P533 Teletext 533 Sjp15 01:41:50 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— I&S EntCp 142 ICE 992 -4\ I&S EntWt 22\ IdealHdwt 685 I&S OptIT 94 -1\ IES Group 82\ I&S USDis 107\ ILP Group 30 +5\ I&S UKDWt 27\ IMI 379 -9 I&S USSml 151\ ImprlTbco 387\ -4 I&S UKSWt 65 INS Group 150 I&S.ISIS 155 InciptaGp 20 I&SISISWt 58\ InceptaWt 10 -\ IAF Gp Wt 50 Inchcapj 261 -8\ IAF Group 92\ IndBrHlth 77 JAWS 210 IndlCntrl 146 IBC Group 391\ IndpndEgy 114\ Ibstock 60\ -\ IndpntIns 1097 -22\ IcelandGp 96 IndpntNws 387\ ——————————————————————————————————1/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:09:01 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— IndpntPts 110\ Intetcare 73\ IndpntRbd 81\ Intereurp 125 -1\ Infobank 180\ Interoute 46\ Inn Burns 67 Intl.T&S 6 InnjrWkgs 74\ IntmtCptl 353\ InnovTjch 250 InttntTch 89 Inspec Gp 227\ InttumJst 78 Inspirtns 72\ InvCapAnn 22 INSTEM 17k InvCapGth 145 +{ Int.Greet 357\ InvCapTUt 165 -1 IntBiotec 94 InvCapWts 40\ IntBioWts 25\ Invjrisk 74\ Intelik 14 INVSCOAsi 85} -\ IntellEnv 28\ INVSCOAWt 25} -\ IntEnjrgy 96\ INVSCOBCh 69\ ——————————————————————————————————2/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sip15 01:10:13 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— INVSCOCvT 97\ -\ IrishLife 309\ -1 INVSCOE&I 184\ -1 IrshPrmnt 570 -10 INVSCOEnt 121\ IRA Intl. 151\ INVSCOJap 39{ -3 Isotton 425 INVSCOJWt 8\ -1\ IT.Grnsz. 96 INVSCOSor 77 +\ ITO Group 152\ INVSCORjc 111 IvjrniaW. 90 INVSCOTok 37\ -1} Ivory&Smj 208\ INVSCOTWt 13{ -{ IWP Intl. 275 InvstmtCo 11p J.Fry2ndU 112 InvT.ITWt 45 J.FryEuro 113 -\ InvT.ofIT 107\ +\ J.FryHdgs 132 IOC Intl. 95\ +\ J.FryUInc 119 Ipjco 87\ Jacks(Wm) 64\ IrishCont 750 JacksonGp 54 +4\ ——————————————————————————————————3/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:10:44 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Jacobs 89\ Jjyjs Grp 99\ JacqujsV. 22\ JFFlidgJp 119\ -6 Jardinrie 72\ JhnMnsfld 8\ G+{ JardnLlyd 179 JhnsnGCln 226 Jarvis 269 -\ ThnsnMath 632\ -4 JarvisHtl 151\ JhnstnPrs 220\ -2 JarvisPtt 195 +1\ JIB Sprts 471 -2\ Jasmin 130 JSXOil&Gs 54 JBA Hldgs 855 ELI Group 38 -1 JjnnjngsB 338 JohnDvdSp 180 JjrmznJnv 200 JohnLusty 10{ Jerome(S) 56\ JohnLws.H 3\ JjrszElic 2350 Johnston 325 JjrszPhnx 110 JonjsShip 30\ JjrszPhWt 9 +} JonjsSttd 305 ——————————————————————————————————4/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:10:25 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Jordjc 43\ JupttPrim 507\ +1\ JosHdgsCp 179 JupttSpCp 62\ +1 JosHdgsJn 66\ JupttSpIn 97 Jourdan T 57 JupttSpUt 5900 Jove Cap. 9\ JurysHoul 390 Jove Inc. 68\ Just Grp. 2\ JupitrEur 82 Kakuzi 145 Juptt.Int 40 +\ Kalamazoo 80 -1 JupttEInc 107{ Salon Grp 171 +\ JupttEIWt 10\ Kay'sFood 2\ JupttEuWt 62 KBC Adv.T 290\ JuptrGdIS 86 Keller Gp 215 -1\ JuptrGdPC 39 KelsryInd 420 JupttInUt 131\ Kinmari 16{ JupttInWt 33 KinwoodA. 125 ——————————————————————————————————5/49— Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:24:16 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— KernRivjr 47\ KlnwtChrt 365\ -1 Kerry 'A' 700 KlnwtOsea 350 -\ KewillSys 585 KlnwtSmCo 167\ Kiet Grp. 205\ KnoxDArcy 33\ KilnCaptl 100 Kodj Int. 97\ Kingfishr 759\ +11\ KSBiomjdx 116 Kingsbury 139 Kunick 21} Kingspan 1130 +5 Swig Save 338 +7 KlnwttDev 618\ Swig-Fit 287 -3\ KlnwttEMk 108} +{ Kynoch Gp 26 KlnwttEnd 170 L.Gardner 220 KlnwttEWt 39\ La Senza 32\ KlnwttHgh 101 Ladbroke 257\ +3 KlnwttSE6 162\ LadzInLji 122\ SlnwttSE9 112\ Laing (JJ 378 ——————————————————————————————————6/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:21:07 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Laing(J*A 379 LawDebCrp 1106 -3\ Laird Grp 420\ -1 Lawrence 390 LambjttH. 143\ Lawrii Gp 3550 LambrtFen 126\ Leeds Grp 111\ LambtSmth 102\ Leg&GenET 123 Lamont 133\ Leg&GenWt 36\ Land Sec. 896\ +4 Legal&Gen 446 -11 LandsJmpv 113\ Leigh Int 173 LangdnsFd 1\ Ljndu 59\ Laporte 676\ -7 LjopldJos 577\ Laser-Scn 22\ +3 LjRichjsS 455 +2 LASMO OPS 45\ LjsliiWsj 22 LASMO Ord 261 -2\ Lix Srvce 453\ +1 Latham(JJ 176\ Liberty 317\ Lavjndon 258\ +1 LibrtyJnt 497\ ——————————————————————————————————7/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:24:44 FRI CLOSE Move on day —— TELETEXT 2pp0 —————————————————————— LifeOffcs 114{ -\ Locket(TJ 41 Lilleshll 75\ Loftus Rd 41\ Limelight 35 -2\ Logica 835 +7\ Lincat Gp 310 LomondUnd 122 Linden 160\ Lon&AssP. 35} Linton Pk 398 Lon&EdnPb 4} LinxPrntg 153\ Lon&StLaw 170\ Lionhjart 10 -\ Lon.&Man. 407\ Lister&Co 10 Lon.&Met. 7 LithoSpls 227\ Lon.Clubs 357\ -8\ LloydsTSB 715 +2\ Lon.Secs. 101\ LlydsSmCp 123\ +1 Lond.Town 65 LlydsSmDv 22 +{ LondBrdge 366\ -12 LlydsSmUt 145 +1 LondPacfc 208 Loader 51k LonF&IvWt 11\ ——————————————————————————————————8/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:25:15 FRI CLOSE Move on day —— TELETEXT 2p00 —————————————————————— LonFin&Iv 26\ LotttykWt \ LonFrftng 416 +3\ Lovjll YJ 11\ LonJnsMkt 128 Low&Bonar 272\ +1\ LonJntlGp 164\ -1 Lowe(Rob* 23} LonMchDfd 70 LowlandIv 309 LonMchSec 107 LPA Ends. 60\ -\ LonOSFrgt 94\ -1 LucasVtty 209 -2\ Lonrho 113 -1\ Luminar 382\ LonScoBnk 89\ Lzles (S) 48 Lonsdali 5\ Lynx Hdgs 96\ -\ Lookers 100\ M & G Grp 1190 Loox 34\ M & W 174\ +4\ Lopjx 34 -1\ M&G 2DuCp 737\ Lorien 286\ -8\ M&G 2DuIn 66 Lotttykng 1} +{ M&G H.I&G 78 ——————————————————————————————————9/49— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:25:56 FRI CLOSE Move on day —— TELETEXT 2p00 —————————————————————— M&G H.Inc 67\ M&GRrcInc 21{ M&G H.Pcs 105\ M&GRjcPUt 149 +\ M&G Hgh.C 697\ M-R.Dat.M 107\ M&G Hgh.I 65\ M.A.I.D. 192\ -\ M&G HghCp 11 M.C.Euro. 167 M&GEq.ETD 1 M.C.EuWts 68 M&GEqITCp 21 M.C.Pacfc 142 -1\ M&GEqITJn 33\ M.C.PacWt 34} -1 M&GEqPUts 93 +\ M.L.Hldgs 51{ -{ M&GIncCap 38\ M.L.Nabs. 174 -1 M&GIncGUt 62{ +{ M.Y.Hldgs 93\ M&GIncInc 24 +{ MacDldHtl 185\ M&GIncPUt 135\ Macfarlne 190\ -\ M&GRjcCap 20} MackjiInt 24\ M&GRjcGUt 41\ Macro 4 335 ——————————————————————————————————10/49 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:55:17 Advert TELETEXT 2000 SHARES >> Portfolio Management, Charting & Analysis. Supplied with 2-12 years price data for 2,000 shares FREE Updates from Teletext, Intitnjt, Ptestel (OCHLV) or Disk from For Brochure and Free Demo Disk call Winstock Software on: Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:46:08 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— MagnumPwr 10 +\ MarstnThm 295 -\ Maiden Gp 273\ Martin I. 31 -1 MajidiiIv 286 -1\ MartinCCp 92\ MajesticW 282\ MartinCIn 97\ Mallets 104 MartinCJp 93 -2\ Man(ED&F) 209 -4\ MartnCJWt 27{ -2 Man. Std. 637\ MasthjadI 97\ Mandjrs 141 +2 MathsnLds 120 Mang.Brnz 5p2\ MathsnLWt 28 MansfldBr 32: MatrxHlth 115 Manx&Osea 11{ -{ MatthjwsB 106 -4 Marks&Sp. k80 -5\ MatthwClk 218\ -2 Marley 110\ -1 MaundjrsJ 185\ MarlingI. 16{ MaybornGp 181\ Marshalls 140\ Mayflower 167\ ——————————————————————————————————12/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRaDING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:56:29 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— McAlpineA 139\ +1 Meconic 337\ Mcbride 155\ +3\ Medjva 206\ -1\ McCrthy&S 135} -{ MidiaBsns 8{ McDnnllIS 38 Mediakjy 36\ +2 McInjrnjy 65 Megalmdia 83 MCIT SCap 45 -\ Megalo.Wt 73\ MCITC&ICp 400 Meggitt 139 -\ MCITC&IIn 170 +\ MemoryCrp 41 MCITSInc. 60\ MintmrAby 40\ MCITUnits 105\ Menviir-S 268 McKaySCap 184 Menzies J 417\ McSaySecs 183\ MEPC 469\ -\ McSechnie 427\ +6 Mitch.Rtl 25{ McLjodRus 155 +1 Mitch.Sst 320 -2\ Meats Grp 12\ MercryEuP 130 -{ ——————————————————————————————————13/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:46:10 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— MercryEuW 45\ Methvjn's 60 +4 MirctyGro 190\ MittodmeF 13 MercrySey 966 -6 Mittotect 24 -1 MercryWdW 2} Metric 137\ MerctyWld 87\ -{ Meyjt Int 426 -2 MercuryAs 1237 +12 MFI Furn. 148 Miristem 41\ MICE Grp. 8{ MerivaleM 48\ MicroFoc. 2095 -17\ Merrydown 60\ Microgjn 111\ MersjyDks 420 Microvtec 14\ MetalBltn 1110 Mid Kent 604\ Mitalrax 82\ Middlisex 7} +{ Metaltech 11} MidIndNws 203 MeteorTch 45 MidKentWt 40 MeteorTWt 30 MidStates 15 ——————————————————————————————————14/49 Shari prices: London Stock Exchangr UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sjp15 01:47:22 FRI CLOSE Move on day —— TELETEXT 2p00 —————————————————————— MidWzndJn 464\ Monks IT 708 -1 Millenm&C 399\ -\ MonmntO&G 85 -{ Millwall 1\ MontnroUK 111 Minjtva 194\ -3 MontnroWt 42\ Minmjt 4{ Mooripay 280 Mirror Gp 206\ -1 Moorfiild 28\ Miszs 1492 -22\ Moorgate 149\ MithrasJT 69\ More Grp. 659 MithrsJTW 22 -\ Morgan Cr 476\ MITJE Grp 190\ MorgnGLAm 92\ -{ MMS Pert. 50 -3\ MorgnGrEq 167\ -\ MMTCmptng 500 MorgnGrWt 63\ -\ Molins 380 +15 MorgnLAWt 34{ -{ MonarchS. 36\ MorgnSndl 176\ Mondas 77\ Morland 505 ——————————————————————————————————15/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:47:13 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— MorrisAsh 292\ MS.Guinn. 528 MorrisonC 297\ MS.HSBC A 1759 +6 MorrsnWm. 181\ +2\ MS.Leg&Gn 886\ -4 MossBros. 245 MS.Roy&Sn 469 -3 Mountcshl 125 MS.Sainsb 417 MountvwE. 1537 +82\ MS.SainsI 422 Mowlem(J* 113 MS.SmthSB 704\ +1 MryJnc'B' 403\ MS.StdCht 757\ -11 MryJncTst 417 -1\ MS.Tjsco 360\ MryJntTB 462\ MS.Whtbrd 756\ -4 MryJntTst 463\ +\ MSB Intl. 442\ -5 MrySmlMkT 462\ -1\ MTL Inst. 174 MrySmlMTB 462\ MucklowAJ 139\ MS Intl. 23 Mulberry 136\ MS.GrndMt 524\ +1 Multimdia 3 ——————————————————————————————————16/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:47:24 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Murk.SpCp 246 Nat.Exprs 541 +3 Murk.SpIn 61 Nat.Power 564\ +1 Murk.SpUr 3850 NatGridGp 264 +\ MurrayE.W 16 -\ NatWestSC 153\ -\ MurrayEgW 14\ NatWstBnk 841\ +7\ MurrayJmg 81\ +1{ NatWstSCW 54} MurrayEnt 120\ Navan Res 127\ +6\ MurrayV.2 102\ Neepsjnd 28\ MurrayVCT 92\ NeillClrk 260 MurrayVnt 396 -\ NilsnHrst 181\ N.E.C.A. 17 NestorBNA 149\ +2 N.IreElec 445 Netcall 70 N.MidCons 68\ NetwrkTch 160\ +2 NarboroPl 16 NewcstleU 125 Nash(Wm.) 190 NewLonCap 84 ——————————————————————————————————17/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:48:15 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— NewmrktV. 5\ NorthnFds 227 +\ Newport 77\ NorthnPet 36 NewZealnd 212\ -\ NorthnVen 95 Next 731\ -23 NorthStrS 45\ NFC 135\ NorthStSW 20 Nichols V 207\ Nottinghm 83\ Nightfrgt 31\ Novo Grp. 39 NMT Group 50 NRP 62\ Nobo Grp. 135 NthAtlSml 483 +1\ Norbain 231 NthInvstr 414 Norcor 68\ NthmbrnFd 15\ -{ Norcros 69\ Nthn.Leis 270\ NordAngEd 136\ NursngHmP 123 Norish 167\ +18\ NWF Group 185 Northambr 146 +8\ OasisStrs 260\ -3 ——————————————————————————————————18/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sjp15 01:58:16 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Ocean Grp 594 -4\ On-Line 51\ OceanWlsn 109 Optomtrcs 13\ Ockham 79\ Orange 217 +3 GEM 34 Orb Ests. 55 OldEngPub 258\ Orbit 37\ OldMutlWt 28\ Oriel Grp 93\ OldMutual 111 +\ OrientalS 301\ Olin CTst 30 Oriflame 467 +2 OlimCnvUt 665 OrmndjMng 9 Oliver Gp 36 OryxIGrWt 42 OlivjsPrp 28\ OryxIntGr 134 OlivrAshw 131\ Osbrnj&L. 632\ OMI Intl. 19} OseasITWt 241\ -1 Omnimjdia 2{ OspreyCom 17 On Demand 6 OvocaRjs. 16 ——————————————————————————————————19/49 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:58:27 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— OvrsjasJT 439\ -2 PanAndn.R 43\ Owen&Rbsn 9{ -{ PanthjonI 267 Oxfd.Inst 397\ +7\ Panthn.Wt 66\ Oxfd.Mol. 272 -1\ PanthrSec 130\ -1 OxfdTjc.V 115 PanthrSWt 26 OxfrdBiom 34\ Paragon 167\ +\ P.& O.Dfd 668 -3\ Parambj 64\ Pac.Horzn 43} Paramount 28\ PaceMicro 47\ -\ Parity 541\ +1\ PacetInfo 108 Park Food 53\ Pacfc.Ass 82\ -{ ParkEst.L 240 PacfcAsWt 11} -{ Parkland 184\ -3 PacfcHznW 7 -\ Parkwood 89\ PacfcMed. 1} Partco Gp 315\ -3 Padang 80 Partners 182\ ——————————————————————————————————20/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:59:18 FRI CLOSE Move on day —— TELETEXT 2p00 —————————————————————— ParttdgFA 7k Pentland 97\ +1\ Pascoe's 54 PeptdjThp 320 Pathfindr 22 PerJpITWt 6} -1{ Pattsn.ZA 376 PerknsFds 94\ PatrsnZOr 442\ -1\ Perpetual 2460 -7\ Pearson 756 -1\ PerpJapIT 39 -3 Peek 33 -\ PetptlI&G 114\ Peel 588\ PerptlIGW 23 Pegasus 285 -8\ PetptlUSS 306\ Pembjttns 17\ Perry Grp 178\ Pembrstnj 64\ Persimmon 230\ Pendragon 269\ PersnlAst N/A Penna 124 -1 PersnlNum 40\ PenninjAI 100 Petethjad 54\ PenninjAV 98 PettaDiam 101\ ——————————————————————————————————41/49 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:09:29 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,jvjn 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 A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:00:10 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— PetraDmdW 72\ -1 Pittards 84\ +1 PIX 4{ Pittencrf 63\ PGAErpnTr 57\ PizzaExp. 721 +2 PhilpnGld 26\ Plant&Gen 107\ Phonjlink 30 Plasmec 156\ +4 Photo-Me 129 Plasmon 45 Photobitn 680 Plysu 144\ Phytophrm 114\ -\ Pochins 128 PictetBrI 118\ Policy P. 123\ Pifco 211 Polydoc 142\ PifcoAVtg 206 PolymscPh 131\ PilatTjch 57\ Polypipj 211\ -1 PilkgtnWt 33\ PordumFds 2 Pilkingtn 144\ +1 PordumFWt 1 PillrProp 249 Port&Sund 825 +5 ——————————————————————————————————43/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:04:42 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Portmjirn 420 PrimrFrnl 527\ +4 PorttChad 21\ PremrLand 19 Porvair 327\ Prissac 253\ PowellDuf 409 Prestbury 2} PowitGen 782 -1 Pristn.NE 530 Powerscrn 701 +1 Prestwick 38 PPLThjrap 367\ PrimjPple 5\ PrecoatI. 165 PrimryHth 102\ PreludjT. 112 -\ Princidli 36\ PriludeWt 35 PrismLjis 170\ PremAsstM 14{ PrismRail 286\ Premiere 159\ +7 ProlfcInc 122 -{ PremiirH. 6 ProlfcIWt 26 -\ PremiumS. 110 Prop.Ptnr 267\ Premr.Oil 43\ Prop.Sst. 22\ ——————————————————————————————————44/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:00:23 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— ProspjctI 2{ Q Group 109\ -1 Protean 133\ QS Hldgs. 29 ProteusI. 40 +4\ Quadrant 70 Proudfoot 24 +\ Quadrmatc 164 Prov.Ein. 650 +7\ Qual.Soft 227\ -5 Provjnd 128\ Qualciram 154\ Prowting 115\ Quarto Gp 147\ Prud.Corp 620\ -8\ Quayle M. 234 PUD Group 328\ +8 Queens Mt 12\ -{ Psjon 442\ -1 Qujensbro 27 +\ PSIS 196 QuestrVCT 100 PtarmgnWt 81 Quicks Gp 137\ -2 Ptarmigan 274 Quiligtti 21{ PST Group 98\ QuintnEst 140\ PWS Hldgs 17 R.E.A. 325 ——————————————————————————————————25/49 Shari prices: London Stock Exchange +PDATJD AT 173p EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:11:14 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— R.E.A.Wts 215 Ransomer 48\ RacalElec 228\ +6 RAP Group 38\ RackwoodM 43\ -1 RaphajlZH 105\ Rad.Metal 60 RathbnjBr 367\ +10 RadamjcGp 111\ RCO Hldgs 180 Radiottst 94\ Rja Bros. 42\ Radius 44 +2 Rjadicut 37{ RadstonjT 40\ RjalTimjC 285 +12 RageSftwr 4{ Rebus Grp 77\ +2\ RaglanPrp 23\ Rjckitt&C 955 +7\ RamcoEngy 1137 -17\ RjcognSys 34\ Ramsdns.H 355 +1 RjcyclSvs 92\ RangjrOil 567\ -17\ Rjdland 288 -1 Rank Grp. 353\ +4 Rjdrow Gp 169 Ransom Wm 7v +\ Rjece 1\ ——————————————————————————————————46/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:11:55 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— ReedExec. 127\ Reuters 667 +2 RjedIntl. 563 +5 RjvltnPic 5} Rjflec 90\ RJXAM 300 Reflex Gp 5\ Ricardo 141\ Regal Htl 45 +2 RicimnIns 33 -{ RjgalianP 37\ Richards 28\ Regina 7\ RichdsnW. 85 RjgntInns 330\ +2 Right&ICp 810 RjlianceS 145 +10 Right&IIn 242 Rjlyon Gp 461\ -5 TIT Captl 273\ -2 Rjnaisnce 98 Rev&Mc1US 100 Rjnishaw 304 +\ Reva Grp. 28\ Rjnold 272\ RJBMining 315 Rjntokil 234\ +3 RM 847\ ReunionMn 99 +\ RMC Group 1002 -4 ——————————————————————————————————27/49 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:11:17 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— RMS Comms 114\ -1 RoyalDltn 207\ +1 RobrtWsmn 193\ RoyBkScot 606 +1 RobrtWtrs 364\ -3 Royl&TunA 513\ +1\ Rodimj 2{ UPC Group 156\ Rolfe&Nln 347\ RPS Group 211 Rolls-Rce 222 -1 Rubjtoid 84\ Romtec 97\ Rubicon 113 Ronson 18 -\ Rugby Est 150 Rosjbzs 306 +3\ Rugby Grp 117\ Roskjl 135\ Russell A 112\ Ross Grp. 2\ RzanHotls 51\ Rotors 293\ Rzland Gp 92 RoweEvans 98\ S & U 321\ RoxboroGp 186\ Safeland 36 -\ Roxspur 8{ Safeway 385 -10 ——————————————————————————————————48/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:12:07 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Sage Grp. 693 -5 Schdr.Jap 65 -1} SainsbryJ 422 -3 Schdr.JpW 16 -1 Saltire 26\ Schdr.N/V 1447 SalvesjnC 276\ -2\ Schdr.US 136\ +\ Sanctuary 69\ SchdrAPWt 21} -\ SandrsnBM 213\ SchdrAsPc 80\ +1{ SandrsnE. 75\ -\ SchdrSpCp 30\ +{ SaracnVal 99\ +3 SchdrSpIn 110 SaracnWts 15\ SchdrUSWt 34\ -1 SavilliGJ 58 Scholl 288\ Savills 127 -\ SchrdrEmg 81} +{ SavoyHotA 1370 SchrdrEWt 21\ Scapa Grp 233 SchrdrVen 167 Schdr.GWt 32\ Schrodjrs 1742 Schdr.IGr 137 -1\ SCIEnt.Gp 176\ ——————————————————————————————————29/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:12:28 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— ScndLonAm 37 ScotPower 448\ -6 Scot&New. 736 -4 ScotRadio 342 Scot.E.IT 119 +{ ScotswdIn 7\ Scot.IT 318\ -2 ScotValue 123} +} Scot.MtgT 329\ -1{ Screen 4\ ScotAmInv 190} Scruttons 235 ScotAsian 229\ +2 SctHghHtl 141\ ScotHydEl 442\ ScudLatAm 109\ -1 Scotia 321\ +2\ ScudLtAWt 39 ScotMetPp 85 SDXBusin. 183\ ScotNatCp 79 +1 SeaconHds 33\ ScotNatIn 99} Seafiild 9\ ScotNatWt \ SeafldRjs 74\ ScotOrSWt 24\ +2 SEAMultim 17\ ScotOrtlS 79\ +\ Sears 59 -\ ——————————————————————————————————30/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:22:19 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— SEC Group 116\ SentryFrm 112\ SecAllnce 21k0 -7 SIP Ends. 26} SecndCons 83 SIP Pfd 27\ SecndMrkt 491 -\ Setco Grp 778 +5\ Secs.Scot 113\ +{ Serif 2{ SecuriTst 595 Servisair 369 Securicor 260 Servomjx 350 Sedgwick 120 +1 SetonHlth 431\ SEER 28 Sevjrfld. 453\ +1 SelectApp 566\ +6\ SevjtnTrt 857 +3\ Selector 47\ SG HSBC H 1232 -2 SelfSealg 19\ Shaftsbry 196\ Sema Grp. 1368 -9 Shalibanj 172\ SempliCcn 310 Shandwick 42} SeniorEng 167\ +1\ Shane Grp 72\ ——————————————————————————————————31/49 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:43:20 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Shanks&Mc 155\ ShiresSmC 152 Sharpe&F. 228\ Shoprite 22{ Shaw (A) 5\ SiamSelct 62\ -\ ShjfldUtd 59\ SibirEngy 14 -\ Shell 423\ -3\ Sidlaw Gp 87 Shell Br. 432\ Siibj 1141 -24 ShjltonM. 87\ RIG 340 +\ Sheriff 327 Signet Gp 33\ ShjrwdInt 355 Silk Ends 119\ -1 Sherwood 39\ Silntnght 307\ ShieldDi. 640 Silvrmnjs 58\ -\ Shiloh 121\ SilvrShld 3 -{ ShirePhrm 276 +2 SimonEng. 38\ ShirisJnc 308 +1 Sims Food 35 ShireSmWt 52\ SinclairW 244\ ——————————————————————————————————32/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:23:42 Advert TELETEXT 2000 SHARES >> Download these prices to your PC with the US's best selling teletext card. It updates all of the best Investment Software with no monthly charges ! From just £169.50 + VAT. T E L E P H O N E Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:33:04 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— SinclrMon 245 SmallrCos 126 -\ Singapore 275 SmalrCoWt 33\ Singer&F. 150 -\ SmalrCW:9 15 Sings&FAW 3\ Smart (J* 232\ Sings&FFA 79 Smith&N. 187} +1\ SiraBsnsS 1{ Smith(DS) 219\ +7 SiraBusns 3\ Smith(J)E 147\ Sirdar 61\ +1 Smith(WH) 373 -\ Skjtchliy 54 SmithKlnB 529 +2\ SSzjPhBWt 3 -2 SmithsJnd 860\ -10\ SSzePhrma 49 -19\ Smurfit J 195\ -7 SleepzSds 14 -\ SnakjbrdI 1{ Slimma 35 +\ SolidStSu 79\ SlngsbyHC 305 Somjrfld. 197 SloughEst 311 -1 Sonic 157 +1 ——————————————————————————————————34/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING D—Y Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sjp15 00:34:14 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Sothby'sA 1050 +32\ St.Andrew 364\ SotonLjis 76\ St.Ivrs 510 Soundtrcs 27 StadiumGp 153\ +3 Southnjws 420 Staffware 280 SouthnNws 745 Stagecch. 680 SouthnVec 67\ Stakes 98 Spandex 267\ StandChtd 790 +2\ SpargoCon 118\ Stanjlco \ SpjcShops 136 +12\ StanftdRk 472\ +2\ SpjtatiCA 772\ StanliyL. 294\ +\ Spjrax-S. 667\ +2\ Stat-Plus 160 SpringRam 10\ -\ Stavjliy 173\ Springwd. 90 StavrtZig 840 SRPanE.IT 58\ StDavidCp 237\ -\ SRPanEITW 25\ SteelBurJ 26 ——————————————————————————————————35/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:34:05 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Stentor 135 -1 Storihsj. 225\ -\ Stewart&W 225 Stoves 260 SthCntryH 25\ Stratagem 56 SthrnEl.B 30\ Stteamlne 180\ +\ SthrnElec 463\ +2 SttlngInd 261\ SthStfWtr 2975 +7\ StrlngPub 17\ SthWstWtr 831\ -1 Stylo 118 Stirling 35 Sundjtlnd 335 StTamjs's 144\ +1 Sunleigh 1\ StJamesBH 198 +\ SunLf&Prv 419\ StModwenP 73\ Supjrfrme 11\ Stockbrnj 2\ Supjrscpj 64 StockbrnW } Surrey Gp } StoddardS 19} SuryFrInn 129 -\ StordataS 8} Sutclfe,S 23\ -\ ——————————————————————————————————36/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:34:26 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— SuttnHarb 149 Tamaris 2\ Swallwfld 223\ Tams (J) 58\ Swan Hill 88 Tandem Gp 6{ -{ Swan(J) 375 Tarmac 124 -1 TWP Group 2{ Tate&Lyle 403 Syltonj 145\ TavnrsTst 82\ Symonds 36\ TavnrsTWt 24\ SyndctCap 111\ Taz Homes 145\ SyndctCWt 23\ TayltNlsn 60\ +\ SystmsJnt 11 TaylrWdrw 185\ -\ T & N 153 +1 RBI 90 T&SStores 185 +2 TDS Crcts 17\ TadpoleS. 9\ Tea Plant 115 Taiwan IT 98 +{ Tea PlntW 42\ TaiwnJTWt 27} +\ Tjchnplst 76\ -1 ——————————————————————————————————37/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:45:17 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Teli-Cine 38\ ThomsnClv 353 +2 Tjlemjttx 67\ THORN 166 TjlivsnCp 216 -2\ Thorntons 244\ TjlewestC 80\ +2\ Thorpe FW 135\ Tjlspjc 247\ +2\ ThrgPfdIn 8} TjmpliBar 435\ +\ Throg.Sst 79} -\ TempltnLA 115{ -1\ ThstliHtl 121 Tjpnjl 80 -\ TJ Group 586 -14\ Tesco 434 -3\ Tjbbrt&Br 560 +1 Tex Hldgs 139\ Tie Rack 138\ TGI 76\ TilburyD. 587\ -2\ ThamjsWtr 793 +6 TimjProd. 294 -1 TheoFjnn. 65 TjnsleyEl 110\ ThjtaptcA 194 +1 TinsleyRb 117 ThomasPts 8 Titon 110 ——————————————————————————————————38/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sjp15 00:45:04 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— TLG 107 TorInvInc 305 TLS 131\ TotalOfce 142\ TmpltnEmg 149} +1{ TotalSyst 62\ TmpltnEW4 47{ +} TottnhmHo 94\ TmpltnLAW 28} -{ TownCntte 87 Toad 27\ Towty Law 33 TomHoskns 24 Toyj & Co 90 Tomkjns 323 +1\ ToyOption 117\ Tomkjnsns 170 TR PropER 40{ Tops Est. 181\ TR PropWt 4} TopsEstWt 5\ TR Tech.B 431\ +1 Torch 107\ TraceComp 57\ Torday&C. 36\ TRACKRNet 615 +12\ Torex Grp 73\ -1\ TradjpntF 122\ TorInvCap 1632 Trafcmstt 390 ——————————————————————————————————39/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING D—Y Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:45:19 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— TrafdPark 149 TrintyCPF 170 TransptD. 177 +3\ TrintyCre 145 TransTjc 103\ TrioHldgs 2} TravisPkn 499 TriplixL. 183\ TRCityLon 220\ +\ TrkzTstWt 87\ Treats Gp 98\ Trocadjro 20 Treats 136 -1\ TRPacfcIC 103\ +\ TRJurGrWt 43} -} TRPacfcIT 96{ +\ TREuroGth 171\ -1\ TRSmlCoIT 228 TREurPtSb 261\ -3 TRTjchUts 4450 Triad Grp 243\ TrustProp 72\ Trifast 533\ Try Group 23{ TringIntl 10\ -\ TT Group 365\ -7 $rinjty 280\ Tudor 55 TrinityI. 504\ -1 TullowOil 93} -\ ——————————————————————————————————40/49 Shari prices: London Stock Exchangu UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:46:40 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— $unstall 72 UnicornI. 222\ TurkjyTst 275 UnidreUts 202\ Turnpykj 17 Unigati 523\ -\ TuskarRjs 4} Unilevjt 1721 -12 TzzackPre 65 Union 69 U.K.Land 102\ UnitedAss 440 +4 UDO Hldgs 155 UnivCjram 97\ UglandInt 87\ -1 Univjnt 38 US Safety 11\ UnivSlvg. 105 USEstates 25 UNO 306 UlsterTV. 229 +1\ UpdownInv 785 UltraElec 325 -2\ SPF Group 64 UMECO 328\ Uptn&S.Wt 1{ Under.Ass 151} -1 Uptn&Sthn 3 UnjChjm 269 -2\ Usbornj 16\ ——————————————————————————————————41/49 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sip15 00:56:51 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Ushjt(F) 168 Val&IncS. 149\ +1 UshjrsTrw 113\ ValujRjln 103 -\ USSmlCoIT 221 +1 VangrdMed 389 +4 USSmlCoWt 141 Vardon 109\ +1 Std.Carr. 87\ Vardz Reg 282\ Std.Drug 390 Vaux Grp. 281\ -3\ Std.Engy. 18 VCI 190 Std.Ends. 61 VDC 135 Std.Utils 678\ -6 Vega Grp. 170 UtdAuctns 317\ VendomjUt 473\ -1 UtdBiscts 196\ -1\ Venture.I 33 UtdNws&M. 758 +10 VenturiCp 437\ -2\ UtdOvrSea 87 -\ VenturiIT 26\ -{ UtilCable 6} Verity Gp 55 Utilitec 44\ Veto Grp. 96\ +1\ ——————————————————————————————————42/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:57:03 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— Versailes 44 Vodafone 307\ +3 VFG 41\ Volix Grp 433\ -3 VHE Hldgs 74 VosprThnz 819 Vibroplnt 71 Voss Nit 230 Vickjts 196 +2\ VoygrESWt 36 VictCarpt 85\ VoygrEuSm 112\ Victrex 184 -1 Vtich 111 VicttyCrp 47 VTR 53\ VidjoLogc 65\ +1 Vymura 126\ Viewinn 45 Wace Grp. 27} Villiirs 9\ Waddingtn 272\ Vision Gp 116 WagonInd. 244 VisualAct 178\ -9 Wainhomjs 140\ Vitec Grp 603\ -5 Walkjt(TT 30\ +\ Vocalis 59\ -2 WalkrCrip 69\ ——————————————————————————————————43/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:57:24 Advert TELETEXT 2000 SHARES >> FROM FIVE YEARS PRICE AND RESULTS DATA FOR 2000 SHARES INCLUDED Updates from Teletext or Disk DIVIDEND ASSOCIATES LIMITED Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:57:15 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— WalkrGrbk 50\ WatrfdFdA 155 Ward Hdgs k2\ WatrftdSU 86 Wardli S. 370 Watson&P. 415 Warnjt H. 262\ WattsBlkj 425 'arnjrEst 221\ +9 WavjtliyM 22\ WarnfordI 250 WeddrbrnS 17 Wassall 323\ -1\ Weeks Grp 5\ WasteMan. 257 Weir Grp. 270\ +1\ WastRjcyc 278\ Wjllingtn 200 -1\ Waterfall 66 Wjllman 28 WatetHall 38\ WjllngtnU 109 WatetmanP 57 WjlshInd. 200 Watermark 31\ Wembliy 316\ -2 WatesCLon 99\ Wjnsum 79 Watmoughs 211 Wjscol Gp 56 ——————————————————————————————————45/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING D—Y Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 00:58:06 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— WjssjxWtr 489 -1\ Whitecrft 123\ 'jut.Hlth 275 +1\ Whitecrss 88\ West175En 85 WhitehdMn 135 WestBromA N/A WhittdChl 204\ +2 Westbury 256\ -1 Wickjs 171 +\ WestmntE. 110\ Widnjy 34\ WestnSelW 4\ WigginsGp 9\ Westport 3{ 'igmrePrp 84 -\ WjthspnJD 1522 WigmrPrWt 13 'EW Group 4\ Willghbys 130 WF Elctl. 601\ Williams 354 +4 Whatman 680 WillisCo. 123\ Whinnjy M 20\ Wilmingtn 114 -\ Whitbread 781 -6 Wilshaw 29 Whitchrch 27 WilsnBwdn 563 -\ ——————————————————————————————————46/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:08:57 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— WilsonCon 169 -2 WPP Group 280\ +\ Wimpjy G 121\ -2 WSP Group 89 Winchjstr 70 WstnSlctn 11 +\ 'indsor 12 WT Foods 37 Wintrust 350 Wts&ValET 38\ WitanJnv. 310\ -1\ Wyjfiild 14 Wolsjliy 473 +1\ WzevliGdn 272\ WolsthlmR 615 Wzko Grp. 150\ -2\ WolvjtDud 556\ WzndehamP 210\ Wood (A) 235 WynnstayP 132 Wood(J.D) 143\ XaviitCmp 8} Woodchstr 252\ XCL 16 Worldsjc 182 Xjnova Gp 242\ +1\ WorldTjl. 173 YatesBros 372\ Worthngtn 57 Yeoman Gp 101\ ——————————————————————————————————47/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:08:18 FRI CLOSE Move on day —— TELETEXT 2000 —————————————————————— YeomanCap 356 -2 ZENECA 1860 +10 YeomanInc 73 -\ Zergo 280 York-TznT 1145 Zetters 100 York.Food 10\ Zicor Mng 7\ York.Wtt. 446 +3\ Zotefoams 218\ York.WttB 36\ Yorklydj 142\ Yorkshire 202 -\ YorkTynWt 950 YorkWwksA 310 YorkWwrks 340 Young(H) 155 YoungBrwA 697\ YoungBrwN 597\ YuleCatto 331\ -1 ——————————————————————————————————48/49 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares A-H Wall St FarEast FUSEP533 Teletext 533 Sep15 01:09:09 Advert Shares >>>>> Profit from your PC! With the US's leading investment software Updata Teleshares £9.99 inc VAT - Save over £50 USUAL PRICE £59.99 Download these prices to your PC for a unique one-off cost Call us Now 9am - 9pm or visit us on the intitnjt Shares A-H Wall St FarEast FUSE