| FOREX ÍNDICES REFRESCAR |
|
| Cotações do Mercado ... Próximo Update: 13:20 (em 10 minutos) |
| 3I GROUP (III.L) | 829,400 | 2018-12-03 | +821,060 | +99,50% | O 844,000 | H 859,000 | L 817,680 |
| ADMIRAL GROUP (ADM.L) | 1.857,000 | 2017-11-01 | -67,000 | -3.48% | O 1.925,000 | H 1.934,000 | L 1.857,000 |
| ALLIANCE TRUST (ATST.L) | 737,000 | 2017-11-01 | +2,000 | +0,27% | O 737,000 | H 741,090 | L 737,000 |
| AMEC (AMEC.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| ANGLO AMERICAN (AAL.L) | 1.595,400 | 2018-11-29 | +35,600 | +1,02% | O 1.595,000 | H 1.605,000 | L 1.588,600 |
| ANTOFAGASTA (ANTO.L) | 836,400 | 2018-11-29 | +30,000 | +1,04% | O 820,000 | H 853,200 | L 805,800 |
| ASSOCIAT BRIT FOO (ABF.L) | 2.447,000 | 2018-11-29 | +1,000 | +1,00% | O 2.448,000 | H 2.461,000 | L 2.428,000 |
| ASTRAZENECA (AZN.L) | 5.155,000 | 2017-11-01 | +123,000 | +2,44% | O 5.070,000 | H 5.233,830 | L 5.044,000 |
| AUTONOMY CORPORAT (AU.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| AVIVA (AV.L) | 513,000 | 2017-11-01 | +8,000 | +1,58% | O 505,000 | H 516,500 | L 505,000 |
| B SKY B GROUP (BSY.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| BAE SYSTEMS (BA.L) | 582,000 | 2017-11-01 | -11,500 | -1.94% | O 595,500 | H 597,500 | L 581,000 |
| BARCLAYS (BARC.L) | 184,100 | 2017-11-01 | -1,850 | -0.99% | O 186,050 | H 186,910 | L 183,500 |
| BG GROUP (BG.L) | 0,000 | | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
| BHP BILLITON (BLT.L) | 1.407,000 | 2017-11-01 | +44,500 | +3,27% | O 1.381,500 | H 1.416,470 | L 1.379,500 |
| BP (BP.L) | 514,000 | 2017-11-01 | +3,800 | +0,74% | O 519,900 | H 519,900 | L 512,100 |
| BRIT AMER TOBACCO (BATS.L) | 4.891,000 | 2017-11-01 | +20,000 | +0,41% | O 4.871,000 | H 4.912,000 | L 4.857,500 |
| BRIT LAND CO REIT (BLND.L) | 593,000 | 2017-11-01 | -8,000 | -1.33% | O 600,000 | H 601,500 | L 592,500 |
| BRITISH AIRWAYS (BAY.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| BT GROUP (BT-A.L) | 260,500 | 2017-11-01 | +0,200 | +0,08% | O 263,550 | H 263,550 | L 260,150 |
| BUNZL (BNZL.L) | 2.301,000 | 2017-11-01 | -44,000 | -1.88% | O 2.350,000 | H 2.350,000 | L 2.301,000 |
| BURBERRY GROUP (BRBY.L) | 1.885,000 | 2017-11-01 | -17,000 | -0.89% | O 1.903,000 | H 1.923,000 | L 1.881,900 |
| CABLE & WIRELESS (CW.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| CADBURY (CBRY.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| CAIRN ENERGY (CNE.L) | 177,300 | 2018-11-30 | +1,600 | +1,01% | O 175,000 | H 178,070 | L 174,100 |
| CAPITA (CPI.L) | 104,804 | 2018-11-30 | --4.50 | +0.96% | O 110,100 | H 111,350 | L 103,950 |
| CARNIVAL (CCL.L) | 4.588,000 | 2018-11-30 | --40.00 | +0.99% | O 4.622,000 | H 4.622,000 | L 4.586,000 |
| CENTRICA (CNA.L) | 137,000 | 2018-11-30 | +0,850 | +1,01% | O 135,500 | H 138,050 | L 134,650 |
| COBHAM (COB.L) | 101,650 | 2018-11-30 | --0.40 | +1.00% | O 103,900 | H 103,900 | L 101,150 |
| COMPASS GROUP (CPG.L) | 1.675,000 | 2018-11-30 | +4,500 | +1,00% | O 1.673,500 | H 1.700,000 | L 1.666,000 |
| DIAGEO (DGE.L) | 2.823,500 | 2018-11-30 | --5.50 | +1.00% | O 2.821,000 | H 2.833,000 | L 2.811,500 |
| EURASIAN NATURAL (ENRC.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| EXPERIAN (EXPN.L) | 1.960,500 | 2018-12-03 | +54,000 | +1,03% | O 1.939,000 | H 1.964,250 | L 1.931,226 |
| FRESNILLO (FRES.L) | 777,200 | 2018-12-03 | +23,800 | +1,03% | O 776,000 | H 796,400 | L 767,000 |
| G4S (GFS.L) | 195,050 | 2018-12-03 | +1,100 | +1,01% | O 195,400 | H 197,750 | L 191,450 |
| GLAXOSMITHKLINE (GSK.L) | 1.498,000 | 2018-12-03 | --123.60 | +0.92% | O 1.645,000 | H 1.648,800 | L 1.485,400 |
| HAMMERSON REIT (HMSO.L) | 377,500 | 2018-12-03 | --8.50 | +0.98% | O 391,700 | H 396,400 | L 376,500 |
| HOME RETAIL GROUP (HOME.L) | 0,000 | | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
| HSBC HLDG (HSBA.L) | 679,900 | 2018-12-03 | +15,600 | +1,02% | O 677,700 | H 685,600 | L 675,500 |
| ICAP (IAP.L) | 469,700 | 2016-12-14 | +1,100 | +0,23% | O 462,700 | H 473,500 | L 462,100 |
| IMPERIAL TOBACCO (IMT.L) | 3.678,000 | 2016-06-23 | +47,500 | +1,31% | O 3.651,500 | H 3.714,500 | L 3.640,500 |
| INMARSAT (ISAT.L) | 615,500 | 2017-11-01 | -5,500 | -0.89% | O 625,500 | H 630,500 | L 596,500 |
| INTERCONT HOTELS (IHG.L) | 4.262,000 | 2018-12-03 | +62,000 | +1,01% | O 4.280,000 | H 4.310,000 | L 4.236,000 |
| INTERNATIONAL POW (IPR.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| INTERTEK GROUP (ITRK.L) | 4.840,000 | 2018-12-04 | --36.00 | +0.99% | O 4.870,000 | H 4.889,000 | L 4.835,000 |
| INVENSYS (ISYS.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| JOHNSON MATTHEY P (JMAT.L) | 2.923,000 | 2018-12-04 | --31.00 | +0.99% | O 2.951,000 | H 2.963,000 | L 2.916,000 |
| KAZAKHMYS (KAZ.L) | 588,600 | 2018-12-04 | --1.40 | +1.00% | O 582,400 | H 595,000 | L 581,400 |
| KINGFISHER (KGF.L) | 239,376 | 2018-12-04 | --3.62 | +0.99% | O 241,900 | H 244,100 | L 238,500 |
| LAND SEC R.E.I.T. (LAND.L) | 819,000 | 2018-12-04 | +12,400 | +1,02% | O 807,800 | H 819,400 | L 807,800 |
| LEGAL & GENERAL (LGEN.L) | 244,700 | 2018-12-04 | +0,100 | +1,00% | O 244,800 | H 246,500 | L 244,000 |
| LIBERTY INTL. ORD (LII.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| LLOYDS BANKING GR (LLOY.L) | 55,760 | 2018-12-04 | --0.19 | +1.00% | O 56,130 | H 56,480 | L 55,511 |
| LONMIN (LMI.L) | 46,029 | 2018-12-04 | +2,030 | +1,05% | O 46,007 | H 46,780 | L 45,400 |
| LSE GROUP (LSE.L) | 4.049,000 | 2018-12-04 | --31.00 | +0.99% | O 4.055,000 | H 4.089,000 | L 4.012,000 |
| MAN GROUP (EMG.L) | 194,500 | 2017-11-01 | +0,900 | +0,46% | O 191,700 | H 195,000 | L 191,700 |
| MARKS & SPENCER (MKS.L) | 286,700 | 2018-12-04 | --4.70 | +0.98% | O 290,900 | H 294,270 | L 285,600 |
| MORRISON SUPERMKT (MRW.L) | 236,450 | 2018-12-04 | --0.25 | +1.00% | O 237,650 | H 241,200 | L 235,400 |
| NATIONAL GRID (NG.L) | 830,600 | 2018-12-04 | +1,200 | +1,00% | O 835,300 | H 837,900 | L 822,900 |
| NEXT (NXT.L) | 5.004,000 | 2018-12-05 | +182,000 | +1,04% | O 4.785,000 | H 5.012,000 | L 4.764,632 |
| OLD MUTUAL (OML.L) | 211,700 | 2018-06-20 | +0,700 | +1,00% | O 213,100 | H 215,100 | L 211,700 |
| PEARSON (PSON.L) | 927,600 | 2018-12-05 | --33.20 | +0.97% | O 950,000 | H 952,400 | L 926,600 |
| PETROFAC (PFC.L) | 499,600 | 2018-12-05 | --6.20 | +0.99% | O 498,800 | H 502,000 | L 490,889 |
| PRUDENTIAL (PRU.L) | 1.513,000 | 2018-12-05 | --33.50 | +0.98% | O 1.530,000 | H 1.535,500 | L 1.498,994 |
| RANDGOLD RESOURCE (RRS.L) | 6.382,000 | 2018-12-05 | --70.00 | +0.99% | O 6.398,000 | H 6.458,000 | L 6.356,000 |
| RECKITT BENCK GRP (RB.L) | 6.428,000 | 2018-12-05 | --193.00 | +0.97% | O 6.558,000 | H 6.578,000 | L 6.362,000 |
| REED ELSEVIER PLC (REL.L) | 1.610,000 | 2018-12-05 | --35.50 | +0.98% | O 1.630,500 | H 1.642,000 | L 1.605,500 |
| RENTOKIL INITIAL (RTO.L) | 327,000 | 2018-12-05 | --9.90 | +0.97% | O 335,400 | H 335,600 | L 326,600 |
| RESOLUTION NPV (RSL.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| REXAM (REX.L) | 0,000 | | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
| RIO TINTO (RIO.L) | 3.650,000 | 2018-12-05 | --75.50 | +0.98% | O 3.695,500 | H 3.698,000 | L 3.649,500 |
| ROLLS-ROYCE HLDGS (RR.L) | 829,400 | 2018-12-05 | --27.60 | +0.97% | O 846,200 | H 858,800 | L 828,800 |
| ROYAL BK SCOTL GR (RBS.L) | 223,400 | 2018-12-05 | +6,600 | +1,03% | O 214,100 | H 224,200 | L 212,100 |
| ROYAL DUTCH SHELL (RDSB.L) | 2.417,000 | 2017-11-01 | -4,500 | -0.19% | O 2.428,000 | H 2.437,000 | L 2.413,000 |
| ROYAL DUTCH SHELL (RDSA.L) | 2.359,500 | 2017-11-01 | -6,000 | -0.25% | O 2.364,500 | H 2.380,500 | L 2.359,500 |
| RSA INSUR GRP (RSA.L) | 534,000 | 2018-12-05 | --6.60 | +0.99% | O 538,600 | H 538,600 | L 532,000 |
| SABMILLER (SAB.L) | 0,000 | | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
| SAGE GRP (SGE.L) | 607,600 | 2018-11-29 | +11,400 | +1,02% | O 605,200 | H 608,800 | L 602,200 |
| SAINSBURY (SBRY.L) | 306,500 | 2018-12-05 | --0.70 | +1.00% | O 305,600 | H 309,700 | L 303,600 |
| SCHRODERS (SDR.L) | 2.509,000 | 2018-12-05 | --36.00 | +0.99% | O 2.510,000 | H 2.542,000 | L 2.462,000 |
| SCHRODERS NVTG (SDRC.L) | 2.516,000 | 2017-11-01 | -4,000 | -0.16% | O 2.535,000 | H 2.539,610 | L 2.512,000 |
| SEGRO (REIT) (SGRO.L) | 618,600 | 2018-11-29 | --1.00 | +1.00% | O 621,600 | H 622,400 | L 614,200 |
| SERCO GROUP (SRP.L) | 87,200 | 2018-12-05 | +0,450 | +1,01% | O 86,650 | H 87,700 | L 85,000 |
| SEVERN TRENT (SVT.L) | 2.072,000 | 2017-11-01 | -39,000 | -1.85% | O 2.111,000 | H 2.126,000 | L 2.070,000 |
| SHIRE (SHP.L) | 4.443,500 | 2018-11-29 | --48.50 | +0.99% | O 4.475,000 | H 4.487,500 | L 4.400,000 |
| SMITH & NEPHEW (SN.L) | 1.462,000 | 2018-12-05 | +1,500 | +1,00% | O 1.450,000 | H 1.464,000 | L 1.441,500 |
| SMITHS GROUP (SMIN.L) | 1.385,500 | 2018-12-05 | --43.50 | +0.97% | O 1.406,000 | H 1.414,000 | L 1.382,500 |
| SSE (SSE.L) | 1.100,000 | 2018-12-05 | +18,000 | +1,02% | O 1.074,500 | H 1.107,000 | L 1.067,100 |
| STANDARD CHARTERE (STAN.L) | 613,400 | 2018-11-29 | +0,700 | +1,00% | O 618,300 | H 618,900 | L 612,200 |
| STANDARD LIFE (SL.L) | 410,800 | 2017-08-11 | -16,000 | -3.75% | O 426,100 | H 426,100 | L 410,800 |
| TESCO PLC (TSCO.L) | 199,000 | 2018-12-05 | +2,000 | +1,01% | O 195,300 | H 201,100 | L 193,750 |
| THOMAS COOK GRP (TCG.L) | 119,600 | 2017-11-01 | -0,200 | -0.17% | O 120,200 | H 120,900 | L 119,600 |
| TUI TRAVEL (TT.L) | 0,000 | | 0,000 | 0,00% | O 0,000 | H 0,000 | L 0,000 |
| TULLOW OIL (TLW.L) | 186,100 | 2017-11-01 | +4,100 | +2,25% | O 185,500 | H 192,000 | L 181,740 |
| UNILEVER (ULVR.L) | 4.240,500 | 2018-12-05 | --54.50 | +0.99% | O 4.277,500 | H 4.294,000 | L 4.226,000 |
| UNITED UTILITIES (UU.L) | 756,000 | 2018-12-05 | +7,000 | +1,01% | O 747,800 | H 759,800 | L 738,000 |
| VEDANTA RESOURCES (VED.L) | 832,600 | 2018-09-28 | +7,200 | +1,01% | O 824,600 | H 838,000 | L 824,600 |
| VODAFONE GRP (VOD.L) | 163,000 | 2018-12-05 | --2.14 | +0.99% | O 164,000 | H 165,400 | L 162,500 |
| WHITBREAD (WTB.L) | 4.623,000 | 2018-12-05 | +78,000 | +1,02% | O 4.535,000 | H 4.657,000 | L 4.493,000 |
| WOLSELEY (WOS.L) | 4.527,000 | 2017-07-31 | +27,000 | +0,60% | O 4.545,000 | H 4.578,000 | L 4.521,000 |
| WPP (WPP.L) | 1.322,000 | 2017-11-01 | -12,000 | -0.90% | O 1.340,000 | H 1.341,000 | L 1.315,000 |
| XSTRATA (XTA.L) | 0,000 | | N/A | N/A | O 0,000 | H 0,000 | L 0,000 |
| NOTA: Informação actualizada de 10 em 10 minutos. |