5 -27.9 387.28 -27.5 2.

      • Technology 290 301.52 -1.5 -1.5 -16.1 383.89 -15.9 1.

      • Software & Computer Services 149 523.00 -1.6 -1.6 -14.0 623.35 -13.9 0.

      • Technology Hardware & Equipment 141 225.99 -1.4 -1.4 -18.7 305.92 -18.3 2.

      • Alternative Energy 10 107.61 1.1 1.1 -15.0 150.72 -15.0 1.

      • Real Estate Investment & Services 158 276.02 -0.5 -0.5 -25.2 496.36 -24.7 3.

      • Real Estate Investment Trusts 81 346.94 -1.7 -1.7 -30.0 745.61 -29.3 5.

      • Real Estate Investment & Services 152 258.63 2.8 2.8 -30.0 463.40 -29.7 4.

        • 3I Group PLC 734.60 46. FTSE 100 Price Change

        • Admiral Group PLC 2175 -25.

        • Anglo American PLC 1297.4 79.

        • Antofagasta PLC 765.40 8.

        • Ashtead Group PLC 1750 144.

        • Associated British Foods PLC 1850.5 111.

        • Astrazeneca PLC 7184 40.

        • Auto Trader Group PLC 392.00 20.

        • Aveva Group PLC 3413 160.

        • Aviva PLC 246.00 12.

        • Bae Systems PLC 516.60 16.

        • Barclays PLC 86.56 6.

        • Barratt Developments PLC 447.40 63.

        • Berkeley Group Holdings (The) PLC 3780 394.

        • Bhp Group PLC 1278.8 37.

        • BP PLC 335.85 -1.

        • British American Tobacco PLC 2962 22.

        • British Land Company PLC 335.10 20.

        • Bt Group PLC 117.00 5.

        • Bunzl PLC 1566.5 16.

        • Burberry Group PLC 1330 80.

        • Carnival PLC 716.00 101.

        • Centrica PLC 31.48 -0.

        • Coca-Cola Hbc AG 1836 169.

        • Compass Group PLC 1150 50.

        • Crh PLC 2241 106.

        • Croda International PLC 4244 131.

        • Dcc PLC 5026 105.

        • Diageo PLC 2553.5 95.

        • Easyjet PLC 552.40 77.

        • Evraz PLC 232.40 4.

        • Experian PLC 2177 63.

        • Ferguson PLC 4753 303.

        • Flutter Entertainment PLC 7274 280.

        • Fresnillo PLC 663.40 27.

        • Glaxosmithkline PLC 1509.4 20.

        • Glencore PLC 130.18 10.

        • Halma PLC 1848.5 -41.

        • Hargreaves Lansdown PLC 1317 40.

        • Hikma Pharmaceuticals PLC 2348 69.

        • HSBC Holdings PLC 414.70 17.

        • Imperial Brands PLC 1552 -11.

        • Informa PLC 391.50 27.

        • Intercontinental Hotels Group PLC 3175 334.

        • Intermediate Capital Group PLC 954.00 131.

        • International Consolidated Airlines Group S.A.226.40 28.

        • Intertek Group PLC 4518 60.

        • Itv PLC 58.66 4.

        • Jd Sports Fashion PLC 467.00 59.

        • Johnson Matthey PLC 1786.5 103.

        • Just Eat Takeaway.Com N.V. 6548 176.

          • Land Securities Group PLC 545.00 30.

          • Legal & General Group PLC 186.30 26.

          • Lloyds Banking Group PLC 29.94 2.

          • London Stock Exchange Group PLC 7064 -136.

          • M&G PLC 117.80 8.

          • Meggitt PLC 250.70 33.

          • Melrose Industries PLC 88.72 13.

          • Mondi PLC 1281.5 58.

          • Morrison (Wm) Supermarkets PLC 182.40 -3.

          • National Grid PLC 866.00 24.

          • Next PLC 3777 387.

          • Ocado Group PLC 1389 24. Nmc Health PLC 938.40 -

          • Pearson PLC 478.70 0.

          • Pennon Group PLC 1025.5 -19.

          • Persimmon PLC 1827 204.

          • Phoenix Group Holdings PLC 543.80 13.

          • Polymetal International PLC 1406 37.

          • Prudential PLC 1021 100.

          • Reckitt Benckiser Group PLC 6160 -92.

          • Relx PLC 1742 55.

          • Rentokil Initial PLC 384.30 1.

          • Rightmove PLC 472.30 32.

          • Rio Tinto PLC 3776.5 15.

          • Rolls-Royce Holdings PLC 297.70 46.

          • Royal Bank Of Scotland Group PLC 107.05 5.

          • Royal Dutch Shell PLC 1478.8 7.

          • Royal Dutch Shell PLC 1436.4 18.

          • Rsa Insurance Group PLC 388.20 17.

          • Sage Group PLC 565.40 7.

          • Sainsbury (J) PLC 206.10 -7.

          • Schroders PLC 2373 52.

          • Scottish Mortgage Investment Trust PLC 572.50 34.

          • Segro PLC 766.00 20.

          • Severn Trent PLC 2207 58.

          • Smith & Nephew PLC 1432.5 69.

          • Smith (Ds) PLC 273.90 19.

          • Smiths Group PLC 1087 26.

          • Smurfit Kappa Group PLC 2306 142.

          • Spirax-Sarco Engineering PLC 7710 -150.

          • Sse PLC 1131.5 58.

          • St. James's Place PLC 735.20 25.

          • Standard Chartered PLC 421.10 14.

          • Standard Life Aberdeen PLC 208.20 15.

          • Taylor Wimpey PLC 117.00 15.

          • Tesco PLC 221.60 -2.

          • Unilever PLC 4136 99.

          • United Utilities Group PLC 826.20 -23.

          • Vodafone Group PLC 116.56 5.

          • Whitbread PLC 2569 98.

          • Wpp PLC 513.00 29.



        • Order Book Turnover (m) 169.49 48.60 48.60 260.27 220.61 64. - - - - - -

        • Order Book Bargains 1313040.00 1316294.00 1316294.00 1639146.00 1494312.00 1487354.

        • Order Book Shares Traded (m) 2480.00 2270.00 2270.00 2591.00 2704.00 2730.

        • Total Equity Turnover (£m) 7384.14 4053.27 4053.27 7531.45 9172.32 5402.

        • Total Mkt Bargains 1530883.00 1526441.00 1526441.00 1872076.00 1716441.00 1758156.

        • Total Shares Traded (m) 6820.00 5386.00 5386.00 6119.00 5715.00 6931.





    • Access Intelligence Pre 13.429 8.888 2.894L 1.717L 3.440L 3.320L0.000000.00000 - 0.000 0. Company Turnover Pre-tax EPS(p) Div(p) Pay day Total

    • Baillie Gifford Japan Trust (The) Int 53.606L121.151L 58.810L 133.180L0.000000.00000 - 3.481 0.

    • Carnival 1st 4790.000 4673.000 770.000L 338.000 1.140L 0.48050.1250050.35800 Mar 13249.700301.

    • Corero Network Security Pre 9.714 9.951 6.561L 5.223L 0.016L 0.014L0.000000.00000 - 0.000 0.

    • Erris Resources Pre 0.018 0.165 0.562L 1.101L 0.017L 0.035L0.000000.00000 - 0.000 0.

    • M Winkworth Pre 6.416 5.831 1.628 1.452 10.090 9.1402.100001.90000 Feb 20 4.000 3.

    • Quixant Pre 92.320 115.150 9.418 14.333 0.125 0.2140.000003.93400 - 0.000 3.

    • RockRose Energy Pre 250.987 153.072 102.906 7.378 6.540 2.6100.000000.00000 - 76.000 0.

    • Smiths Group Int 1240.000 1143.000 46.000 89.000 36.300 30.3000.0000014.10000 - 31.800 44.

    • Yu Group Pre 111.613 80.635 5.977L 9.637L 31.000L 42.000L0.000000.00000 - 0.000 1.

      • 03/23 0.69 SYME Supply@ME Capital PLC 0.30 0.00 1.10 0.25 9826. date price(p) Sector code Stock price(p) +/- High Low Cap (£m)

      • 03/06 80.00 AIM FRP FRP Advisory Group PLC 82.00 3.50 84.00 70.00 19475.

      • 03/06 3.00 MMM Mining Minerals & Metals PLC 3.50 - 0.00 0.00 111.

      • 02/27 195.00 AIM SPEC Inspecs Group PLC 147.50 0.00 199.00 145.00 10434.



    • APRIL 7 2020 Section:Stats Time: 6/4/2020 - 18:27 User: keith.allen Page Name: MARKET DATA 1, Part,Page,Edition: USA, 10 , For a full explanation of all the other symbols please refer to London Share Service notes.



  • Tuesday 7 April 2020 ★ FINANCIAL TIMES

  • ANZ 16.54 0.75 29.30 14.10 10.67 7.02 28514. Australia (A$)

  • BHPBilltn 31.79 1.46 42.33 24.05 6.34 11.22 56924.

  • CmwBkAu 62.47 2.36 91.05 53.44 7.38 12.83 67220.

  • CSL 319.90 15.79 342.75 189.14 0.89 47.28 88290.

  • NatAusBk 16.47 0.85 30.00 13.20 12.19 8.55 29875.

  • Telstra 3.20 0.09 4.01 2.87 3.34 17.29 23133.

  • Wesfarmers 36.69 2.02 47.42 29.75 5.19 19.53 25286.

  • Westpc 16.35 0.84 30.05 13.47 12.69 7.82 35894.

  • Woolworths 37.15 1.65 43.96 30.09 2.84 29.42 28480.

  • AnBshInBv 41.81 1.97 92.71 29.03 4.48 9.46 76341. Belgium (€)

  • KBC Grp 45.03 3.51 73.56 33.44 7.81 7.95 20219.

  • Ambev 12.18 0.79 20.77 10.36 3.29 13.96 36592. Brazil (R$)

  • Bradesco 19.72 2.05 35.89 15.46 2.07 7.71 15180.

  • Cielo 4.17 0.19 9.84 3.94 14.84 5.95 2163.

  • ItauHldFin 21.35 1.36 32.79 19.46 7.22 6.64 20212.

  • Petrobras 16.01 0.69 33.65 10.50 3.65 6.03 22750.

  • Vale 43.22 2.72 57.36 32.45 - 11.69 43608.

  • BCE♦ 57.40 0.67 65.45 46.03 5.80 16.32 36699. Canada (C$)

  • BkMontrl 69.82 2.87 106.51 55.76 5.93 7.91 31576.

  • BkNvaS 55.10 0.51 76.75 46.38 6.46 8.09 47213.

  • Brookfield 43.93 3.03 60.48 31.35 2.02 8.40 48851.

  • CanadPcR♦ 313.82 12.80 365.69 252.00 1.01 17.75 30259.

  • CanImp 80.45 3.83 115.96 67.52 7.09 7.05 25298.

  • CanNatRs 19.09 0.31 42.57 9.80 8.12 5.27 15952.

  • CanNatRy 112.16 4.43 127.96 92.01 1.93 19.07 56485.

  • Enbridge 40.78 1.18 57.32 33.06 7.30 15.37 58383.

  • GtWesLif 22.56 0.89 35.60 18.88 7.39 8.97 14776.

  • ImpOil 17.21 0.24 40.59 10.27 5.06 4.53 8974.

  • Manulife 16.54 0.50 27.78 12.58 6.10 5.92 22711.

  • Nutrien 48.25 2.50 73.32 34.80 5.07 15.31 19440.

  • RylBkC 85.21 3.13 109.68 72.00 4.87 9.56 85789.

  • Suncor En 23.70 0.72 46.00 14.02 7.26 7.02 25674.

  • ThmReut 97.42 3.63 109.99 75.91 2.12202.84 34098.

  • TntoDom 57.85 2.06 77.96 49.01 5.09 9.08 74164.

  • TrnCan 62.41 1.76 76.58 47.05 5.00 13.69 41409.

  • ValeantPh 30.80 -1.06 36.02 14.01 - -4.62 8158.

  • AgricBkCh 3.06 0.01 3.77 2.69 6.15 4.80 12133. China (HK$)

  • Bk China 2.97 0.04 3.84 2.71 6.74 4.51 32036.

  • BkofComm 4.70 0.06 6.73 4.20 6.90 4.40 21226.

  • BOE Tech 0.63 0.02 1.06 0.47 - 25.41 16.

  • Ch Coms Cons 5.15 -0.04 8.46 4.73 4.97 4.08 2941.

  • Ch Evrbrght 2.99 0.04 3.93 2.65 5.82 4.54 4890.

  • Ch Rail Cons 8.66 - 10.44 7.30 2.62 6.03 2319.

  • Ch Rail Gp 4.37 0.05 6.82 3.45 3.17 5.26 2371.

  • ChConstBk 6.22 0.09 7.21 5.55 5.34 5.54 192896.

  • China Vanke 25.80 -0.15 35.40 21.65 4.39 6.98 5251.

  • ChinaCitic 3.76 0.06 5.20 3.37 6.61 3.83 7218.

  • ChinaLife 15.50 0.40 22.90 11.64 1.12 12.51 14877.

  • ChinaMBank 34.40 0.45 42.75 29.80 2.96 9.05 20371.

  • ChinaMob 62.00 1.35 79.50 45.20 4.94 10.80 163755.

  • ChinaPcIns 23.45 0.45 34.75 17.90 4.62 6.96 8395.

  • ChMinsheng 5.65 0.05 6.15 4.91 6.63 4.32

  • ChMrchSecs 17.81 -0.05 19.75 14.74 1.46 22.53 14365.

  • Chna Utd Coms 5.26 0.01 7.48 5.00 1.00 33.88 15724.

  • ChShenEgy 14.26 0.12 18.26 11.96 6.88 5.75 6251.

  • ChShpbldng 4.15 -0.05 7.10 4.05 0.21221.04 10701.

  • ChStConEng 5.24 -0.04 6.72 4.93 3.17 5.76 30487.

  • ChUncHK 5.14 0.30 10.50 3.84 2.88 13.11 20287.

  • CNNC Intl 4.39 -0.02 6.49 4.32 2.70 15.43 9637.

  • CSR 3.89 -0.01 7.47 3.60 4.18 8.57 2193.

  • Daqin 6.78 -0.02 8.85 6.69 7.00 7.15 14216.

  • Gree Elec Apl 0.08 0.00 0.37 0.01 - -0.02 3.

  • GuosenSec 10.92 -0.13 14.33 10.38 1.09 18.12 12629.

  • HaitongSecs 7.05 0.11 11.30 6.50 2.30 8.37 3100.

  • Hngzh HikVDT 30.78 0.33 40.09 23.55 1.93 24.15

  • Hunng Pwr 2.58 -0.03 5.22 2.24 4.34 19.78 1564.

  • IM Baotou Stl 1.14 -0.01 1.95 1.10 0.61 23.76 5093.

  • In&CmBkCh 5.20 0.05 6.11 4.81 5.21 5.60 58218.

  • IndstrlBk 16.06 -0.01 20.66 14.93 4.25 5.31 43154.

  • Kweichow 1139.79 -5.21 1241.61 836.20 1.26 35.42 201938.

  • Midea 0.68 -0.03 1.51 0.58 7.03 -2.50 18.

  • New Ch Life Ins 24.85 0.50 46.95 20.45 3.35 5.43 3314.

  • PetroChina 2.98 0.09 5.32 2.20 4.84 12.10 8110.

  • PingAnIns 75.70 0.70 101.00 69.00 2.57 8.77 72724.

  • PngAnBnk 12.61 -0.36 17.60 11.60 1.08 9.23 34512.

  • Pwr Cons Corp 3.76 -0.08 6.25 3.64 2.57 8.09 5909.

  • SaicMtr 19.33 -0.12 30.30 17.46 6.44 7.85 31852.

  • ShenwanHong 0.04 0.00 0.13 0.04 - -2.17 45.

  • ShgPdgBk 10.15 -0.05 13.33 9.82 3.41 5.06 40231.

  • Sinopec Corp 4.01 0.08 6.40 3.20 10.46 9.54 13197.

  • Sinopec Oil 2.07 -0.05 3.35 1.90 - 95.26 3515.

  • DanskeBk 73.34 1.08 130.80 68.04 11.15 4.32 9133. Denmark (kr)

  • MollerMrsk 6358 568.00 10555 4976 2.27 43.16 9239.

  • NovoB 417.75 0.45 447.70 310.15 1.96 25.63 112392.

    • Nokia 2.90 0.14 5.26 2.08 3.47 -41.22 17648. Finland (€)

    • SampoA 26.40 0.29 42.93 21.34 10.85 12.87 15775.

    • Airbus Grpe 53.53 4.03 139.40 48.12 3.10 10.98 45208. France (€)

    • AirLiquide 116.50 1.30 140.70 94.86 2.10 25.36 59455.

    • AXA 14.77 0.80 25.62 11.84 9.23 23.13 38501.

    • BNP Parib 25.65 0.91 54.22 24.51 11.84 4.30 34562.

    • ChristianDior 318.60 20.20 498.20 252.40 1.87 20.33 62015.

    • Cred Agr 6.24 0.23 13.80 5.70 11.11 4.98 19423.

    • Danone 58.54 2.02 82.38 50.26 3.37 17.24 43312.

    • EDF 7.40 0.16 13.61 5.98 4.03 4.66 24766.

    • Engie SA 9.28 0.58 16.80 8.63 8.22 27.64 24359.

    • EssilorLuxottica 105.25 7.49 145.00 86.76 1.97 32.14 49664.

    • Hermes Intl 604.80 - 725.60 516.00 0.77 42.97 68851.

    • LOreal 235.40 -0.90 278.50 196.00 1.66 33.02 141678.

    • LVMH 339.75 14.70 439.05 278.70 1.80 25.45 185027.

    • Orange 11.38 0.40 15.38 8.84 6.26 15.76 32643.

    • PernodRic 134.30 7.50 179.50 112.25 1.02 24.10 38439.

    • Renault 18.05 2.24 64.20 12.77 20.00 2.09 5756.

    • Safran 67.36 4.36 152.30 51.10 2.75 13.25 31033.

    • Sanofi 84.83 3.47 95.06 67.65 3.68 29.16 114697.

    • Sant Gbn 24.12 2.43 39.57 16.41 5.61-118.5914167.

    • Schneider 81.26 6.76 105.50 61.72 2.94 19.51 51004.

    • SFR Group 34.50 - 34.56 21.87 - -23.02 17905.

    • SocGen 13.97 1.17 32.23 12.80 15.83 4.47 12857.

    • Total 33.82 0.29 51.44 21.12 7.91 10.21 94876.

    • UnibailR 190.00 0.35 236.45 177.35 5.80 17.44 22215.

    • Vinci 70.34 6.50 107.35 54.76 3.71 12.55 45982.

    • Vivendi 20.06 0.66 26.69 16.60 2.53 51.90 25642.

    • Allianz 158.36 9.04 232.60 117.10 5.71 8.59 71239. Germany (€)

    • BASF 44.23 3.47 74.61 37.36 7.28 16.23 43802.

    • Bayer 55.79 2.76 78.34 44.86 5.05 -38.01 59103.

    • BMW 48.56 3.81 78.30 36.60 7.25 6.42 31523.

    • Continental 66.58 6.54 157.40 51.45 7.17 -61.89 14359.

    • Daimler 27.35 2.83 60.00 21.02 11.95 7.19 31546.

    • Deut Bank 5.89 0.46 10.37 4.45 1.88 -2.67 13120.

    • Deut Tlkm 12.19 0.55 16.75 10.41 5.53 15.43 62564.

    • DeutsPost 25.89 1.56 35.00 19.11 4.47 12.50 34521.

    • E.ON 8.75 0.03 11.56 7.60 4.94 32.22 24916.

    • Fresenius Med 61.62 1.50 81.10 53.50 1.91 14.59 20229.

    • Fresenius SE 37.12 1.78 52.82 24.25 2.17 10.96 18096.

    • HenkelKgaA 65.35 1.35 90.30 54.65 2.82 12.87 18307.

    • Linde 160.25 8.15 208.60 130.45 1.99 15.74 92098.

    • MuenchRkv 181.80 10.80 284.20 141.10 5.12 9.43 28292.

    • SAP 101.40 4.05 129.60 82.13 1.49 35.51 134330.

    • Siemens 82.00 5.67 119.90 58.77 4.46 13.33 75161.

    • Volkswgn 124.20 8.50 185.00 99.16 3.89 4.64 39521.

    • AIA 70.85 0.65 88.50 60.05 1.13 19.79 110483. Hong Kong (HK$)

    • BOC Hold 23.55 0.65 35.90 20.30 5.96 8.22 32118.

    • Ch OSLnd&Inv 25.45 0.45 31.00 21.80 3.38 6.25 35968.

    • ChngKng 44.95 1.40 71.40 33.40 4.04 5.70 21415.

    • Citic Ltd 7.72 0.11 12.18 7.40 5.08 4.41 28968.

    • Citic Secs 14.30 0.12 19.72 12.60 2.65 12.73 4202.

    • CK Hutchison 55.80 3.30 86.45 45.05 5.43 5.73 27756.

    • CNOOC 8.89 0.33 15.12 6.24 7.50 6.34 51199.

    • HangSeng 138.80 4.60 212.60 124.40 5.23 11.31 34230.

    • HK Exc&Clr 240.40 4.00 286.20 206.00 2.78 33.17 39110.

    • MTR 41.45 0.15 55.75 38.00 2.77 18.38 32926.

    • SandsCh 27.95 0.65 45.45 25.15 6.77 15.42 29163.

    • SHK Props 105.80 3.50 142.00 89.90 4.24 7.14 39547.

    • Tencent 381.40 5.00 420.00 312.20 0.25 39.35 469988.

    • Bhartiartl 423.95 2.60 568.85 305.37 - -7.95 30364. India (Rs)

    • HDFC Bk 813.85 -15.80 1305.5 738.75 0.91 17.33

    • Hind Unilevr 2154.1 -25.55 2324.9 1650 1.10 69.43 61222.

    • HsngDevFin 1499.55 -83.95 2499.9 1473.45 1.50 11.56 34098.

    • ICICI Bk 286.65 -24.50 552.20 268.30 0.34 20.09 24356.

    • Infosys 585.70 -17.10 847.00 509.25 3.19 15.16 32749.

    • ITC 177.90 11.50 310.00 134.60 3.19 14.79 28709.

    • L&T 774.65 0.30 1607 661.00 2.29 11.44 14275.

    • OilNatGas 69.85 4.10 178.90 50.00 9.90 4.16 11536.

    • RelianceIn 1077.45 -3.00 1617.55 875.65 0.60 15.34 89671.

    • SBI NewA 175.50 -11.05 373.80 173.55 - 11.92 20562.

    • SunPhrmInds 375.95 32.40 479.90 312.00 0.72 22.84 11842.

    • Tata Cons 1654.2 -54.55 2296.2 1506.05 1.91 19.39 81491.

    • Bk Cent Asia 22300 200.00 24700 16800 - - 38879. Indonesia (Rp)

    • TevaPha 30.42 -0.51 56.60 21.75 - -2.13 9118. Israel (ILS)

    • Enel 6.14 0.07 8.61 5.15 4.59 24.43 67314. Italy (€)

    • ENI 9.32 -0.01 16.06 6.26 9.07 13.43 36504.

    • Generali 12.55 0.36 19.63 10.20 7.30 8.75 21235.

    • IntSPaolo 1.46 0.13 2.63 1.31 13.58 5.80 27533.

    • Unicred 7.11 0.57 14.44 6.42 3.82 3.28 17116.

      • AstellasPh 1683.5 71.50 1987 1375 2.15 15.45 28720. Japan (¥)

      • Bridgestne 3165 71.00 4734 2861.5 5.08 8.35 20698.

      • Canon 2250.5 63.50 3338 2035 7.14 14.69 27505.

      • CntJpRwy 16895 560.00 24940 14340 0.82 7.91 31891.

      • Denso 3492 239.00 5225 3021 3.72 14.67 25213.

      • EastJpRwy 7845 315.00 10830 7060 1.87 11.66 27168.

      • Fanuc 14200 280.00 22060 12020 2.29 35.95 26548.

      • FastRetail 42500 930.00 70230 39910 1.07 28.76 41309.

      • Fuji Hvy Ind 1803 88.00 3184 1671.5 7.42 10.52

      • Hitachi 3064 128.50 4693 2524 2.73 15.86 27157.

      • HondaMtr 2293.5 158.00 3259 2120 4.54 9.18 38069.

      • JapanTob 1970 58.50 2690.5 1862 7.75 9.46 36103.

      • KDDI 3278 179.00 3451 2372.5 3.12 12.80 70749.

      • Keyence 35210 1050 40520 28905 0.26 45.01 78469.

      • MitsbCp 2195 56.00 3178 2094.5 5.38 7.08 31982.

      • MitsubEst 1659.5 88.50 2283 1291 1.79 19.76 21155.

      • MitsubishiEle 1288.5 35.50 1658 1096.5 2.88 13.08 25352.

      • MitsuiFud 1937.5 101.00 3035 1538 2.21 12.12 17385.

      • MitUFJFin 403.40 16.60 603.00 380.00 5.85 6.67 50205.

      • Mizuho Fin 120.30 3.20 177.50 108.40 5.79 41.91 27991.

      • Murata Mfg 5435 298.00 6920 4304 3.20 79.06 33656.

      • NipponTT 2646 143.00 2908 2153 3.34 12.63 94579.

      • Nissan Mt 341.40 25.90 966.00 311.20 10.48 34.44

      • Nomura 438.80 28.70 586.40 330.70 3.81 6.23 14047.

      • Nppn Stl 899.40 43.20 2081 820.10 5.58 4.68 7832.

      • NTTDCMo 3369 214.00 3475 2257.5 3.17 19.82 99672.

      • Panasonic 811.50 29.10 1264 691.70 3.43 7.06 18243.

      • Seven & I 3688 168.00 4485 3113 2.67 14.86 29956.

      • ShnEtsuCh 10665 815.00 13945 8751 1.83 15.27 40719.

      • Softbank 4016 284.00 6045 2609.5 0.76 -8.01 76905.

      • Sony 6550 290.00 8113 4767 0.57 13.59 75685.

      • SumitomoF 2632.5 82.50 4167 2507.5 6.53 7.39 33124.

      • Takeda Ph 3342 174.00 4562 2894.5 5.00 -52.09 48274.

      • TokioMarine 5023 117.00 6317 4167 3.70 10.57 32311.

      • Toyota 6580 385.00 8026 5771 3.11 8.19 196742.

      • AmerMvl 13.97 0.46 16.82 12.69 1.61 12.17 25272. Mexico (Mex$)

      • FEMSA UBD 152.14 9.82 192.50 127.25 2.06 12.13 13256.

      • WalMrtMex 55.00 0.08 60.13 47.76 2.13 20.00 38721.

      • Altice 3.61 0.39 6.86 2.26 - 3.23 4036. Netherlands (€)

      • ASML Hld 245.40 17.25 294.40 165.04 1.24 41.44 112641.

      • Heineken 72.70 1.92 105.00 68.82 2.24 21.53 45156.

      • ING 5.05 0.43 12.14 4.23 13.54 4.35 21221.

      • Unilever 45.71 1.46 57.77 38.42 3.50 12.71 72000.

      • DNB 115.10 2.65 178.10 94.26 8.21 6.19 17371. Norway (Kr)

      • Equinor 136.20 0.10 203.90 95.20 7.47 7.98 43428.

      • Telenor 151.70 -1.35 190.80 130.75 6.27 34.11 20898.

      • QatarNtBk 17.73 -0.27 21.25 15.71 3.13 13.21 44980. Qatar (QR)

      • Gzprm neft 191.10 1.33 272.68 157.62 10.16 2.44 59295. Russia (RUB)

      • Lukoil 5163 -41.50 6810 3663 5.66 4.52 46886.

      • MmcNrlskNckl 19590 558.00 23656 13352 12.81 10.74 40631.

      • Novatek 1006.2 19.20 1382.2 682.80 3.03 3.00 40043.

      • Rosneft 343.00 -2.00 489.90 229.80 8.83 4.72 47645.

      • Sberbank 190.70 5.06 270.80 172.15 9.81 4.04 53956.

      • Surgutneftegas 37.25 0.87 54.89 24.06 2.04 3.06 17442.

      • AlRajhiBnk 53.70 -0.80 76.90 51.00 6.47 14.28 35752. Saudi Arabia (SR)

      • Natnlcombnk 34.60 -0.40 64.40 30.50 6.33 9.14 27643.

      • SaudiBasic 77.80 1.80 128.00 61.90 5.45 16.33 62157.

      • SaudiTelec 89.90 0.20 117.40 72.30 4.43 15.78 47882.

      • DBS 18.40 0.48 28.64 16.65 6.72 7.23 32878. Singapore (S$)

      • JardnMt US$ 49.93 0.97 66.69 42.59 3.28 11.63 36581.

      • JardnStr US$ 22.22 0.62 40.00 17.81 1.47 8.10 24622.

      • OCBC 8.71 0.33 12.19 7.80 5.68 8.07 26756.

      • SingTel 2.61 0.03 3.56 2.19 6.61 34.00 29750.

      • UOB 19.48 0.68 27.97 17.28 5.55 7.47 22840.

      • Firstrand 38.70 1.35 71.79 31.13 9.38 5.62 11603. South Africa (R)

      • MTN Grp 51.70 4.45 114.43 26.25 12.36 8.41 5206.

      • Naspers N 2618.26 77.83 3750.01 1843.8 0.34 19.38 60946.

      • HyundMobis 169500 4500 268500 126000 3.01 7.40 13106. South Korea (KRW)

      • KoreaElePwr 19150 150.00 29650 15550 - -6.65 10000.

      • SK Hynix 83100 3500 106000 62400 1.84 10.04 49212.

      • SmsungEl 48700 1700 62800 40850 2.97 13.15 236499.

      • BBVA 2.97 0.22 5.68 2.56 8.80 3.99 21362. Spain (€)

      • BcoSantdr 2.23 0.14 4.68 1.93 7.43 6.97 40033.

      • CaixaBnk 1.71 0.09 3.00 1.56 10.00 6.61 11029.

      • Iberdrola 9.09 0.04 11.35 7.60 3.88 17.86 63231.

      • Inditex 23.30 1.32 32.28 18.51 2.78 19.87 78307.

      • Repsol 8.19 -0.06 15.67 5.92 10.92 -3.42 13830.

      • Telefonica 4.32 0.28 7.65 3.53 8.92 26.39 24187.

        • AtlasCpcoB 286.70 13.50 350.40 223.20 1.13 19.46 11001. Sweden (SKr)

        • Ericsson 79.76 1.38 96.74 59.54 1.29 -29.15 24097.

        • H & M 126.00 12.00 214.35 98.13 8.07 15.64 18098.

        • Investor 453.60 19.80 568.60 370.10 2.95 15.08 20316.

        • Nordea Bk 54.80 1.24 86.73 48.00 13.88 16.03 21824.

        • SEB 67.44 3.68 104.90 59.80 8.94 7.23 14391.

        • SvnskaHn 79.12 2.50 113.80 71.80 6.99 9.18 15130.

        • Swedbank 110.34 2.46 162.70 106.05 12.93 6.25 12282.

        • Telia Co 34.34 -0.55 44.90 30.29 6.98 17.85 14214.

        • Volvo 121.00 8.90 175.10 95.00 4.25 7.53 19656.

        • ABB 17.08 0.86 24.69 14.11 4.47 39.00 37841. Switzerland (SFr)

        • CredSuisse 8.05 0.43 14.14 6.18 3.18 7.57 21031.

        • Nestle 103.96 1.60 113.20 83.37 2.20 25.86 316150.

        • Novartis 83.30 1.65 96.38 65.09 3.10 29.87 215134.

        • Richemont 52.42 2.46 87.44 44.64 3.73 19.98 27961.

        • Roche 326.30 3.60 351.60 255.95 2.49 22.34 234259.

        • Swiss Re 74.04 2.86 117.05 52.68 6.99 59.52 24771.

        • Swisscom 532.00 0.20 577.80 446.70 3.87 17.63 28161.

        • Syngent 453.40 0.90 471.20 402.50 - 39.22 43035.

        • UBS 9.23 0.58 13.81 7.00 7.24 9.12 36413.

        • Zurich Fin♦ 307.50 4.30 439.90 248.70 5.62 12.27 47010.

        • Chunghwa Telecom 108.00 - 123.50 103.00 4.01 24.49 27767. Taiwan (NT$)

        • Formosa PetChem 80.40 -0.60 119.00 66.10 5.77 30.93 25383.

        • HonHaiPrc 70.20 0.20 101.50 65.70 5.51 8.20 32253.

        • MediaTek 341.00 -5.00 464.00 273.00 2.55 26.75 17970.

        • TaiwanSem 275.50 2.50 366.00 227.00 3.38 22.22 236765.

        • PTT Explor 35.50 - 50.25 23.60 6.04 10.09 30754. Thailand (THB)

        • Emirtestele♦ 13.90 -0.18 17.80 11.04 5.73 13.44 32910. United Arab Emirates (Dhs)

        • AscBrFd 1850.5 111.50 2730 1554 2.45 16.66 17954. United Kingdom (p)

        • AstraZen 7184 40.00 8227.88 5626 3.20 54.99 111502.

        • Aviva 246.00 12.40 439.40 3.87 12.20 4.25 12099.

        • Barclays 86.56 6.32 192.99 73.04 8.09 8.05 18101.

        • BP 335.85 -1.45 583.40 4.69 9.88 17.69 82034.

        • BrAmTob 2962 22.00 3507 34.85 6.72 11.03 67681.

        • BSkyB 1727.5 1.50 1740 893.50 0.76 36.60 38843.

        • BT 117.00 5.70 231.50 102.90 13.16 5.37 14226.

        • Compass 1150 50.00 2150 20.62 3.35 16.45 23178.

        • Diageo♦ 2553.5 95.50 3633.5 2050.6 2.69 19.90 78782.

        • GlaxoSmh♦ 1509.4 20.00 1857 1328.19 5.30 16.53 90972.

        • Glencore 130.18 10.18 2334.5 1.41 12.07 23.67 23013.

        • HSBC 414.70 17.50 687.70 387.65 9.27 18.31 101901.

        • Imperial Brands 1552 -11.50 2574.5 1258.2 12.47 14.67 18140.

        • LlydsBkg 29.94 2.22 73.66 27.70 10.89 9.98 26444.

        • Natl Grid 866.00 24.20 1073.8 8.90 5.47 20.28 35624.

        • Prudential 1021 100.80 1532.78 682.80 4.83 10.03 32374.

        • RBS 107.05 5.30 266.10 2.23 5.14 4.13 15698.

        • ReckittB 6160 -92.00 8191.3 5130 2.77 19.20 53163.

        • RELX 1742 55.50 2109 1382.86 2.49 22.65 41246.

        • RioTinto 3776.5 15.50 5039 2954 6.39 6.10 62075.

        • RollsRoyce 297.70 46.10 945.60 249.00 3.93 -2.37 6785.

        • RylDShlA 1478.8 7.80 2637.5 3.04 10.30 7.26 83315.

        • Shire# 4690 111.00 4780 2944 0.58 11.63 56567.

        • StandCh 421.10 14.70 742.60 391.70 3.91 33.92

        • Tesco 221.60 -2.30 332.67 203.70 2.60 16.55 22236.

        • Vodafone 116.56 5.54 195.65 92.76 6.83 -17.64 38103.

        • WPP 513.00 29.30 1085.5 450.00 11.70 9.21 7960.

        • 21stC Fox A 24.31 2.01 39.74 19.81 1.88 10.18 8382. United States of America ($)

        • 3M 138.53 4.74 219.75 114.04 3.85 19.17 79658.

        • AbbottLb 80.86 1.41 92.45 61.61 1.53 44.19 142591.

        • Abbvie 76.13 2.76 97.86 62.55 5.45 33.72 112419.

        • Accenture 162.78 10.63 216.39 137.15 1.32 22.94 107729.

        • Adobe 313.07 19.46 386.75 255.13 - 55.07 150837.

        • AEP 78.81 6.31 104.97 65.14 3.38 18.39 38997.

        • Aflac 34.95 2.54 57.18 23.07 3.04 8.66 25251. Aetna - - - - - - -

        • AirProd♦ 197.01 10.41 257.01 167.43 2.18 25.02 43475.

        • Alexion 93.09 3.32 141.86 72.67 - 9.40 20675.

        • Allergan 178.37 2.66 202.22 114.27 1.54 -12.04 58684.

        • Allstate 91.46 5.50 125.92 64.13 2.13 12.26 28984.

        • Alphabet 1150.26 57.56 1530.74 1008.87 - 25.29 344957.

        • Altria 38.02 0.61 57.11 30.95 8.48 41.11 70655.

        • Amazon 1960.61 54.02 2185.95 1626.03 - 92.10 976101.

        • AmerAir 9.55 0.16 35.24 9.09 3.87 2.72 4068.

        • AmerExpr 82.42 8.82 138.13 67.00 1.84 11.15 66595.

        • AmerIntGrp 21.92 1.46 58.66 16.07 5.81 10.80 19144.

        • AmerTower 233.86 11.06 258.62 174.32 1.54 65.32 103579.

        • Amgen 209.37 3.96 244.99 166.30 2.56 17.57 123487.

        • Anadarko 72.77 0.56 76.23 40.40 1.50 -63.37 36563.

        • Anthem 223.10 19.80 312.48 171.03 1.33 13.06 56251.

        • Aon Cp 168.14 14.00 238.19 143.93 0.95 28.53 38937.

        • Apple 253.64 12.23 327.85 170.27 1.11 21.591109796.

        • ArcherDan 35.73 1.08 47.20 28.92 3.62 15.83 19909.

          • AT&T 28.84 1.38 39.70 26.08 6.58 16.49 207160.

          • AutomData 138.04 9.47 182.32 103.11 2.20 26.36 59599.

          • Avago Tech 248.34 14.08 331.58 155.67 4.04 40.59 99284.

          • BakerHu 22.08 0.09 31.26 20.09 3.16 99.04 11412.

          • BankAm 21.05 1.02 35.72 17.95 2.90 8.27 183656.

          • Baxter 83.15 1.73 95.00 69.10 0.91 28.88 42180.

          • BB & T 54.24 0.75 55.66 40.68 3.26 12.85 41564.

          • BectonDick 235.19 8.46 286.72 197.75 1.22 92.11 63777.

          • BerkshHat274380.416426.41 347400 239440 - 16.72 191825.

          • Biogen 309.74 9.23 374.99 215.78 - 10.66 53914.

          • BkNYMeln 34.81 1.06 53.61 26.40 3.29 9.09 30808.

          • BlackRock 445.40 27.33 576.81 323.98 2.91 17.28 68960.

          • Boeing 137.46 12.94 398.66 89.00 5.53-132.67 77410.

          • BrisMySq 57.10 1.57 68.34 42.48 2.86 16.59 128893.

          • CapOne 48.73 6.46 107.59 38.00 3.27 4.35 22290.

          • CardinalHlth♦ 48.11 1.50 60.69 39.05 3.69 -3.63 14037.

          • Carnival 10.35 1.86 56.04 7.80 18.31 2.53 5461.

          • Caterpillar 119.38 4.71 150.55 87.50 3.01 11.37 65669.

          • Celgene 108.24 0.11 110.70 58.59 - 12.71 77035.

          • CharlesSch 35.24 1.64 51.65 28.00 1.81 13.08 45326.

          • Charter Comms 453.51 19.71 546.54 343.95 - 65.80 95225.

          • Chevron Corp 77.73 2.62 127.34 51.60 6.00 11.21 146079.

          • Chubb 109.37 6.55 167.74 87.35 2.69 13.90 49566.

          • Cigna 174.77 10.93 224.64 118.50 0.02 15.65 64998.

          • Cisco♦ 40.54 1.48 58.26 32.40 3.21 16.96 171904.

          • Citigroup 40.41 2.92 83.11 32.00 4.58 5.39 84788.

          • CME Grp 181.05 7.31 225.36 131.80 1.62 31.99 64902.

          • Coca-Cola 46.06 2.23 60.13 36.27 3.43 24.63 197610.

          • Cognizant 46.73 3.33 74.78 40.01 1.58 15.35 25635.

          • ColgtPlm 69.62 2.00 77.41 58.49 2.43 25.93 59527.

          • Comcast♦ 36.01 2.06 47.74 31.71 2.16 13.75 163614.

          • ConocPhil 32.71 -0.20 68.22 20.84 3.78 5.52 35224.

          • Corning 18.82 0.91 35.34 17.44 3.93 19.01 14352.

          • Costco 298.76 10.11 325.26 233.05 0.80 37.40 131926.

          • CrownCstl 149.38 3.76 168.75 114.18 3.00 75.86 62253.

          • CSX 60.10 3.33 80.73 46.81 1.48 15.58 46506.

          • CVS 56.54 0.82 77.03 51.72 3.27 12.03 73737.

          • Danaher♦ 139.95 4.80 169.19 119.60 0.48 41.63 97530.

          • Deere 143.28 7.76 181.99 106.14 2.01 14.90 44935.

          • Delphi 7.75 1.20 26.82 5.39 - 44.09 667.

          • Delta 22.43 -0.05 63.44 19.10 6.21 3.32 14357.

          • Devon Energy 8.54 0.16 35.39 4.70 3.79 -43.96 3281.

          • DiscFinServ 32.82 4.29 92.98 23.25 4.97 3.73 10118.

          • Disney 97.12 3.24 153.41 79.07 1.68 18.81 175344.

          • DominRes 74.33 4.78 90.89 57.79 4.80 54.95 62285.

          • DowDupont 30.52 -0.65 48.38 30.06 6.73 -37.30 68559.

          • DukeEner 81.30 5.28 103.79 62.13 4.26 17.33 59676.

          • Eaton 76.39 5.14 105.78 56.42 3.63 13.67 31429.

          • eBay 30.80 1.39 42.00 26.02 1.68 15.85 24519.

          • Ecolab 157.35 10.09 211.24 124.60 1.16 30.37 45342.

          • Emerson 48.50 2.78 78.38 37.75 4.02 13.14 29674.

          • EOG Res 38.96 -0.93 107.89 27.00 2.42 7.61 22676.

          • EquityResTP 59.67 5.41 89.55 49.62 3.52 24.81 22195.

          • Exelon 35.72 2.97 51.18 29.28 3.76 12.83 34788.

          • ExpScripts 92.33 -3.47 101.73 66.93 - 11.10 52061.

          • ExxonMb 40.12 0.91 83.49 30.11 8.38 11.73 169795.

          • Facebook 161.32 7.14 224.20 137.10 - 27.12 388094.

          • Fedex 117.43 8.21 199.32 88.69 2.10354.13 30679.

          • FordMtr 4.53 0.29 10.56 3.96 13.17 11.39 17640.

          • Franklin♦ 16.54 0.93 35.82 15.29 5.87 7.12 8218.

          • GenDyn 132.56 6.88 193.76 100.55 2.78 11.96 38470.

          • GenElectric 7.12 0.39 13.26 5.90 0.56357.96 62238.

          • GenMills 57.19 0.48 60.00 46.59 3.25 17.34 34665.

          • GenMotors 19.09 1.05 41.90 14.33 7.92 3.13 27279.

          • GileadSci 76.53 -1.68 85.97 60.89 3.20 36.30 96352.

          • GoldmSchs 155.98 9.05 250.46 130.85 2.36 7.01 53638.

          • Halliburton 7.83 0.22 32.30 4.25 8.51 -6.56 6889.

          • HCA Hold 88.87 7.04 151.97 58.38 1.73 8.94 30079.

          • Hew-Pack 15.08 0.60 23.93 12.54 4.02 7.69 21560.

          • HiltonWwde 62.89 6.95 115.48 44.30 0.88 22.36 17448.

          • HomeDep 188.43 9.73 247.36 140.63 2.57 19.78 202508.

          • Honywell 133.43 5.98 184.06 101.08 2.33 17.15 95082.

          • HumanaInc♦ 318.85 27.22 385.00 208.25 0.64 17.15 42127.

          • IBM 112.41 6.07 158.75 90.56 5.64 13.13 99865.

          • IllinoisTool♦ 148.24 7.83 190.85 115.94 2.58 20.70 47068.

          • Illumina 274.19 10.69 380.76 196.78 - 43.97 40305.

          • Intcntl Exch 85.26 4.27 101.93 63.51 1.19 26.95 46819.

          • Intel 57.04 2.91 69.29 42.86 2.04 13.09 243960.

          • Intuit 232.50 14.11 306.89 187.68 0.79 41.05 60563.

          • John&John 136.93 2.76 154.50 109.16 2.53 26.29 360995.

          • JohnsonCn 27.20 1.73 44.65 22.78 3.54 21.78 20782.

          • JPMrgnCh 88.52 4.47 141.10 76.91 3.71 8.77 272108.

          • Kimb-Clark 133.29 3.37 149.23 110.66 2.86 23.09 45513.

          • KinderM 14.09 0.68 22.58 9.42 6.24 15.86 31914.

          • Kraft Heinz 25.87 0.55 33.78 19.99 5.72 17.70 31608.

          • Kroger 31.97 -0.32 36.84 20.70 1.72 17.13 25594.

          • L Brands 12.56 1.22 28.06 8.00 11.31 10.12 3473.

          • LasVegasSd 40.64 2.72 74.29 33.30 7.01 12.55 31036.

          • LibertyGbl 16.58 0.78 28.62 15.24 - -26.05 3010.

          • Lilly (E) 141.57 1.91 147.87 101.36 1.69 30.85 135487.

          • Lockheed 365.99 15.49 442.53 266.11 2.27 18.02 103104.

            • Lowes 87.14 4.94 126.73 60.00 2.24 24.15 66790.

            • Lyondell 49.30 3.20 98.91 33.71 7.79 5.55 16442.

            • Marathon Ptl 22.43 2.37 69.65 15.26 9.09 4.86 14565.

            • Marsh&M 85.25 5.35 119.88 74.34 1.98 29.16 42957.

            • MasterCard 255.31 18.28 347.25 199.99 0.48 34.76 253849.

            • McDonald's 170.54 10.21 221.93 124.23 2.71 22.50 127128.

            • McKesson 131.40 5.91 172.18 111.71 1.20 -40.65 23248.

            • Medtronic 91.93 5.66 122.15 72.13 2.14 28.13 123201.

            • Merck♦ 78.68 2.43 92.64 65.25 2.78 22.10 199540.

            • Metlife 29.74 2.02 53.28 22.85 5.75 4.01 27236.

            • Microsoft 161.27 7.44 190.70 118.38 1.08 30.37 1226627.

            • Mnstr Bvrg 56.86 2.64 70.52 50.06 - 28.73 30527.

            • MondelezInt 52.24 1.45 59.96 41.19 1.93 21.31 74856.

            • Monsanto 127.95 0.02 127.97 114.19 1.64 23.62 56462.

            • MorganStly 36.38 2.53 57.57 27.20 3.42 7.80 58181.

            • MylanNV 14.14 0.40 28.46 12.75 - 157.99 7298.

            • Netflix 371.44 9.68 393.52 252.28 - 97.22 162990.

            • NextEraE 234.78 13.14 283.35 174.80 1.97 32.70 114799.

            • Nike 83.54 4.68 105.62 60.00 1.03 30.83 103786.

            • NorfolkS 152.42 10.10 219.88 112.62 2.19 16.07 42285.

            • Northrop 330.15 16.54 385.01 263.31 1.45 26.99 55344.

            • NXP 83.93 8.18 139.59 58.41 1.33 57.02 23479.

            • Occid Pet 13.07 0.07 68.83 9.00 23.83 9.32 11696.

            • Oracle 50.83 1.43 60.50 39.71 1.70 17.25 160296.

            • Pepsico 128.55 3.96 147.20 101.42 2.73 26.72 178625.

            • Perrigo 47.64 3.28 63.86 40.01 1.67 26.61 6484.

            • Pfizer 33.86 0.22 44.56 27.88 4.17 11.90 187815.

            • Phillips66 55.57 3.95 119.92 40.04 6.08 5.64 24420.

            • PhilMorris 75.47 2.01 90.17 56.01 5.66 17.70 117514.

            • PNCFin 93.47 8.28 161.79 79.41 4.26 8.41 40073.

            • PPG Inds 87.18 6.75 134.36 69.77 2.10 18.05 20566.

            • Praxair 164.50 -0.99 169.75 140.00 2.21 14.16 47306.

            • Priceline 1905.64 -1.38 2067.99 1612.41 - 17.15 92937.

            • ProctGmbl 116.27 1.19 128.09 94.34 2.35 71.41 287123.

            • Prudntl 48.91 2.82 106.40 38.62 7.57 5.23 19368.

            • PublStor 202.00 7.92 266.76 155.37 3.94 24.01 35276.

            • Qualcomm 69.79 4.56 96.17 55.79 3.29 21.43 79772.

            • Raytheon 116.96 -5.47 233.48 103.00 2.98 10.60 32566.

            • Regen Pharm 491.30 -2.02 518.00 271.37 - 28.77 53144.

            • S&P Global 247.12 8.32 312.94 186.06 0.85 31.06 59540.

            • Salesforce 142.21 7.90 195.72 115.29 - 165.00 127273.

            • Schlmbrg 14.87 0.58 48.88 11.87 12.44 -2.20 20587.

            • Sempra Energy 115.36 11.08 161.87 88.00 3.27 13.78 33730.

            • Shrwin-Will 455.37 35.34 599.95 325.43 0.93 30.73 41804.

            • SimonProp 53.12 6.40 186.40 42.25 15.35 7.17 16300.

            • SouthCpr 28.39 1.59 44.82 23.43 5.60 14.95 21947.

            • Starbucks 65.30 2.25 99.72 50.02 2.11 23.14 76642.

            • StateSt♦ 54.10 1.94 85.89 42.10 3.55 10.75 19169.

            • Stryker♦ 160.28 12.21 226.30 124.54 1.23 31.62 60077.

            • Sychrony Fin 15.07 1.82 38.18 12.15 5.28 2.93 9245.

            • T-MobileUS 83.92 1.94 101.35 63.50 - 22.57 71913.

            • Target 95.80 3.23 130.24 70.03 2.55 16.24 47992.

            • TE Connect 64.79 6.10 101.00 48.62 2.60 14.96 21620.

            • Tesla Mtrs 506.53 26.52 968.99 176.99 - -111.2991855.

            • TexasInstr 106.31 6.33 135.70 93.09 2.79 21.93 99290.

            • TheTrvelers 98.56 4.67 155.09 76.99 3.03 10.74 25135.

            • ThrmoFshr 299.16 16.95 342.26 250.21 0.25 33.84 119313.

            • TimeWrnr 98.77 0.82 103.89 85.88 1.54 15.09 77269.

            • TJX Cos 46.15 5.19 64.95 32.72 1.74 19.19 55276.

            • UnionPac 147.48 8.91 188.96 105.08 2.32 19.02 101799.

            • UPS B 94.08 4.08 125.31 82.00 4.01 16.45 66073.

            • USBancorp 33.69 2.50 61.11 28.59 4.34 8.75 51251.

            • UtdHlthcre 240.34 10.85 306.72 187.72 1.59 18.13 227980.

            • UtdTech 86.01 -5.36 158.44 69.02 3.19 14.36 74498.

            • ValeroEngy 45.60 5.26 101.99 31.00 7.63 8.31 18630.

            • Verizon 56.12 1.42 62.22 48.84 4.29 14.51 232104.

            • VertexPharm 246.28 7.97 255.00 163.68 - 29.98 63851.

            • VF Cp 53.88 5.00 100.25 45.07 3.31 17.60 21267.

            • ViacomCBS 13.32 0.89 53.71 10.10 5.38 1.74 7478.

            • Visa Inc 163.60 11.75 214.17 133.93 0.59 32.27 279105.

            • Walgreen 42.01 1.29 64.50 39.41 4.05 10.87 37215.

            • WalMartSto 123.83 4.35 128.08 97.24 1.61 26.20 350720.

            • WellsFargo 27.96 1.73 54.75 25.11 6.55 6.06 114319.

            • Williams Cos 14.14 0.49 29.28 8.41 10.41-474.0217153.

            • Yum!Brnds 68.20 4.90 119.72 54.95 2.36 18.94 20514.

            • Bco de Vnzla 2850 -50.00 2900 250.00608.67 - 120. Venezuela (VEF)

            • Bco Provncl 210000 8000 210000 12700 - 11.49 261.

            • Mrcntl Srvcs201000.02-7999.98 210000 21500 0.01 3.72 141.









    • FT 500: TOP # price at time of suspension



  • Devon Energy 8.54 8.38 0.16 1.91 2.19 34.5 -36. price price change change % change change % change %

  • MTN Grp 51.70 47.25 4.45 9.42 11.10 27.3 -32.

  • Suncor En 23.70 22.98 0.72 3.13 4.73 24.9 -29.

  • Halliburton 7.83 7.61 0.22 2.89 1.46 22.9 -39.

  • CanNatRs 19.09 18.78 0.31 1.65 3.37 21.4 -37.

  • Petrobras 16.01 15.32 0.69 4.50 2.57 19.1 -33.

  • Occid Pet 13.07 13.00 0.07 0.50 2.06 18.7 -51.

  • PTT Explor 35.50 35.50 0.00 0.00 5.50 18.3 -9.

  • ChUncHK 5.14 4.84 0.30 6.20 0.77 17.6 -18.

  • Surgutneftegas 37.25 36.39 0.87 2.38 5.55 17.5 4.

  • PetroChina 2.98 2.89 0.09 3.11 0.43 16.9 -3.

  • Imperial Brands 1552.00 1563.50 -11.50 -0.74 219.00 16.4 -99.

  • Novatek 1006.20 987.00 19.20 1.95 140.20 16.2 4.

  • ImpOil 17.21 16.97 0.24 1.41 2.35 15.8 -39.

  • Lukoil 5163.00 5204.50 -41.50 -0.80 704.00 15.8 -7.

  • CSL 319.90 304.11 15.79 5.19 40.78 14.6 -3.

  • CNOOC 8.89 8.56 0.33 3.86 1.12 14.4 -19.

  • Rosneft 343.00 345.00 -2.00 -0.58 42.00 14.0 -12.

  • Ch Rail Gp 4.37 4.32 0.05 1.16 0.53 13.8 -6.

  • Wesfarmers 36.69 34.67 2.02 5.83 4.44 13.8 -9.

    • FT 500: BOTTOM Based on the FT Global 500 companies in local currency

    • Brookfield 43.93 40.90 3.03 7.41 -18.55 -29.7 -20. price price change change % change change % change %

    • Delphi 7.75 6.55 1.20 18.32 -2.56 -24.8 -38.

    • AmerAir 9.55 9.39 0.16 1.70 -2.70 -22.0 -40.

    • Delta 22.43 22.48 -0.05 -0.22 -6.24 -21.8 -50.

    • Safran 67.36 63.00 4.36 6.92 -17.54 -20.7 -41.

    • Fuji Hvy Ind 1803.00 1715.00 88.00 5.13 -468.50 -20.6 -29.

    • Carnival 10.35 8.49 1.86 21.91 -2.45 -19.1 -61.

    • UtdTech 86.01 91.37 -5.36 -5.87 -18.63 -17.8 -35.

    • Raytheon 116.96 122.43 -5.47 -4.47 -25.06 -17.6 -39.

    • Gree Elec Apl 0.08 0.08 0.00 -3.66 -0.02 -16.8 -30.

    • ICICI Bk 286.65 311.15 -24.50 -7.87 -53.20 -15.7 -43.

    • Hew-Pack 15.08 14.48 0.60 4.14 -2.76 -15.5 -29.

    • AmerIntGrp 21.92 20.46 1.46 7.13 -3.79 -14.7 -42.

    • HsngDevFin 1499.55 1583.50 -83.95 -5.30 -254.45 -14.5 -31.

    • DiscFinServ 32.82 28.53 4.29 15.02 -4.78 -12.7 -47.

    • Cielo 4.17 3.98 0.19 4.77 -0.59 -12.4 -36.

    • Airbus Grpe 53.53 49.51 4.03 8.13 -7.40 -12.1 -46.

    • Nissan Mt 341.40 315.50 25.90 8.21 -45.00 -11.6 -23.

    • Corning 18.82 17.91 0.91 5.08 -2.46 -11.6 -24.

    • Mizuho Fin 120.30 117.10 3.20 2.73 -15.30 -11.3 -15.

      • HCA Inc. 06/25 7.69 BB- Ba2 BB 105.00 6.53 0.00 3.17 6. High Yield US$

      • Aldesa Financial Services S.A. 04/21 7.25 - - B 71.10 28.23 0.00 0.64 25. High Yield Euro

      • Peru 03/19 7.13 BBB+ A3 BBB+ 104.40 2.60 - - 0. Emerging US$

      • Brazil 01/22 12.50 BB- Ba2 BB- 109.27 6.76 0.05 1.33 6.

      • Mexico 01/25 3.60 BBB+ A3 BBB 106.70 2.16 -0.02 -0.30 0.

      • Colombia 01/26 4.50 BBB- Baa2 BBB- 100.13 4.47 -0.02 2.19 4.

      • Brazil 04/26 6.00 BB- Ba2 BB- 110.50 4.01 0.18 1.69 3.

      • Turkey 04/26 4.25 - B1 BB- 78.29 9.00 0.49 3.57 8.

      • Poland 04/26 3.25 A- A2 A- 107.40 1.94 0.04 0.18 1.

      • Turkey 03/27 6.00 - Ba2 BB+ 101.26 5.82 0.00 0.17 3.

      • Peru 08/27 4.13 BBB+ A3 BBB+ 103.50 3.66 0.01 -0.02 0.

      • Brazil 04/21 2.88 BB- Ba2 BB- 103.09 0.05 0.01 -0.09 -1. Emerging Euro

      • Mexico 02/22 1.88 BBB+ A3 BBB 99.25 2.29 0.02 2.15 2.

      • Mexico 04/23 2.75 BBB+ A3 BBB+ 107.76 0.76 0.00 -0.07 -1.

      • Bulgaria 03/28 3.00 BBB- Baa2 BBB 117.04 1.00 0.02 -0.15 -1.

        • innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 128.68 3.20 0.00 -0.01 0. innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 137.45 2.19 -0.03 0.02 -







  • US Fed Funds 0.00-0.25 15-03-2020 1.00-1.25 1.50-1.75 1.25-1. Apr 06 Rate Current Since Last Mnth Ago Year Ago

  • US Prime 4.75 30-10-2019 5.25 5.25 4.

  • US Discount 2.65 30-09-2019 2.75 2.75 1.

  • Euro Repo 0.00 16-03-2016 0.00 0.00 0.

  • UK Repo 0.10 19-03-2020 0.25 0.75 0.

  • Japan O'night Call 0.00-0.10 01-02-2016 0.00 0.00--0.10 0.00--0.

  • Switzerland Libor Target -1.25-0.25 15-01-2015 -0.75--0.25 -1.25--0.25 -1.25--0.

  • US$ Libor 0.07663 -0.009 -0.849 0.004 0.98513 1.38738 1.20888 1. Apr 06 (Libor: Apr 03) night Day Week Month month month month year

  • Euro Libor -0.56929 0.000 -0.144 0.001 -0.38857 -0.23243 -0.17043 -0.

  • £ Libor 0.06100 0.000 -0.163 0.002 0.23150 0.64100 0.71350 0.

  • Swiss Fr Libor 0.014 -0.73480 -0.60720 -0.54700 -0.

  • Yen Libor -0.002 -0.06517 -0.01833 0.02483 0.

  • Euro Euribor 0.016 -0.43800 -0.34100 -0.27700 -0.

  • Sterling CDs 0.000 0.75000 0.83000 0.

  • US$ CDs 0.000 2.45000 2.56000 2.

  • Euro -0.74 -0.44 -0.69 -0.39 -0.55 -0.25 -0.55 -0.25 -0.50 -0.20 -0.45 -0. Apr 06 term notice month month month year

  • Sterling 0.45 0.55 0.70 0.80 0.78 0.88 0.82 0.97 0.89 1.

  • US Dollar 0.10 0.40 0.07 0.37 0.63 0.93 0.94 1.24 0.80 1.10 0.69 0. Canadian Dollar - - - - - - - - - - - -

  • Japanese Yen -0.25 0.25 -0.25 0.25 -0.60 0.30 -0.50 0.50 -0.30 0.70 -0.25 0.

    • ABF Pan-Asia unhedged 200.97 0.10 -0.30 -3.18 -3.90 2. Markit IBoxx

    • Corporates( £) 360.60 0.59 1.52 -4.19 -6.48 1.

    • Corporates($) 299.79 0.02 -0.29 -3.78 -0.29 -3.

    • Corporates(€) 222.74 0.02 -0.10 -6.28 -7.06 -3.

    • Eurozone Sov(€) 251.20 -0.11 -0.26 0.11 -3.22 4.

    • Gilts( £) 374.68 0.08 0.52 7.53 1.80 11.

    • Global Inflation-Lkd 275.30 0.18 0.52 -1.52 -3.98 2.

    • Markit iBoxx £ Non-Gilts 357.92 0.42 1.11 -2.30 -4.95 2.

    • Overall ($) 272.13 0.07 0.11 3.86 0.11 3.

    • Overall( £) 365.87 0.18 0.70 4.38 -0.33 9.

    • Overall(€) 240.94 -0.06 -0.15 -1.26 -3.84 2.

    • Treasuries ($) 264.87 0.09 0.38 9.37 0.38 9.

    • Euro Corporate (€) 104.47 -0.05 - - 0.54 -1. Sterling Corporate (£) - - - - - -

    • Euro Emerging Mkts (€) 481.46 13.50 - - -15.60 13.

    • Eurozone Govt Bond 110.04 -0.19 - - -0.34 -0.

    • Crossover 5Y 585.33 -52.66 4.69 - 743.22 513. Markit iTraxx

    • Europe 5Y 104.48 -9.77 6.30 - 131.25 84.

    • Japan 5Y 121.11 -5.78 -6.55 - 188.33 115.

    • Senior Financials 5Y 118.13 -14.41 -0.27 - 150.83 97.

    • Emerging Markets 5Y 390.18 25.59 49.37 - 421.25 293. Markit CDX

    • Nth Amer High Yld 5Y 776.87 41.79 154.92 - 776.87 615.

    • Nth Amer Inv Grade 5Y 127.29 5.04 16.25 - 150.81 96.



  • Crude Oil† Apr 27.41 -1. Energy Price* Change

  • Brent Crude Oil‡ 33.00 -1.

  • RBOB Gasoline† Apr 0.68 -0.

  • Natural Gas† Apr 1.66 0. Heating Oil† - -

  • Uranium† Apr 27.45 0. Ethanol♦ - -

  • Aluminium 1469.50 -10. Base Metals (♠ LME 3 Months)

  • Aluminium Alloy 1200.00 10.

  • Copper 4914.00 72.

  • Lead 1657.50 -2.

  • Nickel 11300.00 100.

  • Tin 14265.00 140.

  • Zinc 1894.00 12.

  • Gold 1613.10 -3. Precious Metals (PM London Fix)

  • Silver (US cents) 1439.00 21.

  • Platinum 714.00 -13.

  • Palladium 2140.00 17.

  • Iron Ore 82.55 -0. Bulk Commodities

  • GlobalCOAL RB Index 61.00 -10.

  • Baltic Dry Index 604.00 -12.

    • Corn♦ May 328.50 -2. Agricultural & Cattle Futures Price* Change

    • Wheat♦ May 559.50 8.

    • Soybeans♦ May 851.00 -2.

    • Soybeans Meal♦ May 300.20 -3.

    • Cocoa (ICE Liffe)X May 1894.00 69.

    • Cocoa (ICE US)♥ May 2278.00 25.

    • Coffee(Robusta)X May 1193.00 6.

    • Coffee (Arabica)♥ May 113.65 -0.

    • White SugarX 330.20 -6.

    • Sugar 11♥ 10.35 0.

    • Cotton♥ May 51.63 0.

    • Orange Juice♥ May 110.65 -1.

    • Live Cattle♣ Apr 88.33 0. Palm Oil♣ - -

    • Feeder Cattle♣ Apr 109.03 -1.

    • Lean Hogs♣ Apr 40.20 0.

    • S&P GSCI Spt 273.08 -21.00 -39. Apr 03 Month Year

    • DJ UBS Spot 62.68 -11.44 -23.

    • TR/CC CRB TR 136.15 -17.68 -30.

    • M Lynch MLCX Ex. Rtn 231.14 -9.84 -33.

    • UBS Bberg CMCI TR 11.07 -13.81 -26.

    • LEBA EUA Carbon 23.51 -4.62 5.

    • LEBA CER Carbon 0.24 26.32 0.

    • LEBA UK Power 3376.00 81.02 23.

      • Can 4.25%' 21 105.99 0.610 0.636 0.12 5.18 84026.66 Apr 03 Apr 03 Prev return stock Market stocks

      • Fr 0.10%' 21 100.57 -0.526 -0.446 -0.05 7.57 233646.94

      • Swe 0.25%' 22 110.12 -1.088 -1.089 -0.17 31.92 187411.72

      • UK 1.875%' 22 111.99 -2.504 -2.515 0.23 15.74 738057.45

      • UK 2.5%' 24 360.44 -2.446 -2.456 0.31 6.82 738057.45

      • UK 2%' 35 296.66 -2.421 -2.409 1.30 9.08 738057.45

      • US 0.625%' 21 99.68 0.877 1.327 0.66 35.84 1513829.97

      • US 3.625%' 28 131.26 -0.230 -0.150 2.06 16.78 1513829.97

        • VIX 44.54 -2.26 46.80 85.42 11. Apr 06 Day Chng Prev 52 wk high 52 wk low

        • VXD 45.98 -2.51 48.49 71.05 2.

        • VXN 42.42 -2.45 44.87 84.67 13.

          • 12/21 2.00 103.02 0.22 0.00 -0.03 -0.25 -1. Australia - - - - - - -



        • Austria 10/25 1.20 107.88 -0.21 -0.01 0.10 0.38 -0.

          • 02/47 1.50 126.23 0.46 -0.01 0.01 0.30 -0.



        • Belgium 09/22 1.00 103.35 -0.38 0.00 0.13 0.29 0.

          • 06/47 1.60 120.92 0.75 0.01 0.08 0.40 -0.



        • Canada 09/22 1.00 101.35 0.43 -0.02 -0.06 -0.53 -1.

          • 11/21 3.00 105.50 -0.40 0.01 0.10 0.40 0. Denmark - - - - - - -



        • Finland 09/22 1.63 105.14 -0.47 0.00 0.06 0.24 -0.

        • France 10/22 2.25 107.00 -0.47 0.02 0.13 0.27 -0. 09/29 0.50 104.62 0.01 -0.01 0.08 0.38 -

          • 05/25 0.50 104.03 -0.28 0.00 0.11 0.34 -0.

          • 05/48 2.00 131.75 0.74 0.02 0.09 0.41 -0.



        • Germany 09/22 1.50 105.31 -0.68 -0.01 0.03 0.15 -0.

          • 02/26 0.50 106.62 -0.61 -0.02 0.03 0.19 -0.



        • Greece 02/26 3.65 110.87 2.21 0.06 0.30 0.92 -1. 08/50 0.00 101.55 -0.05 -0.02 -0.02 0.11 -

          • 02/26 3.65 110.87 2.21 0.06 0.30 0.92 -1.



        • Ireland 10/22 0.00 100.67 -0.26 0.03 0.13 0.32 -0.

          • 05/30 2.40 121.02 0.29 0.03 0.18 0.43 -0.



        • Italy 08/22 0.90 100.74 0.58 0.10 0.27 0.55 -0.

          • 03/48 3.45 120.77 2.42 0.03 0.14 0.49 -1. 05/30 0.40 91.83 1.26 0.00 0.13 0.87 -

          • 09/22 0.10 100.63 -0.15 0.00 0.01 0.10 0. Japan - - - - - - -

          • 03/26 0.10 101.39 -0.13 0.01 -0.04 0.12 0.

          • 09/47 0.80 110.68 0.39 -0.01 -0.02 0.09 -0.



        • Netherlands 07/22 2.25 106.49 -0.58 0.01 0.07 0.16 -0.

          • 07/25 0.25 103.66 -0.43 0.01 0.08 0.24 -0.

          • 05/21 6.00 105.62 0.88 -0.01 0.06 -0.08 -0. New Zealand - - - - - - -



        • Norway 05/21 3.75 103.92 0.26 -0.02 -0.01 -0.90 -1.

          • 02/26 1.50 106.37 0.40 -0.01 -0.33 -0.63 -1.



        • Portugal 10/22 2.20 105.51 0.02 0.00 0.14 0.44 0.

          • 02/26 3.30 115.95 0.54 0.02 0.24 0.59 -0.



        • Spain 10/22 0.45 101.11 0.02 0.01 0.13 0.45 0.

          • 06/22 3.50 108.54 -0.44 0.00 -0.03 0.10 -0. Sweden - - - - - - -



        • Switzerland 05/22 2.00 105.57 -0.58 0.00 0.06 0.31 0.

          • 06/29 0.00 103.34 -0.36 0.00 -0.02 0.51 -0.

          • 07/22 0.50 100.94 0.09 -0.03 -0.03 -0.13 -0. United Kingdom - - - - - - -

          • 09/25 2.00 110.28 0.10 -0.02 -0.02 -0.10 -0.

          • 07/47 1.50 117.65 0.78 -0.01 0.01 -0.13 -0.

          • 10/22 2.00 104.45 0.26 -0.01 -0.03 -0.51 -2. United States - - - - - - -

          • 02/26 1.63 106.71 0.46 -0.02 -0.10 -0.41 -1.

          • 11/47 2.75 135.96 1.21 -0.05 -0.13 -0.43 -1.

            • Tr 2pc '20 100.56 0.09 12.50 0.00 -98.11 -88.16 103.62 100.00 32. - - - - - - - - -

            • Tr 1.5pc '21 101.11 0.10 11.11 0.00 -62.96 -85.51 101.58 100.78 32.

            • Tr 4pc '22 107.47 0.10 11.11 -9.09 -41.18 -85.29 109.62 107.11 38.

            • Tr 5pc '25 123.67 0.16 0.00 0.00 -11.11 -80.95 126.04 121.74 35.

            • Tr 1.25pc '27 107.86 0.16 6.67 14.29 -20.00 -83.67 108.63 100.93 23.

            • Tr 4.25pc '32 144.66 0.47 2.17 2.17 4.44 -63.85 148.26 133.58 35.

            • Tr 4.25pc '36 154.76 0.63 1.61 6.78 -1.56 -57.43 160.46 139.13 30.

            • Tr 4.5pc '42 177.35 0.77 1.32 5.48 -4.94 -51.88 186.37 154.03 26.

            • Tr 3.75pc '52 186.35 0.74 1.37 10.45 -8.64 -52.87 198.36 152.65 23.

            • Tr 4pc '60 216.39 0.67 3.08 11.67 -12.99 -55.92 231.12 170.06 23.

            • 1 Up to 5 Years 90.36 -0.02 2478.68 -0.07 1.70 0. Fixed Coupon Apr 06 chg % Return 1 month 1 year Yield

            • 2 5 - 10 Years 187.68 -0.08 3783.54 -0.62 5.88 0.

            • 3 10 - 15 Years 227.71 -0.13 4854.21 -1.49 9.79 0.

            • 4 5 - 15 Years 196.69 -0.10 4044.13 -0.96 6.93 0.

            • 5 Over 15 Years 403.23 -0.22 6537.48 -2.60 20.41 0.

            • 7 All stocks 195.15 -0.14 4119.94 -1.53 11.51 0.

            • 1 Up to 5 Years 304.64 -0.01 -1.00 -1.41 2492.11 -0.68 -0. Index Linked Apr 06 chg % chg % chg % Return 1 month 1 year

            • 2 Over 5 years 795.75 0.54 -4.42 5.23 6001.05 -4.38 5.

            • 3 5-15 years 509.50 -0.05 -1.74 3.22 4038.12 -1.69 4.

            • 4 Over 15 years 1037.07 0.77 -5.40 5.89 7621.83 -5.37 6.

            • 5 All stocks 710.71 0.48 -4.02 4.47 5454.99 -3.95 5.

            • 5 Yrs 0.04 0.03 0.73 20 Yrs 0.80 0.79 1. Yield Indices Apr 06 Apr 03 Yr ago Apr 06 Apr 03 Yr ago

            • 10 Yrs 0.36 0.35 1.15 45 Yrs 0.63 0.62 1.

            • 15 Yrs 0.67 0.66 1.

            • Up to 5 yrs -2.23 2.64 -2.23 -2.37 -2.77 2.66 -2.78 -2. Real yield Apr 06 Dur yrs Previous Yr ago Apr 06 Dur yrs Previous Yr ago

            • Over 5 yrs -2.05 24.57 -2.03 -1.84 -2.07 24.62 -2.05 -1.

            • 5-15 yrs -2.49 10.17 -2.50 -2.13 -2.58 10.17 -2.59 -2.

            • Over 15 yrs -1.99 29.67 -1.97 -1.81 -2.00 29.68 -1.98 -1.

            • All stocks -2.05 21.92 -2.03 -1.85 -2.08 22.01 -2.06 -1.









    • APRIL 7 2020 Section:Stats Time: 6/4/2020 - 18:27 User: keith.allen Page Name: MARKET DATA 2, Part,Page,Edition: USA, 11 , Data provided by Morningstar | http://www.morningstar.co.uk



  • Tuesday 7 April 2020 ★

    • APRIL 7 2020 Section:Ad Page Time: 6/4/2020 - 15: 08 User: peter.bailey Page Name: FPA, Part,Page,Edition: EUR, 13,



Free download pdf
Get our desktop app
Company
Features
Documentation
Resources
© ISSUHUB. 2025. All rights reserved.