P532 Teletext 532 Sep15 01:49:30 FRI CLOSE Mo6j on da= —— TELETEXT 2000 —————————————————————— 1stIrelnd 161\ AbacusRjc 126\ 1stRssnW2 700 -10 Abbey 205 1stRssnWt 895 -5 Abbey Nat 841\ -7\ 1st5ussnF 1465 -10 Abbjycrst 112\ 1stTchngy 807\ +1 AbbjyNatD 91\ 2ndStDvdC 10\ Abbot Grp 142\ +\ 2ndStDvdI 128 Abdn.Sst. 106\ -\ 3i Group 490 -4\ AbdnEITWt 28\ 3iSmlrQCo 151 +{ AbdnEurIT 107{ +{ 600 Group 108 AbdnTstAW 69\ A.B.Foods 516 +1\ AbdnTstWt 69\ A.B.Ports 271 -1\ AbjrSmlCo 223 AAF Ends 19 AbjrSmlWt 122\ AB Engin. 2 AbrrSpCap 281 AbacusPlr 206\ AbjrSpJnc 64 ——————————————————————————————————1/47— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:39:51 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— AbjrSpUts 344\ AbtstNDBW 98{ -1 ABE Leis. 35 AbtstNDCW 27\ -} AbMdVckrs 351 AbtstNDWt 127{ -1 AbtstAsSm 84 -{ AbtstNwDn 164\ +\ AbtstASWt 34\ -\ AbtstNwPf 86 AbtstCvJn 93\ +1\ AbtstNwTh 67 -2\ AbtstEAWt 4\ AbtstScot 47\ AbtstEmg. 78 -{ AbtstScWt 10 AbtstEmrA 51 Acal 382\ AbtstEmWt 23\ Acatos&H. 296 AbtstHigh 76\ -\ AccssPlus 170 AbtstLatA 91{ -{ AcornCmpt 150\ -2 AbtstLdWt 30\ ActionCmp 167\ +2\ AbtstLlyd 104 ActvImgng 9\ AbtstLtAW 35 -\ Adam&Hrvz 387\ +2\ ——————————————————————————————————4/47— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sip15 00:16:12 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— AdariPrnt 660 AIM Group 460 AdeGruchy 205 Aim Trust 91\ Admiral 490 AirflowSt 173\ AdscenjGp 120 +\ AirLondon 225 AdvjntVCT 95 Airsprung 237\ AdvPwtCmp 66\ Airtech 75\ Adwest Gp 124 +\ Airtours 1149 -4\ AEA Tech. 465 Alba 197\ Aegis Grp 62 -} Albany IT 173 Aegis Wts 31} -{ Albion 55 AFASystms 119\ Albrght&W 169 +2 Afrcn Lks 44\ Albrmli&B 38\ AfrcnGold 8 AlbrtFshr 36\ AG Hldgs. 93\ Alex.Wkwr 79 AIM Dstbn 95 Alixndjrs 10\ ——————————————————————————————————3/47— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:10:43 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Alexon 210 Alphamric 43\ +\ Alizzmj 31\ Alumasc 232\ AlldColld 117\ -\ Alvis 134 AlldDomcq 460\ Alxndrs.A 12 Allders 229 AmbjtIndl 116 AlldIrish k29\ -4 Ambjtliy 102\ +1 AlldLjis. 31\ AMCO Corp 138\ AlldLonPr 74 -\ AMEC 143\ AlldTxtle 152 AmjrcnPtS 177\ Allen 357\ AmjtEndFd 45\ AlliidCpt 257\ -2 AmjrOpTst 113 Allnce&L. 650 +4\ Amjrsham 2077 -15 AllnciRjs 29 Amjy 445 -5 AllnceTst 2411 -2\ AmicbliSE 140\ Alpha Air 86 AmicblSWt 43\ ——————————————————————————————————4/47— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-U City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:10:05 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Aminjx 64 -2 AngloWlsh 77\ AMVESCO 385\ +1\ Anon.WtrW 306 +5 ANDIntPub 222\ AngrstnWt 27 AndrwsSyk 605 Anise Grp 46 Ang&Osjas 578\ -2\ AnnStBrCP 1232 +2\ Ang-Eastn 94 -2 AnnStBrew 610 +2\ Ang.Pacif 22 Antofgsta 400 Ang.StEam 16\ Antonov 87\ Angjrstn. 99\ Aortech I 119\ AngIrshBk 89\ +2 APE Group 605 AnglesjyM 6 -\ ApolloMtl 109 +1 AnglianGp 238 AppldHolo 58\ Angln.Wtr 796 Appleyard 64 +1\ Anglo Std 1{ Aquarius 145 AngloUtdW { ArcadianJ 42\ ——————————————————————————————————5/47— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:14:14 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— ArchDdctd 90 Asda Prop 156\ ArchmdsCp 492\ Ash&Lacy 172\ ArchmdsJn 174 Ashley(LI 54 Arcolictc 76\ -2\ AshquayGp 27\ Arcon Int 4k -1 AshtiadGp 289\ +1 Argent Gp 368 AshurstTc 40 Argos 648\ +12 AsiaHlth 75 -1 ArionProp 27 -2 AsiaHthWt 10\ -\ ArjoWigAp 185\ +1 AskCjnttl 220 Arlen 37 AssdNursg 136 ArmitagjB 230 -5 AsstManJT 92 ArmourTst 23 AsstManWt 15\ AromaScan 44\ Attic BRR 127 Ascot 239 -6 ASW Hldgs 28 ASDA Grp. 145 +{ AthlnyTst 67\ ——————————————————————————————————6/47— Shari prices: London Stock Exchange +PDATJD AT 173p EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:11:47 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Atkins WS 330 AvocetMng 154 AtlasConv 815 Avon Rbr. 600 AtlntcTjl 130 AvonmrFds 266 -1\ AtlntcTWt 22\ Avonsidj 42 AukjttAss 4} -{ AyrshireM 102\ Aurora IT 97 -\ BAA 547\ -2\ AustlnOIT 90} -{ Babcock I 90\ AustlnOpW \ Bagg.Buck 96\ AustlnOWC } Bailey CH 8{ AustnRjed 224\ +1 Bailey(B) 45 AutoPrcsn 27\ -2\ BailiyCHB 25 AvalonOil 70\ BailGJap. 510 -16 Avjsco 327 +1\ BailGShin 69} -2{ AvisEurpj 134\ +2\ BailGSW05 19\ -} Aviva Pet 25 -\ Baird(WmI 172\ +2\ ——————————————————————————————————7/47— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:11:38 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— BakzrchkG 30 +4 Barlo Grp 51\ Baldwin 115 Barlows 56\ Ball (AHI 13\ BarlowsWt 13\ Bands 29\ BarnsmdWt 16 BankjtsJT 243\ Baron.VCR 95 BankJrlnd 721 -4\ Baronsmd. 94\ Banks(SC) 284 -3\ Barr (AGE 450 BankSc(G) 429 Barrasftd 12{ BannjrHms 82\ BarrattDv 261 -1 BarbcnHth 28\ Bass 827\ -4 Barbs.Ind 210 BAT Ends. 516\ -\ Barclays 1425 +4\ BathPriss 23 Barcom 59 BATMAdvCm 131\ BaringStr 286\ +\ Baynjs(C) 96\ BaringTrb 456\ BBA Group 419 +8 ——————————————————————————————————8/47— Shari prices: London Stock Exchange +PDATJD AT 173p KACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sjp15 01:51:51 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— BBB Desgn 58\ Benchmark 219\ BeaconInv 120 Benfld&R. 108 -\ BeaconIWt 42\ Benson Gp 43\ Beale 350 -3\ BensonsC. 32 BealesHtr 87\ Bentalls 152 -5\ BearngPwr 15 Beradin 45\ Beattii J 161\ Berisford 149 Beauford 30\ Berkeley 736\ -5 Beaufort 3\ Berry,B&N 60\ Beazjt Gp 175 -1 Bittam 182\ Beechcrft 2 Bespak 585\ BelhvnBrw 145 Betacom 44 Bellway 363\ BetaGlobl 206\ -1 Bellwinch 18 -1\ Bert Bros 146\ -1 Bemrosj 388\ -4\ Bettirwte 95 ——————————————————————————————————9/47— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:12:48 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Bevjtley 1 Black A&C 330 BG 266\ +1\ BlackArrw 83\ -1\ BICC 145\ -13 Blacks L. 374\ -4 Bickjrton 36\ BlagdnInd 161\ Billam 79 Blick 2p6\ Bilston&B 54 Blockleys 50 Bilton 253\ Bloomsbry 83\ Biocmptbs 592\ +17\ BLP Group 152\ BiottaceI 91\ Bluebird 107 +2\ Birkbz 155\ -2 BlujCrcle 375\ -4 Birkdali 2} BNBRjsrcs 122\ Berm.City 52 BOC Group 1055 +5 Birsj Grp 25\ BodycoteI 922\ BisichiM. 28\ BodzShopI 189\ Black (P) 359\ -\ Bogod GpA 37\ ——————————————————————————————————10/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-U City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:12:09 Advert TELETEXT 2000 SHARES >> Portfolio Management, Charting & Analysis. Supplied with 2-12 years price data for 2,000 shares FREE Updates from Teletext, Internet, Pristel (OCHLV) or Disk from For Brochure and Free Demo Disk call Winstock Software on: Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sjp15 01:16:50 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Bogod Grp 72\ BPP Hldgs 457\ +10 Bolton Gp 6 Br.AeroWt 974 +7 Bookjt 294 +6\ Br.Aetspc 1524 +13\ Boosjy&Hk 937\ -12\ Br.Airwys 678\ +14\ Booth Ind 46\ Br.AmjrIT 101\ BootHinry 355 Br.Assets 110} Boots 816 +5\ Br.AssGth 92} Bordjt TV 378\ -2\ Br.AsstWt 26 Borthwcks 61\ Br.Biotch 161\ -8\ Bosttom 284 Br.Bldg&E 72\ BournjEnd 50\ Br.Bloods 89 BownjssL. 205 Br.Borneo 459\ +1\ Bowthorpj 352 -\ Br.Drdgng 146\ -1 Boxmori 297\ Br.EmpTst 114 -\ BPB 360 +2 Br.Fittgs 113\ ——————————————————————————————————12/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:13:11 FRI CLOSE Move on day —— TELETEXT 2p00 —————————————————————— Br.Mand 582\ +1\ BrandnHri 120\ Br.Mohair 106 Brasway 19} -1} Br.Pettlm 863\ -12\ Break FTB 54\ -\ Br.Poly.I 521\ Breedon 82\ Br.Steel 171{ -\ Brent Int 78 Br.Tjlicm 389 -1\ BrintWlkr 1\ Br.Thrntn 13\ BrintWlkW \ Br.Vita 237\ -4\ BrewinDph 233 BradfdPrp 290 Bridgjnd 18 Bradstock 81\ Bridon 174 Braimj'A' 205 BridportG 104\ BraimjOrd 410 BristlWNV 1115 +10 BrakjBros 476\ BristlWtr 1310 +5 Brammjt 600 +5 BritAlcft 108\ Brancote 50 +2\ Britannia 33\ ——————————————————————————————————13/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING D—Y Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:37:12 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— BritnnicA 831 +11\ BrstlUtdP 435 BritshSmC 88 Brunjl 13{ -{ BrittonGp 75 -\ BrunnjrIT 339\ -\ BrixtnEst 208 +\ BrunnrMnd 156\ +4 BrndsHtch 177\ Bruntclfe 39\ +1\ BroadcslW 19\ Bryant Gp 121 -\ Broadcstl 40\ BS Group 157\ +2\ BroadgtIT 145\ BSkzB 456\ -5\ BroadgtWt 64 +\ BUM Group 115\ +2 Brockhptn 182\ BUS Group 587\ BrockhtnA 90 BUG 767\ -8\ BrookjInd 125 BTP 310 +\ BrooksSrv 82\ BRR 231\ -2\ Brown&Jcs 17 BRR Wt97 2 -} Brown(N) 425 BRR Wt98 2{ -\ ——————————————————————————————————14/47 Shari prices: London Stock Exchange +PDATJD A$ 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sjp15 01:57:24 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Bucknall 60\ Burtonwd. 152\ Budgens 49{ -\ BusnsPost 502\ Bula Res. 1{ BWD Secs. 125 Bulgin'A' 12{ -{ BWJ 82 BulginOrd 66\ -2\ BZW CnvJT 118 +1 Bullough 96 +\ BZW Endow 147 Bulmjt HP 400 BZWBrAwys 587\ Bunzl 245\ -1\ BZWComTst 116\ +{ Burford 106\ -1 BZWComWts 33{ Burlingtn 22\ BZWTjscoE 348\ Burmah 1063 -7 C&B Publ. 150 Burndjnj 26 CA.Courts 194\ BurndjnL. 35\ +\ Cab&WireC 255 -1 BurnStwtt 46\ Cable&Wls 520 -\ Burton Gp 119\ -\ CadbrySch 572 -6\ ——————————————————————————————————15/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:34:57 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Cadcentte 261\ Cairng9Wt 13 Cafe Inns 180 CairngN1 91\ Caffyns 335 CairngN2 94 Caird Grp 820 -2\ CairngN3 94 Cairn100W 13 CairngN4 94 Cairn10OR 94 CairngN5 94 CairnEngy 522 CairngN6 94 Cairng1Wt 13 CairngN7 94 Cairng2Wt 13 CairngN8 94 Cairng3Wt 13 CairngN9 94 Cairng4Wt 13 CairngOUt 957\ -7\ Cairng5Wt 13 CairngWtU 110 Cairng6Wt 13 Cakjbrd.A 44\ Cairng7Wt 13 Cakjbriad 90 Cairng8Wt 13 CALA 107\ ——————————————————————————————————16/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:31:48 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Caldjtbrn 49\ Cap.&Reg. 255 -1 Caldwell 48 Cap.Ends. 171\ CalednTst 65 Cap.Radio 505\ +1\ Caledonia 639 Cap.Shop. 383 -\ Calluna 38\ -1 Cape 164\ CambdgjA. 495 +5 Capita Gp 270 CambdgMin 11{ CapitalCp 168\ CambWater 290 CapitolGp 154\ CambWatrN 217\ CaptlforC 91 Camellia 2887 CaptlGiar 760 Campbl&A. 5 Car Group 190 +\ Can.Pizza 80 Caradon 191 -\ CandovjrI 721\ CarcloEng 198\ +1 Canning W 261\ -1 CardClear 42 CantabPhm 840 CardifPrp 273\ ——————————————————————————————————17/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:38:01 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— CardinalB 6 CatetAlln 572 Care US 112 +1 CathayJnt 10} CariFirst 98\ +1 Cattlis 362\ +\ CarisbrkS 54\ Cavaghn&G 63\ Carlisle 12\ Cavjtdale 133\ CarlsliWt 6{ CavndshW. 43\ CarltnCom 507\ +10 CCI 168\ Carpttght 512\ +2 Cjdardata 85\ -5 CarrsMil. 324 +14 Cjlibrtd. 12{ CashCnvtr 20\ +1\ Cjlltech 315 CaspianGp 25{ +2{ CjlsjsJnt 95 -\ Cassjll 74\ +\ CjltcRsrc 21 CassidyBs 45 Celtic N/A Castings 226\ -8 Celtic CP N/A CastleMil 2{ CjntEurGr 70\ ——————————————————————————————————18/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sjp15 01:58:52 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— CjntEurWt 17 ChjmDesgn 200 Cjntrica 86{ -} ChemjxInt 6{ CentTrans 15{ Chemring 135 +\ CenturyI. 146\ ChjpstwR. 1525 CFS Group 97\ Chjstittn 39\ Chambln&H 160 ChestfldP 617\ Channel 34\ +\ Chieftain 67\ ChannlCms 112\ +1 ChimjComs 40\ CharlsStn 137\ China IT 122 +\ Charltn.A 50 ChinaITWt 38{ +\ Charter 820 Chirosci. 267\ -6\ Char.Sdny 69 -\ Chloride 37 Char.Tzlr 236\ Christie 59\ ChjlseaV. 109\ -\ Christies 273\ +2 Chjlsfld. 336 +1 ChrtthsCm 8 ——————————————————————————————————19/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sip15 01:32:11 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Chrysalis 569 Clivrland 108\ Church&Co 415 -5 ClinclCmp 33\ -1 ChurchllC 606 +1 ClintnCds 99\ -2 CIA Group 182\ -1 Clivjdjn 64\ Cirqual 220\ CLM InsFd 115\ City Site 39\ -\ ClondlknU 575 CityCntre 144\ -\ ClosjBros 461 CityLonPR 82\ ClosjBrsV 87\ CityMircH 161 ClosjBsPV 95 CityTjch. 173\ ClosjBsVC 95 ClanHomes 105 CLS Hldgs 120 Claremont 103 +\ Clubhaus 83\ Clarke T. 81\ ClubhsWts 4\ ClarksonH 97\ ClubPtnrs 4 Clazhithj 70\ -1 ClydjBlwr 282\ ——————————————————————————————————40/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 00:36:40 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Clydeport 144\ ColtTjlcm 476\ +3 CMG 1482 -22\ Columbus 13} -{ CML Micro 138\ -1 Coming 150 CNCPropts 72\ Comm.Hosp 409\ CntryCasl 110 CommUnion 743\ -2\ CnttyG10P 155 CompassGp 592 +9\ CntryGdns 215 -4 Compco 175 Cntryside 94 -\ Compel Gp 245 -3\ CoatsViy. 110 +2 ComPrtFin 562\ Cobham 785\ -1 Concentrc 130 Coda Grp. 155 Conctnt.A 100 CohjnA'A' 310 Concrnt.B 100 CohjnAOrd 390 -10 ConctntCv 225 Colefx&F. 116\ ConcrntPf 150 Collegues 97\ ConcrntTc 19\ ——————————————————————————————————21/47 Shari prices: London Stock Exchange UPDATED AT 173p EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:06:21 Advert TELETEXT 2000 SHARES >> PRIVATE INVESTORS! Improve your success with FairSharis Software! Used by professionals and yet the powerful core module costs only £79.95! + VAT You can try the entire system at home ABSOLUTELY FREE It will remain live for 30 days and no data will bj lost,even if you wait till the end of the period before deciding which modules to buy CALL NOW 01372 741969 for full details or FAX anytime on 01372 739883 Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:00:12 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— ConistetT 40 Corp.Serv 203 +1 ConradRit 282\ CortecsJ. 199 -7\ Cons.Coal 7 -\ Cortworth 192\ ContCycCp 11 Cosalt 207\ ContCycIn 35} -{ Courtlds. 306\ -1 Contl.Ass 24k +1 CourtldsT 332\ -2\ Cook (DC) 47 Courts 608\ CooksonGp 251\ CouttsCon 35 Coopjt(E) 12 Cowii Grp 397\ +2 Copyright 106\ CoxInsrnc 206\ -1 CoralProd 31 CPLAromas 120 Cordiant 119\ -\ Crabtree 86\ Core Grp. 197\ Cradliy 37 CornwellP 163\ Craig&Rsi 245 Corp.Exec 4\ Cranswick 242\ ——————————————————————————————————23/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:07:48 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Cream(J)U 152\ CRT Group 242\ Creighton 25\ CtyOxfdIn 22\ Creos Int 12\ CtyOxfdWt 1{ CrestaCre 27{ CU Envtl. 110\ Crestn.Wt 1\ CU EnvWts 27 CrestNich 105 Culvjr 136\ CrestnL&E 6} CussinsPr 91\ CrestPack 70\ Dajjan 1530 CRH 678\ -7\ DagnhmMtr 97\ Critchliy 672\ DailyMTrA 1865 Croda Int 365 -1 DailyMTst 1942 -2\ Croppr(JR 275 Dailywin 89\ +4 CrownEye. 242\ DairyCrst 264 -\ CrownLjis 85\ Dalgjty 274 +6\ CrownProd 3} +{ Dalkjith 21\ ——————————————————————————————————44/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-U City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:07:07 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Dana Pit. 22 Davis Rsv 292 -4\ DanajITCp 50 DawnTlDsk 257\ DanajITJn 68 Dawson 215 DanajITWt 51 Dawsongrp 203\ Daniels S 35\ -1 DawsonInt 75 DankaBus. 747\ DBSMngmnt 195 -15 Darby Grp 135 +15\ DCC 395\ DaresEst. 21\ DCS Group 247\ -5 Dart Grp. 269 De La Rue 400 Dartmoor 128 -\ Dean Corp 15\ Dartmr.Wt 10} -{ Deanjs 6} Datrntech 77\ -1\ DebnhmT&C 79\ +1 DavjnprtS 660 Deep-Sea 167\ DavidBrwn 203\ DeeValley 442\ DavidGlas 135 DeeVllyNV 407\ ——————————————————————————————————45/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 00:51:20 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— DelanceyE 80 Devro 393 -4 DelanjyGp 2 Dewhirst 228\ -2 Delphi Gp 713\ -1\ Dewhurst 60\ Delta 309\ -1 DewhurstA 51\ DelttnElc 125 -\ DFS Furn. 624 Delyn Grp 97\ Diagonal 392\ -1\ Denbz Grp 167\ Dickie(J) 110 Dencora 170\ Dicom Grp 343 DenmansEl 102\ DigtlAnim 96\ Densitton 38\ DinkiiHl. 26\ Dentmastr 3 -{ Diploma 237\ DerbzTrCp 500 Division 47\ DerbzTrIn 138 DixonMtts 271 DerwentVy 541 Dixons Gp 627\ -7\ Div.Secs. 242\ Dmatek 39\ ——————————————————————————————————46/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:41:17 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Hobbies G 254 HRS D&M. 30 Doeflix 225 Druck 265 DolphinPg 243\ Druid Grp 460 +2\ DominionJ 10\ Drummond 34\ DominoPtt 312 DudleyJjn 222\ DomnckHnt 307 +1\ DumzatCAD 98\ Domstc&Gn 2287 DumzatCMD 103\ Dontntnio 83\ DundjiSml 328\ DorlingS. 285 +14 Dunedin 158\ -1 Dowding&M 70 DunjdinE. 262 DragnOilW 50 +7\ DunjdnWwd 184 -2 DragonOil 87\ +8 Dunhm-Bsd 2{ -{ Dragons H 127\ Dwyjt Est 66\ Drew Sci. 140 +3 Dyson J&J 245 DringsOfB 2} +{ DysonJ&JA 141 ——————————————————————————————————27/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:08:02 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— E.Grmn.IT 16\ Eden.JpWt 49\ -3{ E.Surrey 269 Eden.JvWt 1\ -{ Eadii 9 Eden.O&G. 28\ Eaglet IT 116\ -} Eden.OGWt 11 Eaglet Wt 32\ Eden.TgrW 3\ Easznjt 70\ +3 Eden.Tigr 20\ EBC Group 51\ EdinDgnT. 79\ +1{ EclpsBlnd 126\ EdinDgnW5 29\ -{ EdgjProp. 168 -\ EdinJncme 34\ Eden.Fund 443\ EdinSmlCo 98\ Eden.Inca 32{ -{ EdinSmWts 39\ Eden.InWt 9{ EFT Group 185 Eden.IT 393 Eidos 657\ +2\ Eden.Japn 106} -3 EIS Group 276\ Eden.Java 23\ El Org M. 860 -2\ ——————————————————————————————————28/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-U City FUSE FamilyFinanceP532 Teletext 532 Sep15 00:04:21 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Elbiif 27\ Emrg.Mots 52 +{ Elctphrtc 36\ +4 Emrg.MkWt 11} Elcttocmp 469\ -2\ Energy Gp 639\ +2 EldrgPopj 283\ -1\ Eng&Osjas 16\ Elec.RjtS 425 Eng&ScotB 154 -\ ElecDataP k2\ Eng&SctIn 153 Eleco 18} Eng&SctWt 61 Elect.Btq 35} -{ Eng.China 233 +2\ ElecttaIT 471\ +4 EngNatInv 241\ +1\ Elliott B 73\ Ennjx Int 34{ -{ Ellis&Evd 285 -3 Ennstonj 3{ +{ EMAP 817\ EnrgyCap. 107 Emerld.En 5{ EnrgyCpWt 25\ Emirs 21 Ensor 10\ EMI Group 586\ +3 Enttp.Oil 664 -23\ ——————————————————————————————————29/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sjp15 01:09:10 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— EnttprsjI 256\ Euro.Leis 132 +2\ Entrpsj.V 87 Eurocamp 235 Envjromjd 8\ Eurocopz 32 -\ EpicMltmd 14 Eurodollr 188 EpicriNit 30 Euromonjy 1685 Epwin Grp 220 EuroMotor 90 ERA Group 4 +{ EuropAsst 389\ -\ EssjxFurn 67\ EuroSlsFn 125 Est.&Gnrl 64\ EuroSmlCo 144\ Etam 102\ EuroSmlWt 63{ Euclidean 107 EuroTjlcm 243\ EurasiaMg 115 Eurothjrm 362 -4\ EurDisEl. 142\ +3 Eurtnl91W 30 Euro Dsnz 85 EurtnlURg 68\ Euro.Colt 63 EvansHal. 290 ——————————————————————————————————30/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:43:31 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Eve Group 164 Fairbriar 32 EvnsLjeds 147\ Fairey Gp 551\ +1 EW Fact 40 Fairway 40 -\ Ewart 55\ Falcon 140 Exco 34\ Farepak 458 Exetet PC 144\ -\ FarlakjGp 170 ExeterInv 92\ -1 Fartingfd 135\ Exmr.Dual 10} -{ Faupjl 29\ Exmr.Inc. 41\ Fayrewood 52\ ExpamjtI. 109\ -1 Feedback 19\ Exploratn 395 Fjnnjr 167\ ExproIntl 510 +5 FjrgusonJ 146\ EyjcariP. 11} Fjrraris 112\ F.I.Group 579 Fjrrum 2 FabjtPrst 225 Fibrtnjt 123\ ——————————————————————————————————31/47 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 00:23:22 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— FidEurVal 267\ FineArtDv 327\ -2\ FidEurWts 168 +\ Finjlist 325\ FidJapVal 36 -1\ Finlaz(J* 114 +4 FidTpVaWt 9} -\ FinsbGrth 168 FidltyAsn 90\ +{ Finsbry A 226\ FidltyAWt 30} -} FinsbryS. 194 FidSpcVal 124\ -\ FinsbryU. 122\ FidSpcVWt 43 FinsbryWo 194 -\ Field Grp 361\ FinsbTjch 118 -1 Fieldjns 34\ Finsbury 236 FifeIndmr 49\ +2 FiridErth 245 FIE Group 89\ FirstBus 199\ -2\ Filofax 140 -\ FirstCall 8\ Filttonic 431\ FirstChce 98\ FinancPub 232\ FirstInfo 5\ ——————————————————————————————————32/47 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares I-U City FUSE FamilyFinanciP532 Teletext 532 Sep15 00:43:13 Advert TELETEXT 2000 SHARES >> Download these prices to your PC with the US's best selling teletext card. It updates all of the brut Investment Software with no monthly charges ! From just £169.50 + VAT. T E L E P H O N E Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 00:44:14 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— FirstLjis 296\ -2\ Flmg.Clvr 371 -2 Firth 30} -1{ Flmg.GdIA 286 -\ FirthRixn 101 Flmg.I&CI 91\ Fishjt(J* 145\ -2 FlmgChinW 31\ FishjrsJ. 19\ +\ FlmgContl 462\ -2\ Fitch 47 FlmgEmMkt 141\ Fitnss1st 155\ +\ FlmgEmWts 43\ -} Fitzwiltn 45 FlmgEnttp 263\ -2 FivjOaksJ 33 FlmgEurIT 128\ -1 FRI 189 +\ FlmgFlidg 401\ Flare Grp 111\ -\ FlmgI&CUt 156 FlareGpWt 69 FlmgI&GCp 208 -1 Flextech 620 FlmgI&GIn 108\ Flmg.Amer 521\ +1\ FlmgI&GWt 25{ Flmg.Chin 91} +{ FlmgIndIT 14} +{ ——————————————————————————————————34/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:24:08 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— FlmgIndn. 54 -\ FolksGpNV 66\ FlmgJapan 166 -9\ ForColEmg 118\ FlmgJapnW 24\ -1} ForColEnt 158} +{ FlmgMcntl 381 ForColEur 354\ FlmgNatRs 98\ -{ ForColEWt 34\ FlmgOsjas 382 -2\ ForColGer 152\ -2\ FlmgSmlCo 148 ForColGrW 14\ FlmgWwInc 63\ ForColGth 95\ -\ FlmgWwUts 111 ForColGWt 38 -{ Flomjtics 115 ForColIT 170} -} Floral St 130 ForColPac 147{ -1{ FltchrKng 28\ ForColPEP 142 -1\ FlyFlwrsU 377\ ForColPET 89\ FNR 22\ -2 ForColSml 175\ -{ Folkjs Gp 71\ ForCoSp.S 114 ——————————————————————————————————35/47 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 00:21:21 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— ForCoSpCp 90{ Fram1000W 21\ ForCoSpIn 63} FramltnCp 90\ ForCoSpUt 152\ FramltnDC 105 +1 ForCoSpWt 38 FramltnDI 37 +{ ForCoUSSm 152 +\ FramltnIn 52 ForCoUSWt 62\ Freepages 37 Forminstr 115 FreeportL 168\ Formscan 118\ French 52\ ForthPrts 605 +7\ FrenchPrp 75 Fortnum&M 625 FriindlyH 137\ FortunjO. 16 -{ FrnchCntn 350 ForwtdTjc 20 -\ FrndProvE 49 Foster(J) 11 FrndProvU 191\ FountainF 111 FrogmoreE 546 Fran.1p00 144\ -\ Fulcrm IT 17\ ——————————————————————————————————36/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sjp15 00:21:18 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— FulcrmCap 25\ +\ GartEgPac 93\ +1} FullCrcle 9} GartEntT. 282\ FullerS.A 417\ GartmEuWt 58} Fulmar 156\ -1 GartmIrsh 143\ FurlngHms 177 GartmIrWt 51 FutureInt 77\ GartmrBGd 101\ Fzffes 90 GartmrBUt 260\ GajlicRes 2 +} GartmrEur 230\ -\ GalaxyMed 165 GartmrFgI 94 GalaxyMWt 107\ GartmrFgW 14\ Galliford 21 GartmrJap 54\ -1} GallThmsn 52\ GartmrJpW 12{ -} GamjsWksp 687\ -15 GartmrSCo 301\ -\ Gander 14} GartmrVCT 96\ Gardener 25} GartonEng 166\ +20 ——————————————————————————————————37/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 00:25:31 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— GartScoCp 171 GenConsIn 103 GartScoIn 42 GenElctrc 380\ -14\ GartScoUt GenrlCabl 106\ GartShrIn 90 Gent(S.R* 80 GartWhlly 104 -\ Geo Intcv 89\ +\ Gaskjll 334 -1 GermnSCWt 14{ GBE Intl. 20\ GermnSmCo 105 -\ GBRailwys 136\ Gerrard 346 GeardIncI 46} -\ GET Group 69\ +1 GearedInc 48{ GOT Group 201\ Gearhousj 393\ +10 Gibbon Gp 119\ Geest 329\ Gibbs Mew 253\ GEE Int. 105\ Gibbs&D.A 73\ Gen.Accdt 923\ +13 Gibbs&Ddy 93\ GenConsCp 229 Gievrs Gp 49 ——————————————————————————————————38/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sjp15 00:22:20 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— GirovendC 103\ Goldsmths 345 -\ GUN 1285 -5\ GolMinSrd 26{ +} GlasgowIn 52 GolMnSrdW 18 +2 GlaxoWlcm 1243 +14\ GoodjDrnt 435 GleisnM.J 917\ Goodhead 35 Glenchwtn 68 Goodwin 125 +4 Glinmrg.A 975 GoshwkIns 110\ Glenmrg.B 1080 GovttAmSm 199 Global Gp 21 GovttAsnS 173\ -1 Glynwed I 251 GovttAsWt 34\ -1 Go-Ahead 521 +3\ GovttEmMk 101} -} GoldjnLnd 24 GovttEmWt 14 +\ GoldLInvW 6\ GovttGlWt 20 GoldnRseC 73 GovttHigh 80 Goldsbrgh 170\ GovttHiWt 1 ——————————————————————————————————39/47 Shari prices: London Stock Exchange +PDATJD A$ 173p KACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:06:41 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— GovttOrnt 157 -\ GreenProp 330 GovttSttt 359 +1 Greinway 34\ Gowtings 105\ +6 Greggs 1900 Graham Gp 145 +5 GrishmCmp 30\ Graingjr 287\ Greycoat 184 Grampian 132 -\ GriyctWts 12\ Grampn.TV 313\ Grntchstr 143\ -1 GranadaGp 791 -8\ GrnwchRjs 19 +\ Grand Met 574\ +1 GrosvLand 13 Grasjbz 208 GroupTrst 46{ Graystone 39\ GroupTstW 12 GTE 277\ +2\ GrovnrInn 155 Greenalls 461\ -7\ GrpChzGrd 259\ -7 Greencore 305 +1 GT Jap.IT 193\ -6 GreinjKng 712\ +1 Gt.Prtlnd 207 -3 ——————————————————————————————————40/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 01:27:12 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— GTJncGrIT 118 Haggas(JI 70 GuinFlgtV 82\ Hall Eng. 217\ GuinFltEx 101 Halma 130\ -2 GuinFltWt 11 HalsteadJ 205 GuinFtExU 224\ HambroCw. 109 +1 Guinness 554\ -1 HambroIns 99 GuinnPeat 38 Hambros 225 -2\ Guiton Gp 161\ HambrosSA 57} -\ GUS 642\ -10 HambrsSAW 17\ GWR Group 192\ Hamliys 299\ H&CFurngs 257 Hammjrson 436\ H.T.V. Gp 414 HampdjnGp 92\ HadjnMac. 105 HampsnInd 66 -1 Hadleigh 190 HamptnTst 30 Haemocell 3{ -{ HanovjrI. 137\ ——————————————————————————————————41/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:43:04 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Hansom Gp 7{ HawtlWhtg 114 Hanson 306 -2\ Hay&Rbtsn 139\ Hanson Wt { Hay(NrmnI 37\ Hardy O&G 342\ HaynjsPub 252\ +10 Hardzs&H. 265 -2\ Hays 647\ +1 HardyUndr 150 Hazlewood 134\ Harris(P) 266\ HeadlamGp 327\ +5 Harrsn&Cr 115 +2\ Headway 34\ HartlplsW 275 Heal's 175\ Hartstone 7 Healthcll 59\ HarveyNic 270\ HealthRfm 98\ HarveyNsh 215\ +3 Heath (ST 110 Hat Pin 75\ Heath(CEI 141\ HavlckEur 282 +2 Heavitree 325 Hawtin 34{ HeavtreeA 275 ——————————————————————————————————42/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 00:47:25 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— HeliclBar 566 HendsnStr 490\ +2 Helphire 219\ HindsnTjc 100 +\ Hemingway 39} HendsnTWt 35\ Hind.El&G 282 Hinlys 401 +1 Henderson 1335 +7\ Hepworth 210 HendGearI 128 HitaldInv 137 HendJapSm 47\ -2{ HeraldIWt 55 HendJapSW 11 -1{ HirculisP 250\ HendsnACp 62\ HeritgjB. 288\ HendsnAIn 109\ Hewdjn-S 167 HendsnAWt 30 Hewetson 92\ HendsnEur 151\ HeywoodW. 208\ +2\ HendsnEUt 197 HghlndDis 297\ HendsnGrn 484\ +\ Hi-Tic Sp 41 HendsnHIT 137\ HickngPen 285\ ——————————————————————————————————43/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Sep15 00:44:18 Advert TELETEXT 2000 SHARES >> FROM FIVE YEARS PRICE AND RESULTS DATA FOR 2000 SHARES INCLUDED Updates from Teletext or Disk DIVIDEND ASSOCIATES LIMITED Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:01:37 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— HicksnJnt 74\ -1 HoddrHdln 185\ High-Pnt. 55 HoggRobsn 219\ +4\ HighbryHC 10 HoldrsTjc 165 Highcroft 290 Hollas Gp 3 -{ HighmsSys 120 HollidayC 179 +\ Hill Hire 136 Holmes&M. 10} Hill&Smth 59\ Holt(JosE 2687 Hillsdown 163 +1 HomjCntsN 254 HillSmEmg 89 Honjysckl 14 HillSmEWt 15\ HoraceSml 90 Hiscox 165\ +1\ Hornbz 195 -\ HiscxSlct 116\ HousjFrsr 190\ -\ HITEntmnt 315 How Group 63\ Hoare1000 97 Howard 18 HoareGSCI 137\ +1 Howli 27 -\ ——————————————————————————————————45/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sjp15 00:48:28 FRI CLOSE Move on day —— TELETEXT 2p00 —————————————————————— Hozjlock 305 +\ HSBCHS$10 1838 +9\ HSBCOrd75 1923 +11\ Hughes TJ 94\ HuntersA. 92\ Hunting 192\ HuntlhTec 145 +1\ Huntngdon 60 HurlnghmP 66\ Hydjt 857 +6 HydroDynm 84\ HydroIntl 20\ ——————————————————————————————————46/47 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Sep15 01:48:41 Advert Shares >>>>> Profit from your PC! With the UK's leading investment software Updata Teleshares £9.99 inc VAT - Save over £50 USUAL PRICE £59.99 Download thjsj prices to your PC for a unique one-off cost Call us Now 9am - 9pm or visit us on the internet Shares I-Z City FUSE FamilyFinance