IT’S BACK!

Gold............................................................1255.60 -1.60
Silver...............................................................18.33 0.05
Brent Crude....................................................56.41 1.08
Krugerrand.................................................1247.20 -9.90
Palladium....................................................783.00 10.00
Platinum....................................................1026.00 0.00
Tin Cash Official ........................................19175.00 -130.00
Lead Cash Official ......................................2272.00 16.00
Zinc Cash Official........................................2813.00 0.00
Copper Cash Official..................................5935.00 6.50
Aluminium Cash Official............................1894.50 -13.50
Nickel Cash Official ..................................10870.00 235.00
Aluminium Alloy Cash Official...................1535.00 0.00
Cocoa Futures .............................................1931.00 -12.00
Coffee 'C' Futures ..........................................145.18 2.75
Feed Wheat Futures.....................................148.75 4.50
Soybeans Futures Continuation Contract..1041.00 16.00
AB INBEV........................................................103.90 0.65 119.60 92.13
ADIDAS N........................................................160.70 2.30 160.30 95.17
AIR LIQUIDE.....................................................103.55 1.65 106.55 85.96
AIRBUS...............................................................71.12 1.80 69.75 48.07
ALLIANZ...........................................................167.65 3.45 167.95 118.35
ASML HLDG......................................................116.65 2.20 120.60 79.38
AXA ..................................................................23.04 0.77 25.05 16.11
BANCO SANTANDER............................................5.32 0.17 5.49 3.15
BASF N..............................................................89.81 1.91 91.55 60.13
BAYER N .........................................................105.60 1.80 112.00 83.45
BBVA..................................................................6.36 0.18 6.70 4.43
BMW I ..............................................................86.67 2.30 91.76 63.38
BNP PARIBAS-A- ..............................................57.59 2.46 63.35 35.27
CRH PLC .............................................................15.16 -0.23 16.93 12.81
DAIMLER N .......................................................69.83 1.19 73.23 50.83
DANONE ..........................................................62.86 0.30 70.53 57.66
DEUTSCHE BANK N............................................19.55 0.95 19.97 9.90
DEUTSCHE POST N ............................................32.89 0.52 32.61 21.77
DEUTSCHE TELEKOM N.......................................16.47 0.16 16.67 13.54
E.ON N ................................................................7.49 0.17 8.84 5.99
ENEL N...............................................................4.09 0.04 4.24 3.54
ENGIE ................................................................11.65 0.11 15.21 10.77
ENI N.................................................................15.00 0.48 15.92 12.18
ESSILOR INTL P................................................109.50 1.35 124.55 93.41
FRESENIUS I ......................................................76.16 1.14 77.45 58.55
IBERDROLA ........................................................6.29 0.01 6.32 4.60
INDITEX ...........................................................30.89 0.57 33.47 27.18
ING GROUP........................................................13.52 0.51 14.05 8.30
INTESA SANPAOLO N..........................................2.29 0.09 2.79 1.52
KON AH DEL......................................................20.76 0.70 23.03 17.89
L'OREAL P .......................................................176.60 1.05 177.90 151.20
LVMH ..............................................................195.30 5.85 193.70 130.55
MUENCHENER RUECKV N ................................180.55 2.15 187.35 140.90
NOKIA ................................................................4.93 0.09 5.73 3.66
ORANGE............................................................14.40 0.14 16.63 12.38
ROY.PHILIPS .....................................................29.04 0.51 29.45 20.90
SAFRAN P .........................................................67.93 0.77 69.89 53.00
SAINT-GOBAIN..................................................46.10 0.87 48.12 32.15
SANOFI.............................................................82.82 1.49 82.45 62.50
SAP I.................................................................89.37 1.42 89.24 64.94
SCHNEIDER ELECTRIC........................................65.27 1.38 69.53 49.50
SIEMENS N......................................................126.00 3.20 125.30 85.26
SOCIETE GENERALE...........................................43.97 2.06 49.38 25.00
TELEFONICA ........................................................9.91 0.26 9.92 7.15
TOTAL ................................................................47.75 0.70 49.50 36.50
UNIBAIL-RODAMCO..........................................217.35 2.00 252.95 203.10
UNILEVER CERT................................................45.00 0.39 45.08 36.22
VINCI ...............................................................69.73 1.72 69.85 49.93
VIVENDI.............................................................16.73 0.08 20.09 14.87
VOLKSWAGEN VZ I..........................................144.40 4.70 156.55 101.25
Price Chg High Low
EU SHARES
3M ..................................................................189.86 3.51 190.54 158.17
ABBVIE.............................................................62.83 0.99 68.12 54.41
ALPHABET-A ..................................................856.75 11.82 867.00 672.66
ALPHABET-C...................................................835.24 12.03 841.95 663.28
ALTRIA GROUP.................................................75.60 0.68 75.75 59.48
AMAZON.COM.................................................853.08 8.04 860.86 538.58
AMERICAN EXPRESS .........................................81.92 1.86 82.00 56.57
AMGEN............................................................178.24 1.71 178.25 133.64
APPLE .............................................................139.79 2.80 137.48 89.47
AT&T ................................................................42.04 0.25 43.89 36.10
BANK OF AMERICA...........................................25.50 0.82 25.61 12.05
BERKSHIRE HATHAWY-B.................................177.28 5.86 177.41 135.81
BOEING CO.......................................................183.91 3.68 184.80 118.25
CATERPILLAR ...................................................98.58 1.92 99.46 68.21
CHEVRON.........................................................113.88 1.38 119.00 84.40
CISCO SYSTEMS.................................................34.44 0.26 34.32 25.81
CITIGROUP ........................................................61.54 1.73 61.94 38.31
COCA-COLA CO ..................................................42.16 0.20 47.13 39.88
COMCAST-A.......................................................37.59 0.17 38.44 29.03
DU PONT NEMOURS&........................................79.71 1.17 80.66 61.12
EXXON MOBIL...................................................83.02 1.70 95.55 80.31
FACEBOOK-A....................................................137.42 1.88 137.18 104.40
GENERAL ELECTRIC ...........................................30.19 0.38 33.00 28.19
GOLDMAN SACHS GR.......................................252.71 4.65 255.15 138.20
HOME DEPOT..................................................146.68 1.77 147.70 119.20
IBM..................................................................181.95 2.13 182.79 133.22
INTEL ................................................................35.93 -0.27 38.45 29.50
JOHNSON & JOHNSO.......................................123.86 1.65 126.07 105.49
JPMORGAN CHASE...........................................93.60 2.98 93.98 57.05
MASTERCARD-A ...............................................112.31 1.85 112.92 85.93
MCDONALD'S ..................................................129.05 1.40 131.96 110.33
MEDTRONIC ......................................................82.07 1.16 89.27 69.35
MERCK..............................................................66.21 0.34 66.80 51.15
MICROSOFT......................................................64.94 0.96 65.91 48.04
NIKE -B- ...........................................................57.95 0.79 65.44 49.01
ORACLE ............................................................42.92 0.33 43.26 37.40
PEPSICO..........................................................109.73 -0.65 110.94 97.54
PFIZER..............................................................34.42 0.30 37.39 28.74
PHILIP MRRS INT .............................................110.22 0.87 110.30 86.78
PROCTER&GAMBLE...........................................91.66 0.59 91.89 79.10
SCHLUMBERGER...............................................82.27 1.91 87.84 71.34
THE KRAFT HEINZ .............................................91.43 -0.08 97.77 75.55
TRAVLR COMP.................................................124.99 2.75 125.16 103.45
TWITTER ...........................................................15.79 0.02 25.25 13.73
UNITEDHEALTH GRO........................................167.94 2.56 168.60 120.09
UTD TECHNOLOGIES.........................................113.68 1.13 114.44 94.40
VERIZON COMM ................................................49.81 0.18 56.95 46.01
VISA-A.............................................................88.99 1.05 89.14 69.58
WAL-MART STORES..........................................70.45 -0.48 75.19 62.72
WALT DISNEY...................................................111.04 0.95 111.99 90.32
WELLS FARGO ..................................................59.73 1.85 59.99 43.55
COMMODITIES
CREDIT & RATES
BoE IR Overnight.........................................0.250 0.00
BoE IR 7 days..............................................0.250 0.00
BoE IR 1 month ...........................................0.250 0.00
BoE IR 3 months.........................................0.250 0.00
BoE IR 6 months.........................................0.250 0.00
LIBOR Euro - overnight ..............................-0.416 0.00
LIBOR Euro - 12 months...............................-0.113 0.00
LIBOR USD - overnight.................................0.681 0.00
LIBOR USD - 12 months ................................1.756 0.00
Halifax mortgage rate ................................3.990 0.00
Euro Base Rate ...........................................0.000 0.00
Finance house base rate .............................1.000 0.00
US Fed funds .................................................0.56 -0.10
US long bond yield .......................................3.06 0.09
Euro Euribor ...............................................-0.378 0.00
The vix index................................................12.54 -0.38
The baltic dry index...................................871.00 12.00
Markit iBoxx EUR ......................................226.08 -0.75
Markit iBoxx GBP .......................................320.24 -1.15
Markit iTraxx.................................................71.42 -2.22
Price Chg High Low
US SHARES
€/$ 1.0550 0.0022
€/£ 0.8578 0.0036
€/¥ 119.99 0.6640
/€ 1.1656 0.0049
/$ 1.2298 0.0078
/¥ 139.88 0.1860
BAE Systems . . . . . . . . .638.5 8.5 639.0 468.9
Cobham . . . . . . . . . . . . .122.2 2.4 221.4 110.7
Meggitt . . . . . . . . . . . . .459.6 -10.9 482.0 364.0
QinetiQ Group . . . . . . . .281.0 3.9 282.5 217.5
Rolls-Royce Holdi . . . . .782.5 -4.5 831.0 599.5
Senior . . . . . . . . . . . . . .193.6 10.7 242.0 171.6
Ultra Electronics . . . . .1969.0 23.0 2030.0 1595.0
GKN . . . . . . . . . . . . . . . .370.9 11.0 371.7 253.4
Aldermore Group . . . . .237.0 5.4 238.7 104.8
Barclays . . . . . . . . . . . . .232.9 6.4 239.3 127.2
BGEO Group . . . . . . . .2906.0 101.0 3379.0 1830.0
CYBG . . . . . . . . . . . . . . .264.1 0.1 302.2 190.5
HSBC Holdings . . . . . . .662.4 15.9 712.3 416.2
Lloyds Banking Gr . . . . .68.8 0.2 73.7 47.6
Metro Bank . . . . . . . . .3410.0 -11.0 3669.0 1623.0
Royal Bank of Sco . . . . .243.9 6.1 258.9 148.9
Shawbrook Group . . . . .263.1 7.3 311.7 132.0
Standard Chartere . . . .748.5 26.1 817.9 432.0
Virgin Money Hold . . . .336.6 9.4 381.5 205.0
Barr (A.G.) . . . . . . . . . . .535.0 14.0 614.5 455.3
Britvic . . . . . . . . . . . . . .638.5 7.0 732.5 523.5
Coca-Cola HBC AG . . .1943.0 -2.0 1989.0 1286.0
Diageo . . . . . . . . . . . .2280.0 12.0 2292.0 1748.0
Croda Internation . . . .3483.0 -25.0 3669.0 2819.0
Elementis . . . . . . . . . . .295.2 -4.4 309.8 180.6
Johnson Matthey . . . .3086.0 22.0 3540.0 2520.0
Synthomer . . . . . . . . . .449.5 2.9 460.2 300.5
Victrex plc . . . . . . . . . .1944.0 33.0 1982.0 1392.0
AO World . . . . . . . . . . . .149.5 2.0 189.3 120.5
Auto Trader Group . . . .402.0 6.8 424.1 313.8
B&M European Valu . . .309.8 11.6 311.0 232.5
Brown (N.) Group . . . . .201.2 -1.1 362.1 160.4
Card Factory . . . . . . . . .270.8 6.8 381.0 236.5
Convatec Group . . . . . .243.4 7.4 255.5 225.0
Debenhams . . . . . . . . . .54.8 1.1 81.6 51.4
Dignity . . . . . . . . . . . . .2597.0 2.0 2871.0 2273.0
Dixons Carphone . . . . .310.0 7.0 448.1 281.6
Dunelm Group . . . . . . .657.5 11.5 1018.0 617.5
Halfords Group . . . . . . .341.3 1.6 449.1 305.6
Inchcape . . . . . . . . . . . .773.0 22.5 778.0 581.0
JD Sports Fashion . . . . .363.1 11.3 369.0 207.4
Just Eat . . . . . . . . . . . . .510.0 9.5 599.5 363.3
Kingfisher . . . . . . . . . . .331.6 2.4 386.2 306.7
Marks & Spencer G . . . .337.8 3.0 446.1 285.2
Next . . . . . . . . . . . . . .4003.0 176.0 6735.0 3791.0
Pets at Home Grou . . . .186.8 2.8 285.0 181.4
Saga . . . . . . . . . . . . . . . .192.3 3.2 225.9 180.0
Sports Direct Int . . . . . .299.3 2.3 425.1 252.2
Ted Baker . . . . . . . . . .2850.0 44.0 3050.0 2124.0
WH Smith . . . . . . . . . . .1712.0 20.0 1878.0 1447.0
Balfour Beatty . . . . . . .282.6 6.0 295.1 190.8
CRH . . . . . . . . . . . . . . .2854.0 134.0 2895.0 1850.0
Galliford Try . . . . . . . .1540.0 24.0 1545.0 785.0
Ibstock . . . . . . . . . . . . .200.2 2.2 223.7 114.7
Keller Group . . . . . . . . .876.5 16.5 1024.0 644.5
Kier Group . . . . . . . . . .1481.0 25.0 1485.2 932.0
Marshalls . . . . . . . . . . . .293.9 -3.7 357.3 206.5
Polypipe Group . . . . . .344.4 5.8 351.9 221.5
Drax Group . . . . . . . . . .348.8 -2.7 384.6 246.7
SSE . . . . . . . . . . . . . . . .1530.0 -11.0 1628.0 1369.0
Halma . . . . . . . . . . . . . .987.0 14.5 1126.0 854.5
Morgan Advanced M . .320.9 9.3 321.4 210.1
Renishaw . . . . . . . . . . .3121.0 49.0 3125.0 1749.0
Spectris . . . . . . . . . . . .2484.0 54.0 2492.0 1620.0
Aberforth Smaller . . . .1187.0 0.0 1202.0 849.0
Alliance Trust . . . . . . . .688.5 8.0 688.5 484.2
Bankers Inv Trust . . . . .775.0 10.0 775.5 550.0
BH Macro Ltd. GBP . . .2144.0 9.0 2148.9 1875.0
British Empire Tr . . . . . .674.0 4.5 675.0 439.0
Caledonia Investm . . .2825.0 14.0 2875.0 2152.0
City of London In . . . . .419.0 5.5 419.7 355.8
Edinburgh Inv Tru . . . . .717.0 11.0 739.5 620.0
Electra Private E . . . . .4940.0 15.0 4960.0 3310.0
Fidelity China Sp . . . . . .189.3 2.5 198.2 123.0
Fidelity European . . . . .191.3 3.1 191.6 151.2
Finsbury Growth & . . . .692.5 8.5 694.1 562.5
Foreign and Colon . . . . .577.5 11.5 579.0 420.5
GCP Infrastructur . . . . . .128.2 0.7 134.8 116.8
Genesis Emerging . . . .633.5 13.0 644.0 456.0
Greencoat UK Wind . . . .119.9 -0.6 121.9 101.3
HarbourVest Globa . . .1230.0 5.0 1238.0 875.0
HICL Infrastructu . . . . . .165.5 0.3 185.1 155.5
International Pub . . . . .159.0 -0.3 162.6 140.4
John Laing Infras . . . . . .137.9 0.2 140.4 114.2
JPMorgan American . . .389.0 9.6 389.0 280.3
JPMorgan Emerging . . .744.0 9.0 765.0 543.5
JPMorgan Indian I . . . . .674.0 12.5 690.0 465.0
Mercantile Invest . . . . .1813.0 12.0 1820.0 1375.0
Monks Inv Trust . . . . . .624.0 12.0 624.0 396.9
Murray Internatio . . . .1196.0 19.0 1197.0 858.0
NB Global Floatin . . . . . .97.6 0.1 98.1 85.5
P2P Global Invest . . . . .800.0 5.0 944.0 730.0
Perpetual Income . . . .372.0 3.4 391.9 332.0
Personal Assets T . . .40790.0 180.040790.036000.0
Polar Capital Tec . . . . . .943.0 7.0 945.0 551.0
RIT Capital Partn . . . . .1908.0 17.0 1911.0 1531.0
Riverstone Energy . . .1329.0 33.0 1355.0 771.5
Scottish Inv Trus . . . . . .800.0 6.0 804.0 582.0
Scottish Mortgage . . . . .351.2 1.4 355.3 241.0
Temple Bar Inv Tr . . . .1293.0 12.0 1296.0 963.0
Templeton Emergin . . .659.5 8.5 659.5 413.4
The Renewables In . . . .107.4 0.2 111.3 90.3
TR Property Inv T . . . . .308.5 4.3 321.0 241.7
Witan Inv Trust . . . . . . .957.5 13.5 959.5 710.5
Woodford Patient . . . . .95.1 1.6 100.8 81.0
Worldwide Healthc . . .2419.0 45.0 2439.0 1660.0
3i Group . . . . . . . . . . . . .710.0 21.5 725.5 422.4
3i Infrastructure . . . . . .195.9 1.3 200.0 166.5
Aberdeen Asset Ma . . . .281.3 4.8 348.6 245.8
Allied Minds . . . . . . . . .389.0 4.0 479.4 305.0
Arrow Global Grou . . . .300.0 6.8 329.5 178.3
Ashmore Group . . . . . .363.7 7.7 375.5 237.0
Brewin Dolphin Ho . . . . .311.7 2.0 316.5 210.2
Charles Taylor . . . . . . . .235.0 15.0 327.5 205.4
City of London In . . . . .399.0 12.0 400.1 285.0
Close Brothers Gr . . . .1526.0 18.0 1528.0 989.5
CMC Markets . . . . . . . . . .119.2 2.2 290.8 94.6
Hargreaves Lansdo . . .1335.0 0.0 1394.0 1056.0
Henderson Group . . . . .224.2 0.7 270.7 195.0
IG Group Holdings . . . .540.0 4.5 959.5 450.7
Intermediate Capi . . . . .717.5 7.5 722.5 454.2
International Per . . . . .162.0 -19.2 341.2 159.0
Investec . . . . . . . . . . . . .588.5 10.0 592.0 419.4
IP Group . . . . . . . . . . . . .158.6 -0.4 200.0 120.4
John Laing Group . . . . .274.6 1.6 281.5 209.4
Jupiter Fund Mana . . . .423.0 3.7 453.9 328.9
Liontrust Asset M . . . . .385.0 3.0 404.5 235.0
LMS Capital . . . . . . . . . . .42.3 -0.3 72.0 41.5
London Finance & . . . . .43.5 0.0 46.0 34.0
London Stock Exch . . . .3141.0 63.0 3199.0 2289.0
Man Group . . . . . . . . . . .143.5 -2.9 162.4 107.3
OneSavings Bank . . . . .378.3 13.1 398.7 176.2
Paragon Group Of . . . .429.0 4.9 440.8 227.4
Provident Financi . . . .2952.0 32.0 3328.0 2164.0
Rathbone Brothers . .2264.0 2.0 2307.0 1590.0
Real Estate Credi . . . . . .164.0 4.0 174.0 143.0
Record . . . . . . . . . . . . . . .38.6 0.3 40.0 24.0
S&U . . . . . . . . . . . . . . .2186.0 46.0 2610.0 1997.0
Sanne Group . . . . . . . . .670.5 21.5 705.0 340.0
Schroders . . . . . . . . . .3126.0 53.0 3144.0 2049.0
SVG Capital . . . . . . . . . .713.0 0.0 720.0 478.1
TP ICAP . . . . . . . . . . . . .493.3 4.3 495.7 275.0
VPC Specialty Len . . . . . .78.0 1.8 93.5 70.5
Walker Crips Grou . . . . .40.3 -0.1 49.5 39.0
BT Group . . . . . . . . . . . .328.5 1.4 496.0 302.1
TalkTalk Telecom . . . . . .173.5 -2.3 272.8 152.5
Telecom Plus . . . . . . . .1198.0 -9.0 1255.0 819.0
Booker Group . . . . . . . .200.3 1.2 212.3 160.0
Greggs . . . . . . . . . . . . .1008.0 30.0 1196.0 884.0
Morrison (Wm) Sup . . .244.4 1.8 249.3 172.4
Ocado Group . . . . . . . . .253.0 4.0 349.0 208.1
Sainsbury (J) . . . . . . . .268.4 0.8 292.5 214.6
SSP Group . . . . . . . . . . .417.0 0.2 417.4 272.3
Tesco . . . . . . . . . . . . . . .190.2 1.8 218.7 147.4
UDG Healthcare Pu . . .690.5 1.0 692.0 536.5
Associated Britis . . . . .2618.0 -1.0 3458.0 2350.0
Cranswick . . . . . . . . . .2333.0 2.0 2538.0 1930.0
Dairy Crest Group . . . . .570.5 4.0 690.0 504.5
Greencore Group . . . . .262.0 2.4 322.7 218.3
Tate & Lyle . . . . . . . . . . .751.5 7.5 807.0 552.0
Unilever . . . . . . . . . . .3864.5 45.5 3870.0 3041.5
Mondi . . . . . . . . . . . . .1906.0 27.0 1907.0 1259.0
Centrica . . . . . . . . . . . . .224.5 -2.4 242.0 195.2
National Grid . . . . . . . .972.9 -4.6 1130.5 891.5
Pennon Group . . . . . . .866.0 -0.5 945.5 768.0
Severn Trent . . . . . . . .2329.0 -9.0 2509.0 2024.0
United Utilities . . . . . . .973.5 -5.0 1039.0 854.5
RPC Group . . . . . . . . . . .925.5 12.5 1007.0 660.3
Smith (DS) . . . . . . . . . .453.4 7.7 455.7 355.6
Smiths Group . . . . . . . .1537.0 42.0 1540.0 998.0
Smurfit Kappa Gro . . .2186.0 40.0 2246.0 1584.0
Vesuvius . . . . . . . . . . . .466.0 9.2 478.9 282.5
Price Chg High Low
Assura . . . . . . . . . . . . . . .58.0 -0.5 60.3 49.4
Mediclinic Intern . . . . . .744.5 3.0 1119.0 685.0
NMC Health . . . . . . . . .1781.0 36.0 1791.0 869.0
Smith & Nephew . . . . .1224.0 13.0 1310.0 1067.0
Spire Healthcare . . . . .329.2 3.3 400.0 305.0
Barratt Developme . . . .527.0 15.5 599.5 332.6
Bellway . . . . . . . . . . . .2688.0 82.0 2760.0 1689.0
Berkeley Group Ho . .3009.0 65.0 3375.0 2270.0
Bovis Homes Group . . .808.5 28.5 1024.0 627.0
Countryside Prope . . . .233.0 9.1 278.5 173.2
Crest Nicholson H . . . . .561.0 19.0 604.0 335.0
McCarthy & Stone . . . . .192.3 0.4 276.0 140.3
Persimmon . . . . . . . . .2150.0 89.0 2214.0 1289.0
Reckitt Benckiser . . . . .7351.0 40.0 7692.0 6436.0
Redrow . . . . . . . . . . . . .498.9 10.4 499.4 275.6
Taylor Wimpey . . . . . . .185.7 5.7 210.3 115.8
Bodycote . . . . . . . . . . .802.0 12.0 806.0 502.5
Hill & Smith Hold . . . . .1149.0 46.0 1253.0 750.0
IMI . . . . . . . . . . . . . . . . .1291.0 50.0 1292.0 866.5
Rotork . . . . . . . . . . . . . .256.0 9.0 267.4 160.4
Old Mutual . . . . . . . . . . .219.0 0.9 225.5 164.2
Phoenix Group Hol . . . .775.0 7.0 802.4 611.5
Prudential . . . . . . . . . .1648.0 40.5 1649.0 1105.0
St James's Place . . . . .1076.0 21.0 1106.0 716.0
Standard Life . . . . . . . . .371.4 2.7 378.8 262.1
4Imprint Group . . . . . .1683.0 33.0 1879.0 1174.0
Ascential . . . . . . . . . . . .295.0 -2.0 316.9 225.0
Bloomsbury Publis . . . .172.0 2.0 178.5 145.5
Centaur Media . . . . . . . .48.5 0.0 60.5 33.8
Entertainment One . . . .235.2 -1.2 255.0 143.0
Euromoney Institu . . . .1130.0 44.0 1207.0 852.5
Future . . . . . . . . . . . . . .160.0 -3.5 215.6 118.5
Haynes Publishing . . . .154.0 0.0 157.0 99.0
Informa . . . . . . . . . . . . .677.5 5.5 697.5 586.5
ITE Group . . . . . . . . . . . .157.0 0.3 176.0 130.0
ITV . . . . . . . . . . . . . . . . . .211.7 9.2 249.6 154.0
Johnston Press . . . . . . . .26.0 0.0 47.0 8.0
Moneysupermarket. . . .339.7 10.0 351.0 233.5
Pearson . . . . . . . . . . . .682.0 8.0 975.0 573.0
Relx plc . . . . . . . . . . . .1520.0 15.0 1526.0 1192.0
Rightmove . . . . . . . . .4065.0 134.0 4302.0 3173.0
Sky . . . . . . . . . . . . . . . .998.5 1.0 1056.0 750.5
STV Group . . . . . . . . . . .370.0 15.0 450.0 304.0
Tarsus Group . . . . . . . . .279.0 2.5 288.8 229.5
Spirax-Sarco Engi . . . .4554.0 105.0 4669.0 3227.0
Weir Group . . . . . . . . .1924.0 41.0 2050.0 981.0
Evraz . . . . . . . . . . . . . . .240.0 9.6 273.0 69.6
Ferrexpo . . . . . . . . . . . .164.3 4.2 175.6 25.0
BBA Aviation . . . . . . . . .305.5 0.5 310.0 188.9
Clarkson . . . . . . . . . . .2525.0 27.0 2570.0 1691.0
Fisher (James) & . . . .1644.0 44.0 1679.0 956.5
Royal Mail . . . . . . . . . . .407.0 -7.6 541.0 404.9
Admiral Group . . . . . .1820.0 -8.0 2260.0 1732.0
Beazley . . . . . . . . . . . . .438.7 4.7 441.6 320.0
Direct Line Insur . . . . . .349.7 6.2 409.6 333.3
esure Group . . . . . . . . . .215.7 1.9 304.6 188.9
Hastings Group Ho . . . .232.6 -1.9 247.4 155.2
Hiscox Limited (D . . . .1083.0 -3.0 1097.0 900.5
Jardine Lloyd Tho . . . .1042.0 12.0 1051.0 817.0
Lancashire Holdin . . . . .691.5 -2.5 758.0 518.5
RSA Insurance Gro . . . .603.5 4.5 605.0 434.6
Aviva . . . . . . . . . . . . . . .507.0 9.0 508.5 346.2
JRP Group . . . . . . . . . . . .151.6 5.0 157.9 86.0
Legal & General G . . . . .251.7 3.4 252.4 165.0
Trinity Mirror . . . . . . . . .103.5 -0.3 152.8 73.5
UBM . . . . . . . . . . . . . . . .753.5 8.0 759.0 560.7
WPP . . . . . . . . . . . . . . .1921.0 24.0 1921.2 1476.0
ZPG Plc . . . . . . . . . . . . .389.7 18.2 397.1 227.3
Acacia Mining . . . . . . . .540.0 4.0 599.0 254.5
Anglo American . . . . .1310.0 39.5 1409.5 479.1
Antofagasta . . . . . . . . .837.5 25.5 883.5 394.5
BHP Billiton . . . . . . . . .1353.5 56.0 1480.5 727.5
Centamin (DI) . . . . . . . .173.3 -1.5 180.1 84.1
Fresnillo . . . . . . . . . . . .1473.0 -13.0 2008.0 907.0
Glencore . . . . . . . . . . . .337.8 15.7 337.8 128.1
Hochschild Mining . . . .259.6 -6.6 313.7 70.0
Kaz Minerals . . . . . . . . .561.0 34.0 592.0 116.2
Petra Diamonds Lt . . . . .143.1 5.8 171.6 96.5
Polymetal Interna . . . .949.0 -7.5 1190.0 651.5
Randgold Resource . .7425.0 -85.0 9715.0 5470.0
Rio Tinto . . . . . . . . . . .3406.0 109.0 3679.5 1863.0
Vedanta Resources . . . .913.0 52.0 1102.0 277.0
Inmarsat . . . . . . . . . . . .699.0 -12.5 1014.0 603.0
Vodafone Group . . . . . .202.6 0.7 239.7 190.5
BP . . . . . . . . . . . . . . . . .464.6 11.1 519.3 337.5
Cairn Energy . . . . . . . . .218.8 -3.5 243.0 166.0
Nostrum Oil & Gas . . . .479.6 -20.9 501.5 203.0
Royal Dutch Shell . . . .2123.5 44.0 2282.5 1638.5
Royal Dutch Shell . . . .2227.5 54.0 2377.5 1638.5
Tullow Oil . . . . . . . . . . .272.2 3.8 333.6 171.4
Amec Foster Wheel . . .438.0 -1.5 619.5 389.5
Hunting . . . . . . . . . . . . .525.0 -4.5 640.0 267.5
Petrofac Ltd. . . . . . . . . .904.5 13.0 982.0 685.5
Wood Group (John) . . .745.0 -10.5 894.5 589.5
Burberry Group . . . . . .1772.0 46.0 1775.0 1041.0
PZ Cussons . . . . . . . . . .320.3 1.1 372.6 269.1
Supergroup . . . . . . . . .1480.0 3.0 1718.0 1184.0
AstraZeneca . . . . . . . .4676.5 32.5 5220.0 3774.0
BTG . . . . . . . . . . . . . . . .596.0 19.5 728.0 534.5
Dechra Pharmaceut . .1679.0 69.0 1680.0 1021.0
Genus . . . . . . . . . . . . . .1757.0 23.0 2042.0 1410.0
GlaxoSmithKline . . . . .1666.5 18.5 1722.5 1370.0
Hikma Pharmaceuti . .2172.0 22.0 2676.0 1624.0
Indivior . . . . . . . . . . . . .356.0 6.3 369.6 147.3
Shire Plc . . . . . . . . . . .4950.0 96.0 5323.0 3568.0
Vectura Group . . . . . . . .145.4 0.5 177.3 126.8
Capital & Countie . . . . .296.0 2.1 362.5 263.1
CLS Holdings . . . . . . . .1700.0 13.0 1730.0 1163.0
Daejan Holdings . . . . .6750.0 -40.0 6800.0 4411.0
F&C Commercial Pr . . . .140.5 1.6 140.5 102.1
Grainger . . . . . . . . . . . .253.8 0.5 255.0 193.1
Kennedy Wilson Eu . . .962.0 -8.0 1202.0 888.5
NewRiver REIT . . . . . . . .337.5 1.6 345.3 269.0
Safestore Holding . . . . .391.6 7.6 400.5 311.9
Savills . . . . . . . . . . . . . .877.5 21.5 881.5 548.5
St. Modwen Proper . . . .349.1 6.6 351.0 222.2
UK Commercial Pro . . . .82.6 -0.2 87.2 65.0
Unite Group . . . . . . . . .628.0 3.0 663.5 543.5
Big Yellow Group . . . . .734.0 3.0 886.5 635.0
British Land Comp . . . .622.0 4.5 762.5 544.5
Derwent London . . . .2786.0 -34.0 3430.0 2257.0
Great Portland Es . . . . .655.5 7.5 798.0 536.0
Hammerson . . . . . . . . .590.0 1.5 602.5 468.6
Hansteen Holdings . . . .117.6 0.3 119.8 95.4
Intu Properties . . . . . . .285.8 -1.1 319.4 255.7
Land Securities G . . . .1068.0 2.0 1202.0 910.0
LondonMetric Prop . . . .156.0 1.0 166.8 134.9
Redefine Internat . . . . . .36.9 -0.3 47.5 36.3
SEGRO . . . . . . . . . . . . . .497.0 3.2 498.9 370.5
Shaftesbury . . . . . . . . .918.0 2.5 994.5 825.0
Tritax Big Box Re . . . . . .146.4 0.5 147.1 113.9
Workspace Group . . . . .793.5 -0.5 874.0 577.0
Aveva Group . . . . . . . .1955.0 42.0 2051.0 1498.0
Computacenter . . . . . . .783.5 0.0 860.0 678.0
Fidessa Group . . . . . . .2542.0 30.0 2596.0 1891.0
Micro Focus Inter . . . . .2174.0 -10.0 2267.0 1416.0
Playtech . . . . . . . . . . . .898.5 6.0 946.5 766.0
Sage Group . . . . . . . . . .655.5 9.5 756.0 573.0
Softcat . . . . . . . . . . . . . .322.5 -0.5 383.0 280.0
Sophos Group . . . . . . . .278.8 -0.2 290.0 175.0
AA . . . . . . . . . . . . . . . . .265.3 3.7 307.3 209.9
Aggreko . . . . . . . . . . .1064.0 10.0 1286.0 765.0
Ashtead Group . . . . . . .1751.0 95.0 1756.0 785.0
Atkins (WS) . . . . . . . . .1506.0 51.0 1713.0 1200.0
Babcock Internati . . . . .936.5 -11.5 1105.0 869.5
Berendsen . . . . . . . . . . .927.5 12.0 1355.0 774.5
Bunzl . . . . . . . . . . . . . .2335.0 80.0 2436.0 1941.0
Capita . . . . . . . . . . . . . .565.0 1.5 1098.0 452.4
Carillion . . . . . . . . . . . .206.6 -12.4 305.4 203.6
DCC . . . . . . . . . . . . . . .6860.0 -5.0 7220.0 5610.0
Diploma . . . . . . . . . . .1083.0 12.0 1089.0 709.0
Electrocomponents . . .479.0 3.8 504.0 232.6
Essentra . . . . . . . . . . . .536.0 -7.5 891.0 382.9
Experian . . . . . . . . . . . .1619.0 22.0 1619.0 1184.0
G4S . . . . . . . . . . . . . . . . .267.7 5.6 267.8 164.0
Grafton Group Uni . . . .635.5 5.5 752.0 440.0
Hays . . . . . . . . . . . . . . . .163.6 0.8 164.7 94.0
Homeserve . . . . . . . . . .595.0 -1.0 629.5 410.2
Howden Joinery Gr . . .433.9 6.0 510.5 341.1
Intertek Group . . . . . .3582.0 55.0 3727.0 2865.0
Mitie Group . . . . . . . . . . .214.1 7.4 294.1 180.4
Pagegroup . . . . . . . . . . .429.1 4.2 439.7 264.9
PayPoint . . . . . . . . . . . .975.5 0.5 1168.0 720.0
Paysafe Group . . . . . . .428.5 5.5 469.2 305.7
Rentokil Initial . . . . . . .244.0 4.9 245.0 159.4
Serco Group . . . . . . . . . .117.6 -0.2 150.0 90.9
SIG . . . . . . . . . . . . . . . . .114.0 2.0 149.0 87.2
Travis Perkins . . . . . . .1565.0 43.0 1964.0 1313.0
Wolseley . . . . . . . . . .5090.0 175.0 5091.0 3524.0
Worldpay Group . . . . . .273.5 2.1 311.5 255.9
British American . . . . .5161.0 81.0 5165.0 3958.0
Imperial Brands . . . . .3836.5 43.5 4139.0 3345.0
Carnival . . . . . . . . . . .4454.0 55.0 4456.0 3259.0
Cineworld Group . . . . . .651.0 11.5 651.5 480.0
Compass Group . . . . .1494.0 -4.0 1548.0 1195.0
Domino's Pizza Gr . . . . .387.5 3.5 396.9 306.2
easyJet . . . . . . . . . . . . .958.0 7.0 1556.0 873.5
FirstGroup . . . . . . . . . . . .121.1 0.9 121.5 88.7
Go-Ahead Group . . . .2002.0 32.0 2673.0 1790.0
Greene King . . . . . . . . .686.0 10.5 905.0 653.0
GVC Holdings . . . . . . . .698.0 3.0 769.0 478.0
InterContinental . . . .3863.0 67.0 3889.0 2525.0
International Con . . . . .550.0 13.0 565.0 343.9
Ladbrokes Coral G . . . . .121.7 -0.7 162.0 106.1
Marston's . . . . . . . . . . . .134.9 2.2 162.4 129.7
Merlin Entertainm . . . . .497.3 5.3 504.5 405.0
Millennium & Copt . . . .463.1 -5.1 483.1 366.4
Mitchells & Butle . . . . . .250.3 3.6 299.4 217.5
National Express . . . . .362.9 -0.3 376.5 275.6
Paddy Power Betfa . .8900.0 75.0 10550.0 7895.0
Rank Group . . . . . . . . . .210.5 -1.5 257.7 186.8
Restaurant Group . . . . .327.6 2.3 543.0 256.9
Stagecoach Group . . . .207.2 -0.4 277.3 196.0
Thomas Cook Group . . . .89.3 1.8 108.4 54.7
TUI AG Reg Shs (D . . . .1145.0 7.0 1218.0 844.5
Wetherspoon (J.D. . . . .989.0 9.5 990.0 663.0
Whitbread . . . . . . . . .3862.0 37.0 4356.0 3391.0
William Hill . . . . . . . . . .264.0 0.1 410.1 246.9
Wizz Air Holdings . . . .1673.0 2.0 1995.0 1415.0
4D Pharma . . . . . . . . . .640.0 -20.0 1012.5 631.0
Abcam . . . . . . . . . . . . .880.5 19.0 901.0 580.0
Advanced Medical . . . .217.8 4.3 235.0 175.0
Amerisur Resource . . . . .22.5 0.3 33.0 22.0
Arbuthnot Banking . . .1395.0 -5.5 1717.0 1265.0
ASOS . . . . . . . . . . . . . .5503.0 71.0 5510.0 3048.0
BNN Technology . . . . . .116.0 -1.0 168.0 35.5
Brooks Macdonald . . .1991.5 -20.0 2041.0 1400.0
Camellia . . . . . . . . . . .10852.5 -24.5 11324.0 7510.0
Clinigen Group . . . . . . .840.0 10.0 852.0 492.8
Conviviality . . . . . . . . . .279.5 -1.8 282.0 168.0
CVS Group . . . . . . . . . .1061.0 17.0 1106.0 646.0
Dart Group . . . . . . . . . .542.0 8.5 676.5 358.5
EMIS Group . . . . . . . . . .908.0 5.5 1075.0 807.0
Faroe Petroleum . . . . . .104.8 2.0 111.8 61.5
Fevertree Drinks . . . . .1457.0 51.0 1483.0 527.0
First Derivatives . . . . .2288.0 -7.0 2330.0 1462.0
Gamma Communicati .495.0 -2.5 528.0 365.3
GB Group . . . . . . . . . . .303.0 3.0 349.0 215.0
Gemfields . . . . . . . . . . . .42.5 0.3 56.0 31.5
Gooch & Housego . . . .1225.0 18.5 1245.0 834.0
Hotel Chocolat Gr . . . . .290.0 4.0 302.5 169.5
Hurricane Energy . . . . . .51.5 -0.3 55.5 9.8
Iomart Group . . . . . . . .285.5 -3.5 319.5 243.3
James Halstead . . . . . .500.0 -3.0 514.5 379.0
Johnson Service G . . . . .119.3 5.5 119.5 85.0
Keywords Studios . . . .626.0 3.8 630.0 211.5
M&C Saatchi . . . . . . . . .354.3 -2.8 380.0 282.8
M. P. Evans Group . . . . .750.0 2.3 753.3 371.8
Mulberry Group . . . . . .1112.0 0.0 1150.0 950.0
Nichols . . . . . . . . . . . . .1688.0 32.0 1691.0 1219.0
Numis Corporation . . . .268.0 1.0 286.3 180.5
Pan African Resou . . . . . .17.0 0.5 24.3 12.3
Patisserie Holdin . . . . .329.8 -0.3 372.0 257.3
Polar Capital Hol . . . . . .361.0 -4.8 390.0 270.0
Purplebricks Grou . . . . .310.0 10.0 351.6 104.0
Redde . . . . . . . . . . . . . .168.3 5.0 206.5 138.5
Renew Holdings . . . . . .482.0 1.0 490.0 295.3
RWS Holdings . . . . . . . .330.5 -0.5 360.5 198.0
Scapa Group . . . . . . . . .371.0 -0.5 373.0 202.5
Sirius Minerals . . . . . . . . .18.5 0.5 45.5 13.0
Smart Metering Sy . . . .608.5 1.5 615.0 340.0
Solgold . . . . . . . . . . . . . .38.5 -0.5 42.0 2.5
Sound Energy . . . . . . . . .88.8 -2.3 97.0 15.4
Staffline Group . . . . . .1100.0 0.0 1350.0 748.5
Telford Homes . . . . . . .345.5 -1.5 371.3 262.0
Telit Communicati . . . .290.3 4.3 297.0 192.8
Thorpe (F.W.) . . . . . . . .307.5 0.0 325.0 210.0
Watkin Jones . . . . . . . .149.5 0.3 150.0 100.3
Young & Co's Brew . . .1333.0 -7.0 1355.0 1155.0
Young & Co's Brew . . .1000.0 0.0 1065.0 820.0
Kaz Minerals . . . . . . . . . . . . . . . .561.0 6.5
Vedanta Resources . . . . . . . . . . .913.0 6.0
Senior . . . . . . . . . . . . . . . . . . . . .193.6 5.9
Ashtead Group . . . . . . . . . . . . .1751.0 5.7
CRH . . . . . . . . . . . . . . . . . . . . . .2854.0 4.9
ZPG Plc . . . . . . . . . . . . . . . . . . . .389.7 4.9
Glencore . . . . . . . . . . . . . . . . . . .337.8 4.9
Next . . . . . . . . . . . . . . . . . . . . .4003.0 4.6
ITV . . . . . . . . . . . . . . . . . . . . . . . .211.7 4.5
Persimmon . . . . . . . . . . . . . . . .2150.0 4.3
International Pers . . . . . . . . . . .162.0 -10.6
Carillion . . . . . . . . . . . . . . . . . . .206.6 -5.7
Nostrum Oil & Gas . . . . . . . . . . .479.6 -4.2
Hochschild Mining . . . . . . . . . . .259.6 -2.5
Meggitt . . . . . . . . . . . . . . . . . . . .459.6 -2.3
Man Group . . . . . . . . . . . . . . . . .143.5 -2.0
Royal Mail . . . . . . . . . . . . . . . . . .407.0 -1.8
Inmarsat . . . . . . . . . . . . . . . . . .699.0 -1.8
Cairn Energy . . . . . . . . . . . . . . . .218.8 -1.6
Elementis . . . . . . . . . . . . . . . . . .295.2 -1.5
Risers
Fallers
MAIN CHANGES UK 350
Price Chg High Low Price Chg High Low Price Chg High Low Price Chg High Low Price Chg High Low Price Chg High Low Price Chg High Low
Price Chg High Low Price Chg High Low
GILTS
http://corporate.webfg.com
mailto:
globaltechsales@webfg.com
%
%
AUTOMOBILES & PARTS
AEROSPACE & DEFENCE
BANKS
BEVERAGES
CHEMICALS
ELECTRICITY
ELECTRONIC & ELECTRICAL EQ.
EQUITY INVESTMENT INSTRUM.
FINANCIAL SERVICES
FIXED LINE TELECOMS
FOOD & DRUG RETAILERS
FOOD PRODUCERS
FORESTRY & PAPER
GAS, WATER & MULTIUTILITIES
GENERAL INDUSTRIALS
HEALTH CARE EQUIPMETN & S.
OIL & GAS PRODUCERS
OIL EQUIPMENT & SERVICES
PERSONAL GOODS
PHARMACEUTICALS & BIOTECH
REAL ESTATE INVEST. & SERV.
REAL ESTATE INVEST. TRUSTS
SUPPORT SERVICES
TOBACCO
TRAVEL & LEISURE
AIM 50
Tsy 1.250 17 . . . . . . .103.34 -0.02 105.4 103.0
Tsy 8.750 17 . . . . . . .104.28 -0.03 112.7 104.2
Tsy 5.000 18 . . . . . .104.97 -0.03 109.6 104.9
Tsy 4.500 19 . . . . . .108.98 -0.08 112.4 108.9
Tsy 3.750 19 . . . . . .109.20 -0.08 111.6 109.0
Tsy 4.750 20 . . . . . . .113.86 -0.10 117.0 113.5
Tsy 2.500 20 . . . . . .372.55 -0.10 374.3 359.3
Tsy 8.000 21 . . . . . . .132.75 -0.18 138.1 131.9
Tsy 4.000 22 . . . . . . .117.77 -0.24 121.3 116.4
Tsy 1.875 22 . . . . . . .126.71 -0.23 129.8 120.8
Tsy 2.250 23 . . . . . .109.96 -0.29 113.6 105.9
Tsy 0.125 24 . . . . . . .117.48 -0.32 120.3 108.8
Tsy 2.500 24 . . . . . .369.13 -0.29 374.5 338.6
Tsy 5.000 25 . . . . . . .131.91 -0.35 138.1 128.5
Tsy 4.250 27 . . . . . .130.78 -0.51 138.3 125.3
Tsy 1.250 27 . . . . . . .137.05 -0.50 142.5 125.1
Tsy 6.000 28 . . . . . .152.28 -0.53 161.8 146.8
Tsy 4.125 30 . . . . . . .371.53 -0.44 382.1 328.9
Tsy 4.750 30 . . . . . . .141.51 -0.56 153.0 133.8
Tsy 4.250 32 . . . . . . .136.74 -0.60 148.9 128.2
Tsy 1.250 32 . . . . . . .154.50 -0.50 162.2 135.8
Tsy 0.125 36 . . . . . . .141.98 -0.58 150.0 119.5
Tsy 4.250 36 . . . . . .141.06 -0.65 155.7 130.1
Tsy 4.750 38 . . . . . . .154.13 -0.65 170.9 141.1
Tsy 0.625 40 . . . . . .164.69 -0.49 175.2 136.4
Tsy 4.500 42 . . . . . .155.72 -0.66 174.5 140.4
Tsy 3.500 45 . . . . . .136.56 -0.68 154.6 121.2
Tsy 4.250 46 . . . . . .156.34 -0.65 177.1 139.1
Tsy 4.025 49 . . . . . .162.47 -0.70 185.4 143.2
Tsy 0.500 50 . . . . . .191.60 -0.65 208.3 149.4
Tsy 0.250 52 . . . . . . .187.49 -0.78 205.0 142.9
WORLD INDICES
FTSE 100 . . . . . . . . . . . . . . . . . . . . . 7382.90 119.46 1.64
FTSE 250 . . . . . . . . . . . . . . . . . . . . 18983.01 212.30 1.13
FTSE All-Share . . . . . . . . . . . . . . . . 4014.72 61.30 1.55
FTSE AIM All-Share. . . . . . . . . . . . . . 910.38 3.18 0.35
S&P 500 . . . . . . . . . . . . . . . . . . . . . 2395.96 32.32 1.37
Dow Jones I.A. . . . . . . . . . . . . . . . . 21115.55 303.31 1.46
Nasdaq Composite . . . . . . . . . . . . 5904.03 78.59 1.35
Xetra DAX. . . . . . . . . . . . . . . . . . . . 12067.19 232.78 1.97
CAC 40 . . . . . . . . . . . . . . . . . . . . . . 4960.83 102.25 2.10
Swiss Market Index . . . . . . . . . . . . 8634.70 88.89 1.04
ISEQ Overall Index. . . . . . . . . . . . . 6705.05 158.48 2.42
FTSEurofirst 300 . . . . . . . . . . . . . . . 1481.30 20.80 1.42
Hang Seng . . . . . . . . . . . . . . . . . . 23776.49 35.76 0.15
Shanghai Composite. . . . . . . . . . . 3246.93 5.20 0.16
Straits Times . . . . . . . . . . . . . . . . . . 3122.77 26.16 0.84
ASX All Ordinaries . . . . . . . . . . . . . 5750.90 -10.10 -0.18
Price Chg %chg Price Chg %chg Price Chg %chg Price Chg %chg
LIFE INSURANCE
MOBILE TELECOMS
INDUSTRIAL ENGINEERING
MEDIA
MINING
SOFTWARE & COMPUTER SERV.
HHOLD GDS & HOME CONSTR.
NON LIFE INSURANCE
INDUSTRIAL TRANSPORTATION
FTSE 100
7382.90
119.46
FTSE 250
18983.01
212.30
FTSE ALL SHARE
4014.72
61.30
DOW JONES
21115.55
303.31
NASDAQ
5904.03
78.59
S&P 500
2395.96
32.32
BATS UK 100
12487.75
157.82
BATS UK 250
17219.54
157.35
CONSTRUCTION & MATERIALS
GENERAL RETAILERS
INDUSTRIAL METALS & MINING
15
THURSDAY 2 MARCH 2017
NEWS
CITYAM.COM