The Times - UK (2021-12-18)

82 K1 Saturday December 18 2021 | the times

BusinessMarkets

Gold/precious

metals

Bullion: Open $1798.87

Close $1804.52-1804.98 High $1813.88

Low $1797.17

AM $1785.15 PM $1795.70

Krugerrand $1786.00-2882.00 (£1346.87-

2173.39)

Platinum $947.00 (£714.16)

Silver $22.54 (£17.00)

Palladium $1793.50 (£1352.52)

3i 2,386

abrdn 6,011

Admiral 831

Ang Am 7,201

Antofagasta 2,532

Ashtead 843

AB Foods 1,544

AstraZeneca 3,442

Auto Trader 3,748

AVAST PLC 13,840

AVEVA Grp 514

Aviva 18,901

B&M European 4,812

BAE SYS 14,030

Barclays 63,105

Barratt Devs 3,737

Berkeley 601

BHP Group 7,513

BP 124,341

Brit Amer Tob 9,722

Br Land 3,316

BT Group 41,380

Bunzl 1,101

Burberry Grp 1,629

Coca Cola HBC 1,090

Compass 4,189

CRH 1,860

Croda 614

17,887

DCC 409

Diageo 4,471

1,962

Evraz 5,470

Experian 1,598

Ferguson 1,174

Flutter Ent 341

Fresnillo 1,750

GlaxoSmKline 13,947

Glencore 46,559

Halma 1,784

Hargreaves L 1,085

Hikma Pharms 481

HSBC 37,200

Imperial Brands 2,051

Informa 4,036

Intercont Htls 849

Intermediate Cap 904

Intl Cons Air 30,745

Intertek 558

ITV 10,304

JD Sports 12,720

Johnson Math 5,317

Kingfisher 11,069

Land Sec 2,442

Legal & Gen 13,970

Lloyds Bkg Gp 250,133

Lond Stk Ex Gp 897

M&G 9,956

Meggitt 1,830

Melrose 12,939

Mondi 1,681

Natl Grid 25,234

NWG 38,104

Next 414

Ocado Gp 2,472

Pearson 2,516

Pershing Square 175

Persimmon 943

Phoenix Gp 1,682

Polymetal Intl 1,669

Prudential 7,572

Reckitt Benck 1,521

RELX PLC 4,761

Rentokil Itl 15,183

Rightmove 2,577

Rio Tinto 4,887

Rolls-Royce 31,764

Ryl Dtch Sh A 9,915

Ryl Dtch Sh B 15,914

Royal Mail 3,976

Sage Gp 7,276

Sainsbury J 6,473

Schroders 345

Scot Mtge 2,924

SEGRO 4,902

Severn Trent 1,425

Smith & Neph 2,770

Smith (DS) 2,871

Smiths 1,204

Smurfit Kappa 408

Spirax-Sarco 247

SSE 5,595

St James Place 1,595

Stand Chart 13,272

Taylor Wimpey 20,149

Tesco 22,667

Unilever 7,641

Utd Utilities 2,765

Vodafone Gp 262,656

Whitbread 991

WPP 5,217

FTSE volumes

European money

deposits %

Dollar rates

Australia 1.4000-1.4001

Canada 1.2848-1.2848

Denmark 6.5972-6.5977

Euro 0.8872-0.8872

Hong Kong 7.8016-7.8022

Japan 113.61-113.61

Malaysia 4.2040-4.2090

Norway 9.0145-9.0195

Singapore 1.3650-1.3652

Sweden 9.1029-9.1077

Switzerland 0.9232-0.9236

Other Sterling

Argentina peso 135.20-135.21

Australia dollar 1.8563-1.8565

Bahrain dinar 0.4966-0.5036

Brazil real 7.5201-7.5241

Euro 1.1764-1.1765

Hong Kong dollar 10.345-10.346

India rupee 100.79-100.82

Indonesia rupiah 19071-19071

Kuwait dinar KD 0.4010-0.4033

Malaysia ringgit 5.5836-5.5902

New Zealand dollar 1.9643-1.9647

Singapore dollar 1.8100-1.8104

S Africa rand 21.013-21.026

U A E dirham 4.8726-4.8753

Eurotop 100

Money rates %

Base Rates Clearing Banks 0.25 ECB Refi -0.50 US Fed Fd 0.00-0.25

Halifax Mortgage Rate 3.74

Treasury Bills (Dis) Buy: 1 mth -1.500; 3 mth -0.200. Sell: 1 mth -0.610; 3 mth -0.0 65

1 mth 2 mth 3 mth 6 mth 12 mth

Interbank Rates 0.0948 0.1035 0.0984 0.3141 0.6819

Eurodollar Deps 0.04-0.24 0.05-0.25 0.06-0.26 0.17-0.37 0.39-0.59

Mkt Rates for Range Close 1 month 3 month

Copenhagen 8.7200-8.7546 8.7525-8.7538 53ds 197ds

Euro 1.1776-1.1728 1.1771-1.1769 7pr 20pr

Montreal 1.7003-1.7066 1.7048-1.7050 1pr 1ds

New York 1.3255-1.3338 1.3259-1.3260 5pr 1ds

Oslo 11.906-11.993 11.961-11.965 73pr 149pr

Stockholm 12.016-12.092 12.082-12.086 69ds 166ds

Tokyo 150.42-151.70 150.69-150.71 6ds 19ds

Zurich 1.2196-1.2258 1.2249-1.2250 12ds 36ds

Premium = pr Discount = ds

Sterling spot and forward rates

Major indices

New York

Dow Jones 35365.44 (-532.20)

Nasdaq Composite 15169.68 (-10.75)

S&P 500 4620.64 (-48.03)

Tokyo

Nikkei 225 28545.68 (-520.64)

Hong Kong

Hang Seng 23192.63 (-282.87)

Amsterdam

AEX Index 771.70 (-9.89)

Sydney

AO 7626.20 (+7.70)

Frankfurt

DAX 15531.69 (-104.71)

Singapore

Straits 3111.63 (-17.17)

Brussels

BEL20 4171.16 (+2.18)

Paris

CAC-40 6926.63 (-78.44)

Zurich

SMI Index 12715.48 (-75.41)

DJ Euro Stoxx 50 4161.35 (-40.52)

London

FTSE 100 7269.92 (+9.31)

FTSE 250 22780.38 (+132.42)

FTSE 350 4152.47 (+8.59)

FTSE Eurotop 100 3475.94 (-23.29)

FTSE All-Shares 4130.94 (+8.85)

FTSE Non Financials 4979.06 (+16.45)

techMARK 100 6720.57 (+88.22)

Bargains n/a

US$ 1.3259 (-0.0061)

Euro 1.1766 (+0.0016)

£:SDR 0.98 (+0.00)

Exchange Index 81.83 (+0.51)

Bank of England official close (4pm)

CPI 114.48 Nov (2015 = 100)

RPI 314.30 Nov (Jan 1987 = 100)

RPIX 290.10 Jun (Jan 1987 = 100)

Morningstar Long Commodity 677.16 (+5.72)

Morningstar Long/Short Commod4703.45 (+27.75)

Commodities

ICIS pricing (London 7.30pm)

Crude Oils ($/barrel FOB)

Brent Physical 72.68 -2.00

BFOE(Feb) 73.60 -1.51

BFOE(Mar) 73.64 -1.41

WTI(Feb) 70.72 -1.43

WTI(Mar) 70.35 -1.40

Products ($/MT)

Spot CIF NW Europe (prompt delivery)

Premium Unld 666.00 667.00 -12.00

Gasoil EEC 637.00 639.00 -11.50

3.5 Fuel Oil 391.50 394.00 -11.00

Naphtha 671.00 672.00 -10.00

ICE Futures

Gas Oil

Jan 637.75-637.25 Apr 630.25-629.00

Feb 636.75-640.25 May 627.00-625.00

Mar 633.75-633.25 Volume: 593055

Brent (9.00pm)

Feb 73.21-73.20 May 72.49-72.43

Mar 73.20-73.18 Jun 72.12-72.08

Apr 72.86-72.81 Volume: 1793833

LIFFE

Cocoa

Mar 1701-1699 May 1744-1717

May 1742-1732 Jul 1740-1690

Jul 1747-1705 Sep 1825-1720

Sep 1825-1720

Dec 2050-1716

Mar 1750-1707 Volume: 58190

RobustaCoffee

Jan 2438-2430 Nov 2290-2169

May 2297-2278 Jan 2276-2169

Jul 2293-2250

Sep 2288-2250 Volume: 11059

White Sugar (FOB)

Reuters Oct 484.30-477.10

Dec 482.20-475.00

Mar 499.70-498.50 Mar 480.20-473.00

May 496.00-494.40 May 472.60-468.30

Aug 490.70-489.00 Volume: 52873

London Grain Futures

LIFFE Wheat (close £/t)

Jan 206.00 Mar 225.00 May 222.75

Jul unq Nov 196.50 Volume: 632

Wall Street
Dec 17
close

wkly
+/-
3M 174.75 -2.35
Abbott Labs 137.11 +2.74
AbbVie 129.53 +4.06
Accenture 396.24 +16.80
Activision Blizzard 61.36 +2.76
Adobe Sys 556.64 -97.81
Aflac 56.84 -1.00
Agilent Tech 151.42 -4.84
Air Prods & Chm 298.33 +2.98
Albemarle Corporation229.87-33.00
Alexion Pharmas 182.50
Allergan 193.02
Allstate 114.14 +6.12
Altria 48.25 +3.16
Amazon 3400.35 -43.89
Amer Elec Pwr 86.54 +2.55
Amer Express 160.01 -7.02
Amer Tower 278.86 +6.29
Ameren Corp 86.41 -0.83
American Int 54.11 -0.28
American Wtr W 183.11 +6.97
Ameriprise 294.63 -3.18
AmerisrceBerg 125.18 +2.05
Ametek 139.83 -2.92
Amgen 222.50 +11.61
Amphenol 82.48 -1.79
Anadarko Petrlm 72.77
Analog Devices 170.11 -13.32
Anthem 445.10 +14.10
Aon Corp 292.38 -1.36
Apple 171.14 -8.31
Applied Mats 146.15 -6.58
Archer Daniels 65.27 +1.82
Arthur J. Gallagher164.40 -5.20
AT&T 23.78 +0.94
Auto Data Proc 229.41 -7.32
Autodesk 277.65 +8.65
Autozone 1996.37 -6.65
AvalonBay 244.53 -0.34
Baker Hughes 57.68
Ball Corp 92.79 -0.71
Bank NY Mellon 57.50 +0.77
Bank of America 43.88 -0.64
Bard (CR) 331.24
Baxter Intl 83.63 +2.77
BB&T 54.24 -0.48
Becton Dickinsn 256.90 +11.93
Berkshire Hath 293.66 +5.43
Best Buy 100.03 -3.79
Biogen Idec 237.43 +4.81
Blackrock 913.57 -11.59
Boeing 192.63 -12.43
Boston Sci 40.86 -0.31
Bristol-Myrs Sq 61.56 +5.20
Broadcom Ord 634.96 +3.28
Brown-Forman- B 71.90 +0.63
Capital One Fin 144.08 -6.33
CarMax 137.54 -11.94
Caterpillar 201.37 -2.09
Celgene 108.24
Centene 83.02 +4.57
Cerner 89.77 +15.40
Chevron 113.60 -4.74
Chipotle Mex Grill1683.84 -37.56
Church & Dwight 98.09 +2.44
Cigna Corp 219.62 +4.68
Cintas 438.51 -19.94
Cisco Systems 60.46 +1.21
Citigroup 59.54 -1.17
Clorox Co 174.16 +5.63
CME 224.78 -3.62
Coca-Cola 57.73 +1.45
Cognizant Tech 84.82 +2.72
Colgate-Palm 82.48 +3.01
Comcast 48.75 +0.30
ConocoPhillips 68.61 -4.88
Consd Edison 83.82 +1.21
Constellation Brs 242.25 +6.93
Corning 36.69 -0.92
Costco Whole 547.61 -11.21
Crown Castle Int 201.34 +8.13
CSX 35.72 -1.02
Cummins 211.03 -7.07
CVS Caremark 100.36 +1.50
Danaher 313.41 -4.08
Deere&Co 347.03 -11.33
Delta Air Lines 36.56 -1.62
Devon Energy 39.20 -4.22
Digital Realty Tr. 171.54 +4.44
Discover Financial 114.11 -2.66
Dollar General 222.50 +0.10
Dollar Tree 136.32 -5.23
Dominion Res 76.63 +0.67
Dover 170.29 -1.07
Dow Chemical 54.10 -0.58
D.R. Horton 103.02 -6.63
Dr Pepper Snap 123.66 -0.02
DTE Energy 116.60 +0.38
Duke Energy 103.04 +1.53
Eaton 165.07 -5.39

Dec 17

close

wkly

+/-

eBay 64.03 -2.86

Ecolab 225.45 -6.56

Edison Intl 66.70 -0.36

Edwards Life 122.12 +0.28

Electronic Arts 127.52 +1.88

Eli Lilly 267.42 +23.28

Emerson Elec 90.69 -1.90

Entergy 109.52 +2.11

EOG Res 84.00 -5.68

Equifax 276.64 -18.48

Equinix 822.26 +24.37

Equity Res 87.65 +0.79

Essex Property 341.76 -3.92

Estee Lauder 345.96 -15.43

Evrsurce Engy 89.40 +1.52

Exelon 53.52 -0.39

Expedia 159.31 -7.64

Expedtrs Intl 129.93 -1.08

Express Scripts 92.33

Extra Space Stor 215.15 +6.44

Exxon Mobil 60.03 -2.98

Facebook 333.79 +4.04

Fastenal 62.05 -2.05

Fedex 250.32 +4.04

Fifth Third 42.26 -1.50

FirstEnergy 40.08 +0.46

FIS 107.98 +3.48

Fiserv 103.65 +0.46

Ford Motor 19.77 -1.68

Freeport-Mcm 38.00 -0.37

Garmin 132.23 -3.88

Gen Dynamics 202.20 -2.73

Gen Electric 91.45 -5.50

General Mills 67.65 +2.89

General Mtrs 55.16 -8.05

Gilead Sciences 72.21 +1.96

Global Payments 128.07 +2.27

Goldman Sachs 381.80 -9.26

Google Class A 2834.50-125.53

Google Class C CS2856.06-117.44

Grainger (WW) 492.89 -20.78

Harris 189.13 -8.09

Hartford Financial 67.70 -0.45

HCA Hldngs 253.79 +10.24

Hershey 187.62 +1.11

Hess 71.62 -7.54

Home Depot 387.98 -27.42

Honeywell Intl 205.17 -4.64

Hormel Foods 48.17 +2.17

HP Inc 36.57 +0.14

Humana 453.33 -7.86

Huntington 14.88 -0.39

IBM 127.40 +3.31

ICE Group 133.38 -2.16

IFF 144.43 -2.69

Illinois Tool 238.18 -4.59

Illumina 384.92 +10.40

Ingersoll-Rand 58.22 -1.37

Intel 50.62 +0.03

Intuit 620.27 -57.68

Intuitive Surg 337.40 -7.56

Johnsn & Johnsn 168.23 +2.74

Johnson Controls 77.05 -2.27

JP Morgan Chase 156.76 -3.06

Kansas City 293.59 -3.65

Kellogg 64.45 +1.83

KeyCorp 22.51 -0.50

Kimberly-Clark 139.37 +3.30

Kinder Morgan 15.60 -0.56

KLA-Tencor 391.55 -19.14

Kroger 44.79 +0.19

Lab Corp Amer 307.92 +19.53

Lam Research 669.17 -36.79

Lennar 105.84 -11.07

Lockheed Martin 344.14 -0.74

Lowes Cos 248.09 -13.29

LyondellBasell 87.76 -2.15

Marathon Petrol 62.45 -1.24

Marriott Intl 150.19 -10.62

Marsh & McLenn 168.30 -3.50

MartinMarietta 436.35 -3.02

MasterCard 349.31 -0.61

McCormick 94.12 +3.61

McDonald's 261.70 -3.27

McKesson 233.09

Medtronic 100.63 -11.80

Merck & Co 75.69 +3.07

Metlife 60.25 -0.38

Microchip 84.36 -2.77

Micron 83.00 -2.54

Microsoft 323.80 -18.74

Mondelez 64.96 +2.70

Monster Bvrge 91.62 +2.07

Moodys 393.64 -4.11

Morgan Stanley 97.13 -1.30

Motorola Sols 259.12 -5.80

Nasdaq OMX 201.07 -4.71

Netflix 586.73 -24.93

Newmont Mining 59.24 +3.14

NextEra Energy 90.94 +0.66

Dec 17

close

wkly

+/-

Nike 161.36 -7.70

Norfolk Sthn 284.79 -4.74

Northern Trust 117.23 -1.12

Northrop Grum 377.46 +6.40

Nucor 118.00 +4.79

Nvidia 278.01 -23.97

Occidental Petr 28.04 -2.73

ONEOK 57.85 -4.15

Oracle 96.62 -6.01

O'Reilly 676.07 -6.30

Paccar 83.50 -5.64

Parker-Hannifin 302.61 -16.32

Paychex 123.89 -0.36

Paypal Hldngs 186.20 -2.31

PepsiCo 168.30 -0.67

PerkinElmer 187.59 -0.19

Pfizer 59.48 +6.70

PG&E 12.02 -0.33

Philip Morris Intl 93.45 +3.41

Phillips66 71.80 -0.72

Pioneer Ntrl Rscs 173.69 -10.56

PNC Finl 197.24 -4.32

PPG Inds 164.59 +1.22

PPL 29.56 +0.83

Price T Rowe 193.36 -2.81

Priceline.com 1905.64 +20.64

Procter & Gmbl 157.46 +2.00

Progressive Cp 100.97 +5.91

Prologis 161.18 +2.10

Prudential Finl 105.38 -1.66

Public Serv Ent 64.09 +0.29

Public Storage 361.74 +13.74

Qualcomm 176.80 -7.08

Quest Diags 171.20 +11.14

Realty Income 67.78 +0.84

Regeneron Pharm 619.28 -50.24

Republic Serv 134.98 -0.51

Rockwell Auto 341.76 -8.88

Rockwell Collins 141.04

Roper Inds 475.52 +2.10

Ross Stores 108.07 -4.79

Salesforce.com 252.93 -13.10

Schlumberger 28.97 -2.02

Schwab (Charles) 82.95 +2.14

Seagate Tech 104.51 +0.60

Sempra Energy 126.87 +0.08

Sherwin-Williams 340.44 -6.02

Simon Prop 150.73 -1.69

SkyworksSol 151.70 -10.78

Southern Co 66.84 +1.76

S&P Global 467.64 -6.03

Spectra Engy 212.80 -25.14

Stan Blk & Dkr 183.70 -10.86

Starbucks 108.63 -8.10

State Street 91.83 -1.68

Sthwest Airlines 39.66 -2.31

Stryker 251.22 -8.98

SunTrust Banks 70.13

Synchrony Fin 46.65 -1.22

Sysco 72.11 -1.56

Target 223.31 -14.87

TE Connectivity 156.41 -3.95

Texas Insts 186.30 -9.70

TheKraftHeinz 35.51 +1.36

Thermo Fisher 651.07 +8.56

TJX 74.02 -0.71

Tractor Supply Co 226.65 -7.66

Transdigm Group 583.88 -21.43

Travelers 158.19 +3.94

TSYS 133.27

Tyson Foods 85.43 +1.32

Union Pacific 242.69 -5.77

Untd Rentls 332.33 -15.48

UPS 206.59 -2.52

US Bancorp 55.73 -2.04

Utd Health 487.12 +8.89

Utd Tech 86.01 -18.63

Valero Energy 68.69 -2.16

VeriSign 242.11 -2.59

Verisk Analyt CS 222.14 -4.52

Verizon Comm 53.17 +2.98

Vertex Pharma 214.54 +6.48

VF Corp 70.98 -5.00

Visa 211.88 -1.52

Vulcan Mats 204.74 -0.72

Walgreens Boots 48.85 -0.65

Wal-Mart 138.75 -2.28

Walt Disney 148.76 -3.95

Waste Mgt 161.31 -3.41

Waters 348.35 +7.39

WEC Engy 96.29 +2.81

Wells Fargo 47.95 -2.25

Weyerhaeuser 39.64 -0.38

Williams Cos 25.79 -0.85

Xcel Energy 67.00 +0.49

Xilinx 200.14 -17.04

Xylem 115.81 -6.99

Yum Brands 131.93 -1.94

Zimmer 120.85 -3.64

Zoetis 234.31 +2.86

London Financial Futures

Period Open High Low Sett Vol Open Int
Long Gilt Dec 21 128.15 128.34 127.43 127.88 5118 8607
Mar 22 127.28 127.29 126.80 126.88 173134 763106
3-Mth Sterling Mar 22 99.320 99.320 99.285 99.301 3457 269264
Jun 22 99.025 99.045 99.015 99.026 10377 232459
Sep 22 98.885 98.890 98.860 98.866 3885 301735
Dec 22 98.820 98.825 98.790 98.806 7310 347378
3-Mth Euribor Dec 21 100.59 100.59 100.58 100.60 4471 384549
3-Mth Sterling Mar 23 98.785 98.795 98.755 98.771 8310 229855
3-Mth Euribor Mar 22 100.54 100.55 100.54 100.55 51190 320463
Jun 22 100.51 100.52 100.50 100.52 44023 353695
Sep 22 100.44 100.47 100.44 100.46 73324 456026
Dec 21 100.38 100.40 100.37 100.40 99818 473705
3-Mth Euroswiss Dec 21 100.77 100.77 100.77 100.78 522 36963
Mar 22 100.73 100.73 100.73 100.73 677 31949
Jun 22 100.71 100.72 100.70 100.71 925 29152
Sep 22 100.68 100.68 100.67 100.68 710 31355
FTSE100 Dec 21 7257.0 7285.0 7232.5 7264.5 2169 59064
Mar 22 7191.0 7227.5 7168.0 7210.5 96941 601473
FTSEurofirst 80 Dec 21 5829.0
Mar 22 5741.0

Data as shown is

for information

purposes only. No offer is made by

Morningstar or this publication

Close +/-12mthhigh 12mthlow Yield P/E

RWE AG 34.66 -0.44 38.50 28.42 2.48 19.28

Swatch Group AG 270.60 -3.50 333.90 230.10 1.24 28.16

AP Moller-Maersk A Dn Kr20240.00 -420.00 20700.00 10840.00 1.63 7.15

AP Moller-Maersk B Dn Kr21890.00 -280.00 22260.00 11885.00 1.50 7.73

ABB Ltd S SF 34.14 -0.40 34.79 23.73 2.26 37.26

Air Liquide Fr ¤ 152.80 -1.92 157.40 124.25 1.82 27.66

Airbus Fr ¤ 104.14 +1.74 121.00 81.84 19.32

Allianz G ¤ 204.70 -0.65 223.50 182.52 4.74 9.74

Anglo American UK p2943.00 +46.50 3492.83 2310.30 2.45 7.50

Anheuser-Busch InBev B ¤53.16 +0.77 65.86 46.66 0.97 21.90

Arcelor Mittal 28.69 -0.12 30.88 17.04 0.87 5.33

ASML Holding Nl ¤ 662.00 -13.80 777.50 375.90 0.42 49.60

AstraZeneca UK p 8536.00 +68.00 9523.00 6499.80 2.42 40.98

Atlas Copco A Sw Kr 592.20 -10.40 612.60 419.60 1.23 40.53

Atlas Copco B Sw Kr 501.00 -9.60 518.00 364.40 1.46 34.29

AXA Fr ¤ 25.38 -0.38 26.35 18.21 5.69 10.83

Banco Santander Es ¤ 2.78 +0.01 3.51 2.38

BBVA Es ¤ 5.00 -0.14 6.29 3.74 1.19 8.99

Barclays UK p 180.84 -1.30 217.63 111.83 1.66 4.95

BASF G ¤ 60.19 -0.15 72.88 57.06 5.54 10.17

Bayer G ¤ 46.53 -0.18 57.73 43.91 4.34

BHP Group UK p 2179.50 +6.00 2505.00 1774.56 5.24 13.50

BMW G ¤ 86.92 -2.72 96.39 68.21 2.21 4.80

BNP Paribas Fr ¤ 56.17 -0.79 62.55 39.71 4.79 8.32

BP UK p 335.20 -3.75 366.40 3.20

British Am Tob UK p 2762.50 +73.00 2914.50 207.50 7.66 10.24

BT Group UK p 167.40 +1.10 206.70 120.45 11.47

Centrica UK p 66.50 -1.32 69.82 40.51 4.82

Christian Dior Fr ¤ 686.50 -3.50 731.50 420.60 0.88 31.53

Compagnie de Saint-Gobain58.47 -1.04 67.63 36.24 2.28 14.28

CS Group S SF 8.69 -0.18 13.50 8.64 2.63 112.85

Daimler G ¤ 68.75 -2.99 76.80 45.95 1.99 6.29

Danone Fr ¤ 54.62 +0.49 65.30 51.42 7.47 17.62

Deutsche Bank G ¤ 10.93 -0.13 12.56 8.37 12.71

Deutsche Telekom G ¤ 16.05 -0.11 18.92 14.53 3.78 14.19

Diageo UK p 3977.00 +20.50 4364.10 2805.28 1.77 35.07

EON G ¤ 11.78 +0.01 11.81 8.27 4.03 8.97

EDF Fr ¤ 9.93 -0.11 13.58 9.63 2.14 6.18

Enel It ¤ 6.75 +0.10 9.05 6.47 5.14 27.83

Engie (FR) 12.96 -0.04 13.87 10.98 4.13 64.15

ENI It ¤ 12.05 -0.15 12.83 8.06 5.62 29.80

Fresenius Medical Care Ag & Co73.67 -0.85 83.15 63.51 1.99 21.49

GlaxoSmKline UK p 1613.40 -5.20 1624.60 1190.80 4.96 18.95

Glencre Xstrata 368.35 +1.05 420.03 3.40 1.18 31.80

Heineken NV Nl ¤ 97.44 +0.96 103.80 80.84 0.73 49.23

Henkel KGaA G ¤ 67.75 +0.25 86.50 65.25 2.73 18.53

Henkel KGaA Pref G ¤ 70.64 +0.36 99.50 69.36 2.62 19.32

Hermes Intl SCA Fr ¤ 1525.00 -97.50 1678.00 839.40 0.30 71.23

HSBC UK p 445.45 -2.80 462.55 329.55 2.41 13.67

Iberdrola Es ¤ 9.75 -0.13 12.57 8.59 4.14 19.30

Imperial Tobacco UK p1588.00 +17.50 1686.00 1330.00 8.67 5.41

Inditex Es ¤ 27.81 -0.02 32.85 24.34 2.06 33.60

ING Nl ¤ 11.92 -0.30 13.74 7.15 1.02 11.82

Intesa Sanpaolo It ¤ 2.21 -0.04 2.59 1.78 1.64 69.20

Linde G ¤ 298.85 -4.05 304.55 199.35 1.21 50.44

Lloyds Bkg Gp UK p 46.12 -0.29 51.58 0.59 1.23 7.10

L'Oreal Fr ¤ 413.05 -5.40 433.65 290.10 0.98 56.03

LVMH Fr ¤ 699.00 -14.30 741.60 484.40 0.87 36.87

Munich Re G ¤ 258.00 +1.15 269.30 215.25 3.84 16.97

Natl Grid UK p 1073.80 +30.00 1073.80 805.40 4.56 23.19

Nestle S SF 127.62 +0.46 127.62 95.34

Novartis S SF 79.80 +0.50 86.92 73.01 3.77 20.31

Orange 9.31 +0.08 10.74 8.93 7.60 27.92

Pernod Ricard NV Fr ¤ 209.50 -0.50 214.50 150.90 1.92 41.57

Philips Elect Nl ¤ 31.36 +0.59 50.98 29.80 2.74 27.97

Prudential UK p 1275.00 +1.50 1598.50 1158.00 0.92 17.72

Reckitt Benckiser UK p6498.00 +6.00 8020.00 5782.00 2.69

Richemont S SF 131.30 -5.45 146.10 76.88 0.74 54.88

Rio Tinto UK p 4874.00 -9.00 6876.26 4354.00 6.90 5.85

Roche Hldgs S SF 403.40 -3.60 427.80 301.20 2.16 25.91

Rolls-Royce UK p 114.30 +0.92 161.91 86.69 2.50

Royal Bank Scot UK p 120.90 -0.45 265.00 100.34 4.96 5.90

Royal Dutch Shell A UK p1598.40 -28.60 1795.20 16.51 3.47 36.41

Royal Dutch Shell B UK p1595.80 -31.40 1813.40 1227.00 3.47 36.47

Sanofi-Aventis Fr ¤ 86.89 -0.24 91.14 74.92 3.72 18.69

SAP G ¤ 123.52 +1.14 129.74 100.08 1.51 25.29

Schneider Electric Fr ¤165.68 -2.14 169.74 113.35 1.58 31.53

Siemens G ¤ 147.90 -2.10 156.98 111.64 2.39 23.51

Standard Chartered UK p432.70 +2.60 533.20 406.20 1.51 15.42

Swatch Gp BR S SF 270.60 -3.50 333.90 230.10 1.24 28.16

Swiss Re AG S SF 89.66 +0.38 94.96 77.26 6.41 23.28

Telefonica Es ¤ 3.86 +0.03 4.32 3.12 10.27 2.34

Tenaris SA It ¤ 9.03 -0.08 11.02 6.07 2.29 12.93

Tesco UK p 284.15 +1.75 317.55 2.74 3.52 21.71

TotalEnergies 39.69 +0.87 42.19 24.51 6.80 11.36

UBS AG S SF 16.15 -0.41 17.04 11.96 4.13 8.39

Unilever NV Nl ¤ 46.97 51.05 43.00 2.32 26.56

Vinci Fr ¤ 86.62 +0.22 96.95 75.38 2.38 21.88

Vivendi Fr ¤ 11.29 11.75 5.16 5.37 10.64

Vodafone Group UK p 114.26 +2.58 157.52 1.56 6.71 352.65

Volkswagen G ¤ 265.00 -15.00 357.40 157.20 1.83 7.38

Volvo B Sw Kr 198.20 -1.00 240.80 182.00 3.10 11.59

Zurich Fin S SF 391.80 +0.60 415.10 352.80 4.97 13.70

Exchange rates

Bid Change

Australia $ 1.855

Canada $ 1.701

Denmark Kr 8.749 -0.02

Euro ¤ 1.176

Hong Kong $ 10.347 -0.06

Hungary 431.685 -2.07

Indonesia 19057.062 -63.72

Israel Shk 4.148 +0.02

Japan Yen 150.726 -0.91

New Zealand $ 1.963 +0.01

Norway Kr 11.942 -0.04

Poland 5.451 -0.01

Russia 98.319 +0.13

S Africa Rd 21.032 -0.28

Sweden Kr 12.061

Switzerland Fr 1.223 -0.01

Turkey Lira 21.750 +0.90

USA $ 1.326 -0.01

Rates supplied by Morningstar

London Metal Exchange

(Official)

Cash 3mth Dec 22

Copper Gde A ($/tonne)

9515.0-9520.0 9500.0-9505.0 9360.0-9370.0

Lead ($/tonne)

2323.0-2324.0 2312.0-2312.5 2258.0-2263.0

Zinc Spec Hi Gde ($/tonne)

3428.0-3430.0 3393.0-3395.0 3182.0-3187.0

Alum Hi Gde ($/tonne)

2692.0-2694.0 2710.0-2711.0 2695.0-2700.0

Nickel ($/tonne)

19825.0-19840.0 19695.0-19700.0 19285.0-19335.0

Tin ($/tonne) 15mth

39500.0-39550.0 38750.0-38800.0 37450.0-37500.0

(000s)

Currency

1mth 3mth 6mth 12mth

Dollar

0.13 0.20 0.29 0.55

Sterling

0.08 0.10 0.33 0.69

Euro

0.10 0.15 0.20 0.50

© 2021 Tradeweb Markets LLC. All rights reserved.
The Tradeweb FTSE Gilt Closing Prices information contained
herein is proprietary to Tradeweb; may not be copied or
re-distributed; is not warranted to be accurate, complete or timely; and does not constitute
investment advice. Tradeweb is not responsible for any loss or damage that might result
from the use of this information.