P532 Teletext 532 Dec47 20:12:10 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————p 1stIrulnd 161\ -\ AbacusRrc 260 +26 1stRssnW2 440 Abbry 230 1stRssnWt 557\ Abbey Nat 1070 +1 1stRussnF 1037 -5 Abbrycr1t 114 1stTchngy 279\ AbbjyNatD 93\ 2ndStDvdC 32 Abbot Grp 168 -\ 2ndStDvdI 126 AbdnAsstW 58\ 3i Group 491 -8 AbdnAstAW 56\ 3iSmlrQCo 155 AbdnAstMa 88 600 Group 117\ AbdnEITWt 23 A.B.Eoods 535 AbdnEurIT 104\ A.B.Ports 301 +\ AbjrSmlCo 215\ AAF Ends 20 AbjrSmlWt 118 AB Engin. 1} AbjtSpCap 272 AbacusPlr 147\ AbjrSpInc 76\ ——————————————————————————————————1/46— Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Dec47 23:12:21 WED CLOSE Move on day —— ,ELETEXT 2000 —————————————————————— AberSpUts 349 AbtutNDBW 44\ ABE Leis. 28\ AbtstNDCW 4\ AbMdVckrs 332\ AbtstNDWt 61\ AbtstAsSm 45 AbtstNwDn 110\ -\ AbtstASWt 16\ AbtstNwPf 119 +1 AbtstCvIn 106 AbtstNwTh 39 -{ AbtstEAWt 1 AbtstScot 47 AbtstEmg. 58\ +{ AbtstScWt 9\ AbtstEmrA 29\ Acal 338 AbtstEmWt 16{ Acatos&H. 257\ -1\ AbtstHigh 94{ +} AccssPlus 195 AbtstLatA 76\ Acorn Gup 136\ -1 AbtstLdWt 29 ActionCmp 196\ AbtstLlyd 106 ActvImgng 8 AbtstLtAW 26 Adam&Hrvz 340 -) ——————————————————————————————————4/46— Shari prices: London Stock Exchange TELETEXT 2000 FAXBACS: 0891 78 78 20 Cost:)0p/min. May invol6j a long calm Shares IJZ City FUSE FamilyFinanceP532 Teletext 532 Dec27 00:12: WED CLOSE Move on day —— TELETEXT 2000 ——————p—p————pp—ppp——p AdariPtnt 640 Aggrikg 155 +\ AdeGruchy 220 AIM Dstbn 82 Admiral 711 AIM Group 272\ Adscenj 15) Aim Trust 79\ AdventVCT 84 AitflowSt 160 AdvPwrCJp 72\ AirLondon 210 Adwest Gp 149- Airsprung 1)1\ AEA Tech. 533 Aiutech 68\ +1 Aegis Grp 67\ +\ Aittours 1200 -1\ Aegis Wts 37{ +{ AIR Group 170\ AFASystms 107\ Alba 193 Aftcn Lks 50\ Albany IT 17= AfrcnGold 6\ Albion 5) AG Hldgs. 87 Albrght&W 144 -1 Aggregate 51 Albrmli&B 40 ——————————————p——————————p———p————3/46p Share prices: London Stock Exchangu +PDATED AT 1730 EACH TRADING DAY Shares IJZ City FUSE FamilyFinanceP532 Teletext 532 Dec27 23:13:24 'ED CLOSE Move on da= —— TELETEXT 2000 —————————————————————— AlbrtFshr 36\ -{ AllnciRes 25 Alex.Wkwt 138\ Allnce,2t 2475 -) Alixndjrs 11\ -\ Alpha Air 73\ -2\ Alexon 266\ -1 Alphamric 50 -1 Alizzmj 35 Alumasc 237\ AlldColld 164\ +1 Alvis 162\ -\ AlldDomcq 510 -1 Alxndrs.A 12 Alldjts 236\ -1 AmbetIndl 107 AlldIrish 560\ Ambjuliy 102\ AlldLjis. 28\ -1 AMCO Coup 132\ AlldLonPr 91 +1 AMEC 118 AlldTxtle 126 -1 AmjtcnPtS 123\ +3 Allen 343\ AmjtEndFd 46 AlliidCpt 167\ AmjrOpTst 105 Allnce&L. 798 -12 Amjy 450 ——————————————————————————————————4/46— Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost:50p/min. May involve a long cann Shares IJZ City FUSE FamilyFinanciP532 Teletext 532 Dec47 00:14:4) WED CLOSE Move on da= —— TELETEXT 2000 —————————————————————— Aminjx 60 AngloWlsh 78\ AMVESCAP 482 -5 Anon.WtrW 349\ ANDIntPub 197\ AngrstnWt 26 AndrwsSyk 717\ Anise Grp 41 Ang&Osjas k80 -1\ AnnStBrCP 1185 Ang-Eastn 67\ AnnStBrew 597\ Ang.Pacif 17} Antofgsta 330 Ang.StEam 16\ Antonov 83\ Ankjr2tn. 123 -\ Aotteah I 110\ AngIrshBk 111 +1 APE Group 580 AnglesjyM 9\ +{ ApolloMtl 101 Anklian 218 -1 AppldHolo 76 +1 Angln.Wtr 835 -10 Appleyard 79\ Anglo Std \ -{ Aquarius 161\ AngloUtdW { Aram Rrs. 90 ——————————————————————————————————5/46— Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING D—Y Shares IJZ City FUSE FamilyFinanciP532 Teletext 532 Dec47 23:33:04 WED CLOSE Move on day —— $ELETEXT 2000 —————————————————————— ArcadianI 59 -1 ASDA Grp. 178 ArchDdctd 90 Asda Prop 163\ ArchmdsCp 547\ +5 Ash&Lacy 166\ ArchmdsJn 188\ AshleyXL) 36\ +\ Arcolectc 77\ Ashquay 32\ Arcon Int 30 -\ Ashtead 178 ArenaLjis 19 Ashtennj 131\ Argos 535 -1 AsiaHlth 69 ArionPtop 26 AsiaHthWt 5\ ArjoWigAp 155 +1 AskCjnttl 245 Arlin 32\ Aspen Grp 91\ ArmitageB 201 AssdNursg 137 ArmourTst 19 AsstManJT 82 AromaScan 25\ AsstManWt 14 Ascot 249 Attic BRR 104 —————————————————————————p————pp—p6/46p Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost:)0p/min. May involve a long calm Shares IJZ City FUSE FamilyFinanciP532 $elitixt 532 Dec47 23:14:27 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— AstonVlla 725 AvocetMng 98 ASW Hldgs 35\ Avon Rbr. 622\ AthlnzTst 64\ AvonmrFds 238 Atkins WS 363\ Avonsidj 31 AtlntcTel 160\ AyrshireM 97\ AtlntcTWt 29\ Azlan Grp 55\ -\ AukjttAss 5{ BAA 4 4 -5 Aurora IT 99 Babcock I 77 -\ AustlnOIT 66\ Bagg.Buck 92\ AustnReed 188\ Bailey CH 7 AutoPtcsn 21 BailiyCHB 15\ AvalonOil 57\ BailGJap. 413\ +3 Avjuco 347\ Bail Shin 54\ + AvisEurpe 173\ -\ BahlGSW05 Aviva Pdt 20 Baiu4(WmI 21 -^ ——————————————————————————————————7/46— Shari prices: London Stock Exchange +PDATJD A$ 1730 EACH TRADING DAY Shares I-U City FUSE FamilyFinanceP532 Teletext 532 Dec47 23:14:29 up—pp pp—pp0ppp WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— BaKery S. 3{ Barlo Grp 53} Baldwin 120 Barlows 55 +\ Ball (AH) 4 BarlowsWt 13\ Bands 33\ BarnsmdWt 20\ BankjtsJT 241{ -{ Baron.VCR 94 BankIrlnd 886 +1 Baronsmd. 114 Banks(SCI 281\ Bart (AG( 417\ BankSc(GI 550 -1) Barrasfud 10{ BannjtHms 96 BarravtDv 238 BarbcnHth 44\ +2 Bass 905\ -9\ Barbs.Ind 191\ BAT Ends. 537 +7 Barclays 1585 -25 BathPriss 21{ Barcom 50 +\ BATMAdvCm 124 BaringStr 282\ Baynjs(AI 91 BaringTrb 464\ -\ BBA Group 399\ -\ ————————————————————————————————pp8/47— Shari prices: London Stock Exchangu TELETEXT 2000 FAXBACS: 0891 78 78 20 Cost:)0p/min. May involve a long call Shares IJU City FUSE FamilyFinanceP532 Teletext 532 Dic47 23:11:58 WED CLOSE Mo6e on day —— TELETEXT 2p00 —————————————————————— BBB Desgn 73\ BenBailey 50 -1 BeaconJnv 117 -\ Benchmark 242\ BeaconJWt 42\ Benfld&R. 120\ Beale 325- Benson Gp 32 BealesHtr 55\ BensonsC. 34\ BearngPwr 14{ Bentalls 142\ Beattii J 161\ Beradin 37\ Beaufoud 27 Berisford 193\ Beaufort 2 Berkeley 606 Beazju Gp 159\ Berry,B&N 45\ Beechcrft 1} Beutam 177\ BelhvnBrw 172\ Bespak 694 Bellway 323\ BetaGlobl 1)4\ -\ Bellwinch 19- Bert Bros 153 -2 Bemrosj 434\ Betterwte 107 -\ ——————————————————————————————————9/46— Shari prices: London Stock Exchange +PDATED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinancuP532 Teletext 552 Dea47 23: 5:1 '57bs57j{5ws WED CLOSE Mo6j on da8 —— TELETEXT 2000 —————————————————————— BG 276\ +\ BisichiM. 32\ BICC 163 BOG Rsrcs 11\ Bickjuton 40\ +\ Black XP( 391\ Billam 76 Black A&C 32p Billiton 147\ -4 BlackArrw 98\ Bilston&B 47\ Blacks L. 451 Bilton 258 BlagdnInd 162\ Biocmptbs 455 +27\ Blakjs Cl 68\ -1 BiottaceI 78\ Blick 270 -4 Birahin I 1{ Blockliys 45 BirchinJW } Bloomsbry 74 Birkbz 159\ BLP Group 158\ Birkdale 1} Bluebird 86 +1 Berm.City 36\ BlueCrcle 338 +6 Birse Gup 18{ BNB 156 ——————————————————————————————————10/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost:)0p/min. May invgl6e a long canm Shares IJZ City FUSE EamilyFinanciP532 Teletext 532 Dec27 23:35:34 Advert TELETEXT 2000 SHARES >> Portfolio Management, Charting & Analysis. Supplied with 2-12 yjaru price data for 2,000 shares FREE Updates from Teletext, Internet, Pristel (OCHLV) ou Diyk X from For Brochure and Friu Demo Disk call Winstock Software on: 01962 715557 www.winstock.co.uk Shares I-U City FUSE FamilyFinanceP532 $elitixt 532 Dec47 20:34:53 WED CLOSE Move on da= —— TELETEXT 2000 —————————————————————— BOC Group 985 Bowthoupe 376\ BodzcoteI 842\ Bgxmori 261\ -7\ BodzShopI 145\ BPB 336 Bogod 'A' 34\ BPP Hldgs 500 Bogod Grp 72\ Br.AetoWt 1147 -) Bolton Gp 5 Br.Aitspc 1670 Bookjt 306\ -3\ Br.Aitwys 555 -5 Boosey&Hk 800 Br.AmjrIT 100 Booth Ind 41\ Br.Assets 114} +\ BootHjnry 283\ Br.AssGth 100} Boots 860 -12\ Br.AsstWt 27{ Border TV 291\ -1 Br.Biotch 103 Bostrom 333\ Br.Bloods 104 BournjEnd k6\ Br.Borneo 411 +1 BownjusL. 235 Br.Dudgng 129 ——————————————————————————————————12/46 Shari prices: London Stock Exchange +PDATED AT 1730 E—CH TRADING f—Y Sharer IJU City FUSE FamilyFinancuP532 Teletext 532 Dec48 00:4 :31 WED CLOSE Move on da= —— TELETEXT 2p00 —————————————————————— BrLEmp,st 10)\ -\ BrakjBros 166 Br.Energy 417\ +\ Brammju 580\ Br.Eittgs 9) Brancoti 36\ Br.Land 670 -8 BrandnHri 116\ Br.Mohair 93\ Brasway 19} Br.Pettlm 797\ +\ Break FTB 54\ +\ Br.Poly.I 432\ Breedon 100 Br.Steel 128 -1 Brent Int 103\ Br.Telicm 476 +3\ BrewinDph 231\ Br.Thrntn 19 Bridgrnd 11\ Br.Vita 231 -\ BridpoutG 120\ BradfdPup 277 +\ BriutlWNV 1070 Bradstock 59\ BristlWtt 1330 Braimj'A' 20) BritAlcft 131\ BraimjOrd 41k Britannia 31\ ——————————————————————————————————13/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXB—CS: 0891 78 78 20 Cost:)0p/min. May invol6j a long calm Shares I-U City FUSE FamilyFinanceP532 $eletixt 532 Dea47 23:36:56 WED CLOSE Mg6e on da8 —— TELETEXT 2000 —————————————————————— Britax I. 134\ Brown(N) 415 BritnnicA 1089 BrstlUtdP 411\ BritshSmC 80 Brunjl 14 Britton 138\ BrunnjrIT 320\ -1 BrixtnEst 214 BrunnrMnd 144 +\ BrndsHtch 160 -\ Bruntclfe 26 BroadcslW 19\ Bryant Gp 113\ Broadcstl 39 BS Group 15) BroadgtIT 162 BSkzB 438 -6 BroadgtWt 70 BUM Group 190\ Brockhptn 186\ BUS Group 454 BrockhtnA 94 BUG 667\ - BrookjInd 135\ BTP 350 -\ BrooksStv 80 BRR 188 Brown&Jcs 32 BRR Wt98 } ——————————————————————————————————14/46 Shari prices: London Stock Exchange +PDATJD A$ 1730 EACH T ADINGDAY Shares I-U City FUSE FamilyFinanceP532 $eletixt 532 Dec27 23:36:17 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— Buckland 18\ Burton Gp 131} -1} BucklndWt 10 Burtonwd. 1)0\ Bucknall 62 BusnsPost 568\ Budgjns 55\ BWD Stcs. 120 +1\ Bula Res. 1{ BWI 86\ Bulgin'A' 13{ BZW IndIE 115\ BulginOrd 96 BZW Endow 155 Bullough 100\ BZ+BrAwys 587\ Bulmju HP 390 BZWComT2t 100 Bunzl 235\ +\ BZWComWts 24 Burford 101 BZWTjscoE 348\ Burmah 1015 -8 C&B Publ. 165 Burndjne 28 CA.Co4vts 23) BurndenL. 25 Cab&WiriC 267\ -1 BurnStwrt 41\ Cable&Wls 52 \ -2\ ——————————————————————————————————15/46 Shari prices: London Stock Exahangu TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost:)0pOmin. May involve a long call Sharer I-Z City FUSE FamilyFinancdP532 Telituxt 532 Dec47 23:17:18 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— CadbrySch 601 -11\ Cairng8Wt 15 Cadcentte 310 Cairng:Wt 1) Cafe Inns 207 CairngN1 90 Caffyns 342 CairngN4 90 Caird Grp 817\ -5 CairngN3 90 Cairn100W 15 CaiyngN4 90 Caitn10OR 90 CairngN5 90 CairnEngy 495 -1\ CairngN6 90 Cairng1Wt 1) CairngN7 90 Cairng2Wt 1k CairngN8 90 Cairng3Wt 1) Cairn£N: 90 Cairng4Wt 1k Cairngorm 86\ Cairng5Wt 15 CairngOUt 980 Cairng6Wt 15 CairngrmW 15N Cairng7Wt 1) CaiungWtU 187\ ——————————————————————————————————16/46 Shari prices: London Stock Exchange UPDATED A$ 1730 KACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Dea47 23:37:59 WED CLOSE Move on day —— TELETEXT 2000 ——————p———p———pppppp—p Cakjbrd.A 52\ +3 Campbl&A. 3\ CaSjbriad 9) +k CandovjrI 738 CALA 103\ Canning W 267 Caldjtbrn 48\ +1 CantabPhm 620 -5 Caldwell 35\ Cap.&Reg. 254 CalednTst 60 Cap.Ends. 128\ -1\ Caledonia 705 Cap.Radio 482\ -2\ CambdgjA. 376\ Cap.Shop. 410 CambdgMin 16\ Cape 109\ Cambury I 2 Capita Gp 347\ +1 CamburyIW } CapitalCp 155 CambWater 292\ Capitom 123\ CambWatrN 220 CaptlforC 91\ Camellia 3050 CaptlGear 790 Cammjll L 160 Car Group 188\ -1 ——————————————————————————————————17/46 Shari prices: London Stoc) Exchange TELETEXT 2800 FAXBACK: 0891 78 78 20 Cost:)0p/min. Ma8 invgl6j a long call Shares IJY City FUSE FamilyFinanciP532 $eletext 532 Dec47 20:38:01 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— Caradon 176\ -\ CashCnvtr 15 Caradon B 97 Caspian 24 +} Carbo 31\ Cassjll 63\ CarcloEng 218\ CassidyBs 44 CardCliar 46\ Castings 216\ CardifPtp 266\ CastliMil 2\ CardinalB 6{ CathayInt 12} Care KS 145 Castles 403 +7\ CariFirst 168\ -1 Cavaghn&G 70\ -1 CarisbrkS 54\ Cavjtdale 138 +3 Carlisli 9\ +{ CavndshW. 50\ CarlsleWt k CCI 165\ CarltnCom 4)0 Cedardata 106\ Carptrght 425 -8\ Celibrtd. 10\ CarrsMil. 258 Celltech 297\ ——————————————————————————————————18/46 Shari prices: London Stock Exchange +PDA$JD AT 1730 EACH T ADINGDAY Shares IJU City FUSE FamilyFinanciP532 $eletext 532 Dec47 20:38:42 WED CLOSE Move on day —— TELETEXT 2080 ——————————————————p——— CelsisInt 84 Charter 716\ +1\ CjltcRsrc 11 Char.Sdnz 87\ Celtic N/A Char.Tznr 265\ Celtic CP N/A ChjlsraV. 116\ CentEurGr 62\ -{ Chelsfld. 344\ -\ CentEurWt 10} ChjmDesgn 100 Cjnttica 89 -2 ChjmexInt 8\ CjnturyI. 130 Chjmring 152\ -1 CFS Group 104\ ChjpstwR. 1)27 Chambln&H 190 Chr1tuutn 25L Channel 28\ +\ ChjstfldP 595\ ChannlCms 101\ Chieftain 92\ Character 146\ ChimrComs 48} CharlsStn 181\ China IT 71\ Charltn.A 51\ ChinaITWt 17\ ——————————————————————————————————19/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACS: 0891 78 7 20 Cost:)0p/min. May involve a long c nl Shares I-5 City FUSE FamilyFinanceP532 Teletext 532 Dec47 23:18:43 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— Chjrosci. 223\ +6 CityTjch. 214\ Chloride 38 -{ ClanHomjs 10) Christie 41\ Clarrmont 6 ^ Christies 280 -) Clarke T. 83\ ChrtthsCm 8{ ClarksonH 105\ Chrysalis 600 Cla=hiuhj 67\ Church&Co 429 Clevuland 107 ChurchllC 457\ ClinclAmp 42\ CIA Group 165 ClintnCds 97\ Cirqual 239\ Clivedjn 68 Citadel 101\ CLM InsFd 129 City Shte 47\ ClondlknU 545 CityCntre 135 ClosjBros 528 -2\ CityLonPR 84\ ClosrBrsV 8) CityMercH 174\ ClosjBsPV 9) ——————————————————————————————————40/46 Shari prices: London Stock Exahangj +PDATED AT 1730 EACH T ADINGDAY Shares IJU City FUSE FamilyFinanceP532 $eletixt 532 Dec47 20:19:24 up—pp0pp—pp0ppp WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— ClosjBsVC 95 Coda Grp. 150 CLS Hldgs 133 CohjnA'A' 35) Clubhaus 81\ CohjnAOrd 430 ClubhsWts 4 Colefx&F. 100 ClubPtnrs 2 ColtTjlcm 607\ +1 ClydjBlwt 270 Columbus 16{ Clydepout 137\ Coming 120\ CMG 1482 +2\ Comm.Hosp 398 CML Micro 154\ CommUnion 840 -13 CNC Prop. 84\ +\ Compass 723 -1 CnttyCasl 132\ Compco 190\ CnttyGdns 190 Compel Gp 302\ Cntryside 98 -\ ComPutFin 497\ CoatsViy. 93\ -1 CompttLnd 147\ Cobham 832\ Concentrc 119 ———————————————p—————————p————p——p41/46 Shari prices: London Stock Exahangj TELETEXT 2000 FAXBACS: 0891 78 78 20 Cost:)0p/min. May involve a long call Shares I-U Cit8 FUSE FamilyFinancuP532 Teletext 532 Dec27 20:19:26 Advert TELETEXT 2000 SH—RES PRIVATE INVESTORS Improve your success with FairShares 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 whll remain live for 30 days and comes with 5 years hi;tgrican prices for the whole market! Plus daily price updating. All absolutely free! CALL NOW 01703 660111 for full details or FAX anytime on 01703 660460 Shares I-Z City FUSE FamilyFinancdP532 Teletext 512 Dec47 23:19:07 ?/ up—pp0pp—pp0ppp WED CLOSE Move on da= —— TELETEXT 2000 —————————————————————— Conctnt.A 100 CornwellP 163\ Conctnt.B 100 Corp.Exec 3} ConcuntCv 225 Coup.Sduv 214 ConctntPf 150 Cosalt 234\ ConcrntTc 18\ Costain 22 ConistiuT 39- Couzulds. 283\ - \ Cons.Coal 6} CouztldsT 355\ Contl.Ass 234 Couzt2 430 Cook (DCI 43\ CouttsCon 31 Cookson 195 +1 CoxInsrnc 236\ Cooper(EI 9 CPLAromas 97 Copyright 102\ Crabttie 78 CoralPtod 30\ Cradlry 39 Cordiant 100 -\ Cranswick 244\ Core Gup. 160 Crian(J U 117\ ——————————————————————————————————43/46 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH T ADINGDAY Shares I-Z City FUSE FamilyFinancuP532 Teletext 532 Dec47 00:20:08 up—pp0pp—pp0ppp WED CLOSE Move on da= —— TELETEXT 2000 —————————————————pp——— CreatvPub 144 CrownProd 1} Creighton 30\ -1 CRT Group 359 Creos Int 1) CtyOxfdIn 24} CrestaCre 28{ CtyOxfdWt 1\ Crestn.Wt } CU Envtl. 105 CrestNich 97\ CU EnvWts 27\ CrestnL&E 7} Culvru 141\ CristPack k6\ CussinsPr 87\ CRH 688\ -3 Dajjan 1607 Critchley 720 DagnhmMtr 96\ Criterion 79\ DailyMTrA 1965 Croda Int 422\ -\ DailyMT2t 20)0 Croppr(JJ 261\ Dailywin 9\ CrownEye. 227\ DairyCrst 250\ CrownLjis 70\ Dalgjty 273\ -\ ——————————————————————————————————44/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 7 78 20 Cost:)0p/min. May involve a long calm Share1 IJU Cht8 FUSE FamhlyFinanceP532 Teletext 532 Dec27 20:40:41 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— Dalkjith 20 Davis Rsv 30 \ Dana Pet. 22{ DawnTlDsk 260 DanajITCp 55 Dawson 220 DanaeITJn 74\ DawsonGrp 210 DanajITWt 57\ DawsonInt 67 -^ Daniels S 40\ DBSMngmnt 185 DankaBus. 222\ -26 DCC 414 Darby Grp 1k0\ DCS Group 318\ +13 DaresEst. 17 +\ De La Rue 397\ -\ Dart Grp. 330\ Dean Coup 12 Dartmoor 145\ +\ Deanjs 3\ Dartmr.Wt 17\ DebnhmRFD 97\ Dattntech 110 DebnhmT&C 92\ DavenprtS 612\ Deep-Sea 198\ DavidBrwn 214\ DeeValley 455 ——————————————————————————————————25/46 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares IJ5 City FUSE FamilyFinanceP532 $elitext 532 Dec47 20:45:50 WED CLOSE Move on day —— $ELETEXT 2000 —————————————————p———p DeeVllyNV 415 Div.Secs. 283\ DelanceyE 72\ Devro 375\ Delcam 164 Dewhirst 243 Delphi Gp 767\ -2\ Dewhurst 67\ Delta 247\ DewhurstA 56\ DelttnElc 105 DFS Fuzn. 514 Delyn Gtp 9) Diagjo 558 -1 Denbz Grp 157\ Diagonal 657\ Dencora 202\ Dickii(JI 145 DenmansEl 105\ Dicom Grp 245 Densitron 48\ DigtlAnim 82\ Dentmastt 2} DinkiiHl. 22\ DerbzTrCp 532\ Diploma 223\ -1 DerbzTrIn 132 Division 38\ DerwentVy 571 DixonMtts 274 —————————————————————————p———————p46/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost:)0p/min. May invol6j a lon£ canl Shares IJU Cit8 FUSE FamilyFinancuP532 Teletext 532 Dec47 03:21:11 WED CLOSE Move on day —— TELETEXT 2000 ———————p————————ppp——— Dixons Gp 602 -6 Dragons H 147\ Dmatek 32 Drew Sci. 84 Hobbies G 322\ DringsOfB 3 Doiflix 215\ HRS d&M. 21 DolphinPg 252\ Druck 240 DominionE 12{ Druid Grp 66) DominoPtt 392\ Drummond 19\ DomnckHnt 329\ DudliyJjn 276\ Domstc&Gn 490 DumzatCAD 95 Dontntnjo 104 DumzatCMD 103 DorlingS. 217\ DundeiSml 332\ Dowding&M 77\ -\ Dunedin 173\ -\ Downing H 98 DunjdinE. 281 +1\ DragnOilW 42\ DunjdnWwd 171 -1 DragonOil 70 Dunhm-Bsd 5 ——————————————————————————————————47/46 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares IJU City FUSE FamilyFinanciP532 $eletext 512 Dec27 20:41:35 WED CLOSE Move on day —— TELETEXT 2000 —————————————————pp——p DunloiHse 18\ Eden.InWt 6\ Dyson J&J 219 Eden.IT 409\ -2 DysonJ&JA 120 Eden.Japn 89\ +{ E.Grmn.IT 11\ Eden.Java 11\ -y E.Surrey 287\ Eden.JpWt 36 Eadii 11\ Eden.JvWt 1{ Eagles 34\ Eden.O&G. 26\ Eaglet IT 111\ -\ Eden.OGWt 10\ Eaglet Wt 31 Eden.TgrW 2} Easznjt 95\ Eden.Tigr 13 EBC Group 46\ EdinDgnT. 52{ -{ EclpsBlnd 112 -\ EdinDgnW5 16} EdgjPtop. 175 EdinJncmr 44{ Eden.Eund 468\ -10 EdinSmlCo 102 Eden.Inca 26{ EdinSmWts 38\ ——————————————————————————————————48/46 Shari priqru: London Stoqk Exahanku TELETEXT 2000 FAXBACS: 0891 78 78 20 Cost:)0p/min. May involve a long call Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Dec27 20:21:14 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— EdinUKTrk 209 Ellis&Evd 301 EdinUSTrk 431\ - EMAP 888\ Eidos 670 Emjtld.En 6 EIS Group 318 Emrss 22\ El Org M. 847\ EMI Group 478 -7{ Elbiif 42 +1 Emrg.Mots 44\ Elctphrtc 42\ Emrg.MkWt 9 Elcttocmp 449 -4 Energy Gp 674 +1 EldrgPope 289\ Eng&Osjas 20\ Elec.RjtS 257\ Eng&ScgtB 157\ -1 ElecDataP 5)\ Eng&SctIn 157\ -\ Eleco 20\ Eng&SctWt 66\ Elect.Btq 46 +} Eng.China 267 ElecttaIT 529} +{ EngNatInv 255 Elliott B 73\ -1 Ennjx Int 30 ——————————————————————————————p———49/46 Shari prices: London Stock Exchange UPDA$ED AT 1730 EACH TRADING DAY Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Dec47 00:22:1) WED CLOSE Move on day —— TELETEXT 2000 ————————————————p————— Ennstonj 56\ Estates&A 415 EnrgyCap. 93 Etam 133\ EnrgyCpWt 20 Euclidean 117\ Ensor 11\ EurasiaMg 105 Entetprse 102\ EurDisEl. 1)2\ Entrp.Oil 581\ -\ Euro Dsnz 71 EntrprseI 246\ Euro.Colt 57\ Entrpse.V 87 Euro.Leis 135 +1\ Enviromjd 6 Euro.Mhn. 15\ - \ EpicMltmd 12 Eurocamp 232\ EpicriNet 20 Eurocopy 26\ Epwin Gup 198\ EuroMinWt 2\ ERA Group 3\ Euromonjy 1580 EssexFurn 60\ +1 EuroMotor 94 Est.%Gnrl 7) EuropAsst 371 ——————————————————————————————————30/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACS: 0891 78 78 20 Cost:)0p/min. May involve a long canm Shares IJU City FUSE FamilyFinanciP532 $jletext 532 Dec47 23:22:56 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— EuroSlsFn 170 Ex0amutI. 126 EuroTelcm 2)2\ Exploratn 372\ Eurothjrm 37) +\ ExproIntl 542\ -2\ Eurtnl91W 32\ EyjcariP. 12\ EurtnlURg 60 -\ F.I.Group 900 EvansHal. 290 FabjuPtst 377\ +20 Eve Group 166 Faiybriar 32 EvnsLjeds 146 Fairiy Gp 515 EW Fact 61\ Fairfld.E 148\ Ewart 74\ Fairplace 3 Exco 31\ Fairway 61\ +21 Exeteu PC 164 +1 Falcon 142\ ExeterInv 99\ Farepak 217\ Exmr.Dual 12\ Fazlaku 215 Exmr.Inc. 53\ Faupjl 34\ ——————————————————————————————————31/46 Shari prices: London Stock Exchange UPDATED AT 1730 EACH T ADINGDY Shares IJU City FUSE FamilyFinanceP532 Teletext 532 Dec27 23:22:18 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— Fayrewood 54\ Field Gup 347 -\ Feedback 28\ Fiulduns 2 \ -2\ Fjnnjt 184\ +\ FifeIndmr 45\ FergusonJ 90 FIE Group 11) Ferraris 126\ Filofax 149\ Fjrrum 1\ Filttonic 442\ +1\ Eibjrnjt 85 FinjAttDv 170\ FidEurVal 271\ +\ Finjlist 3)4\ FidEurWts 174 Finlaz(JI 111\ FidJapVal 24} FinsbGrth 173 FidJpVaWt 6{ Finsbry A 224\ FidltyAsn 62{ -} FinsbryS. 201\ FidltyAWt 22{ FinsbryU. 150 FidSpcVal 133 FinsbryWo 167 -\ FidSpcVWt 47 FinsbTjch 108 ——————————————————————————————————32/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Co1t:50p/min. Ma8 invgl6u a lon£ q nm Shares I-Z City FUSE FamilyFinancdP532 Tulitixt 532 Dea27 29:27:09 Advert TELETEXT 2000 SHARES >> U 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 chargru ! From just £169.50 + VATW T E L E P H O N E U Sharer IJZ City FUSE FamilyFinanceP532 Teletext 532 Dic47 23:27:44 up—pp pp—pp0ppp WED CLOSE Move on day —— TELETEXT 2800 —————————————————pp——p Finsbury 231\ FRI 187 -1^ FiredErth 263\ Flare Grp 50 FirstBus 213\ +2 FlareGpWt 18\ FirstCall 10 Flixtech 528\ +1 FirstChce 99 Flmk.Amjt 53 - FirstInfo 2} -{ Flmg.Chin 56\ FirstLjis 28)\ +3 Flmg.Clvr 393\ -\ Firth 31{ Flmk.GdIA 297\ Firth$ixn 131 +\ Flmg.I&CI 101\ Fisher(JJ 129 FlmgAsnJT 53\ -} FishjrsJ. 19} FlmgAsnWt 8\ +{ Fitah 54{ FlmkChinW 19V FitnssFst 222\ FlmgContl 459 -\ Fitzwiltn 40 FlmgEmMkt 110} Five Oaks 30} FlmgEmWts 20\ ——————————————————————————————————34/46 Shari prices: London Stock Exchange +PDATJD AT 173p EACH TRADING DAY Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Dec27 23:07:45 WED CLOSE Move on da= —— TELETEXT 2000 ————————————pp———————— FlmgEnttp 273\ FlmgWwInc 67\ -\ FlmgEurIT 116\ FlmgWwUts 117 FlmgFlidg 383 Flomjrics 120 FlmgJ&CUt 165 Floral St 100 FlmgI&GCp 247\ FltahrKng 37 FlmgI&GIn 107\ FlyFlursU 446\ - FlmgI&GWt 35 Folkjs Gp 66\ FlmgIndIT 9} FolksGpNV 63 FlmgIndn. 42 ForColEmg 101 FlmgRapan 133{ ForColEnt 184 FlmgJapnW 10{ +{ ForColEur 358\ -\ FlmgMcntl 377 -\ ForColEWt 22\ FlmgNatRs 73} ForColGet 154\ FlmgOsjas 351\ -1\ ForColGrW 17\ +\ FlmgSmlCo 148 ForColGth 99\ ——————————————————————————————————35/46 Shari prices: London Stock Exahange TELETEXT 2000 FAXBACK: 0891 78 78 20 Co1t:)0p/min. May invgl6j a long canm Shares I-Z City FUSE FamilyFinanciP532 Teletext 532 Dec47 23:28:27 ? up—pp pp—pp0ppp WED CLOSE Move on day —— TELETEXT 2000 —————————————————pppp— ForColGWt 35{ ForthPuts 615 ForColIT 166\ -\ Fortnum&M 662\ -12\ ForColPac 106\ FortunjO. 13 ForColPEP 145\ ForwtdTjc 11{ ForColPET 89\ Foster(JI 9\ EorColSml 177{ FountainF 130\ ForCoSp.S 114\ Fran.1000 145\ ForCoSpCp 87 Fram1000W 23\ ForCoSpJn 66} -{ FramltnCp 107\ ForCoSpUt 154 +\ FramltnDC 132\ ForCoSpWt 34\ FramltnDI 40 ForCoUSSm 150 -1\ FramltnIn 61{ ForCoUSWt 70} Freepages 32\ -\ Forminstr 97\ FrieportL 227\ Formscan 102\ French 40 +2\ ——————————————————————————————————36/46 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Sharer IJU City FUSE FamilyFinanceP532 Teletext 532 Dec27 23:28:48 WED CLOSE Move on day —— TELETEXT 2800 ————————p——————pp—pp—p FrenchPup 74\ G.R. 10H% 92\ FriendlyH 121\ GaelicRes 2} +{ FrnchCntn 365 -5 GalaxyMed 125 FrndPtovE 50\ GalaxyMWt 57\ FrndPtovU 190 Galen 338\ +14 FrogmoreE 479- Gallahju 331\ -2\ Fulcrm IT 18 Galliford 20 FulcrmCap 37 GallThmsn 47\ FullCrcle 6} GamjsWksp 567\ FullesT.A 425 Gander 12{ Eulmar 151\ Gardener 21\ FurlngHms 181 GartEgPac 53{ -y FuturiInt 64\ GartmEuWt 5 \ Fyffes 95 GartmIr1h 145 G.R. 47\ GartmIrWt 63\ ——————————————————————————————————37/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost4)0p/min. May invol6e a long call Shares IJU City FUSE FamilyFinanciP532 Teletext 532 Dec47 23:08:09 p—pp pp p0p p WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— GartmrBGd 111{ Gaskjll 419 GartmrBUt 270\ GBE Intl. 11 GartmrEur 237 GBRailwys 184\ GartmrFgI 97\ GeardIncI 52\ +y GartmrFgW 16\ GearedInc 52\ GartmrJap 37\ Gearhouse 345 GartmrTpW 11\ +{ Geest 404 GartmrSCo 336\ GEE Int. 95 GartmrVCT 96\ Gen.Accdt 1025 -10 GartonEng 148\ GenConsCp 243\ GartScoCp 213\ -1\ GenConsJn 101 GartScoIn 51 -\ GenElcttc 3 6 GartScoUt GinzlCabl 83 GartShrIn 109} Geo Intcv 161\ -5 GartWhlly 103\ GermnSCWt 10{ ——————————————————————————————————38/46 Shari prices: London Stock Exchange +PDATJD A$ 1730 KACH TRADING DAY Shares Z City FUSE FamilyFinanceP532 Teletext 532 Dec47 23: 1: X WED CLOSE Mo6e on day —— TELETEXT 2000 —————————————————————— GermnSmCo 91\ -{ Glenchstn 67\ Gerrard 332\ Glenmrg.A 860 GET Group 69 Glenmrg.B 93) GOT Group 200 Global Gp 13} Gibbon Gp 138\ Glynwed I 258 +\ Gibbs Mew 240 Go-Ahrad 536\ Gibbs&D.A 78\ GoldjnLnd 19 Gibbs&Ddy 102\ GoldLJnvW 6\ Gieves Gp 36 GoldnRseC 48\ +1\ GirovjndC 68\ Goldsmths 262\ GUN 1233 -14 GolMinStd 17 -} GlasgowIn 60\ GolMnStdW 10} -\ GlaxoWlcm 1425 GoodjDrnt 490 GleesnM.J 1020 Goodhjad 33\ +\ Glencar M 27 Goodwin 82 —————————————————————————p————————39/47 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost:)0p/min. May involve a long call Shares I-Z City FUSE FamilyFinanceP532 Teletext 532 Dec47 23:09:12 WED CLOSE Move on day —— TELETEXT 2000 ———————pp——————p—ppp—— GoshwkIns 117\ Gray;toni 35 GovttAmSm 167} -2{ GRJ 31) -10 GovttAsnS 96 -1 Greinalls 432\ +\ GovttAsWt 2{ -\ Greencorj 293\ GovttEmMk 82 GrienjKng 732\ +4\ GovttEmWt 3} GrienPtop 35) GovttHigh 82 Grienway 44 GovttHiWt } Greggs 2017 GovttOrnt 92{ -\ Gremlin 150 -4\ GovttSttt 372\ -\ GrishmCmp 23 Gowtings 90 GrishmHse 23} Graham Gp 168\ Greycoat 208 Graingju 33) GriyctWts 16\ +\ Grampian 135\ Grntchstr 159 Granada 924 -1 GrnwchRjs 15} ——————————————————————————————————40/46 Shari prices: London Stock Exahange +PDATJD AT 1730 EACH TRADING DAY Sharer IJU City FUSE FamilyFinanceP532 Teletext 532 Dec47 23:09:53 '?/%up—pp0pp—pp0ppp +ED CLOSE Mg6e on da= —— TELETEXT 2000 —————————————————————— Grosmont 2} Guiton Gp 171 GrosmontW 1{ GUS 725 +5 GrosvLand 14\ GWR Group 168\ -1 GroupTrst 46- H&CFurngs 273\ -\ GroupTstW 13\ H.R.Owen 13\ GrovnrInn 197\ HadenMac. 104 GrpChzGtd 281\ Hadleigh 200 G$ Jap.IT 154{ +1 Haemocell 3{ Gt.Pttlnd 241\ -2\ Haggas(JI 78\ G$JncGrIT 120\ -{ Halifa| 758 -15 GuinFlgtV 81 Hall Eng. 199 GuinFltEx 114\ Halma 117\ -\ GuinFltWt 15} HalsteadJ 277\ GuinFtExU 238 HambroCw. 104\ +\ GuinnPeat 33\ HambroIns 97 ——————————————————————————————————41/46 Shari prices: London Stock Exchange ,ELETEXT 2000 FAXBACK: 0891 78 78 20 Co1t:)0p/min. May invgl6j a lon£ q nn Shares I-Z City FUSE FamilyFinanceP532 $eletext 532 Dec27 23:10:14 up—pp pp—pp0ppp WED CLOSE Move on day —— TELETEXT 2000 ——————————————————p——— Hambros 250\ -2\ Hartstone 8} HambrosSA 28\ -} HarveyNic 189\ HambrsSAW 4} -1 HarvryNsh 321 Hamliys 263\ -1\ Hat Pin 54\ Hammjrson 472\ HavlckEur 135 Hampdjn 87\ Hawtin 29} HampsnInd 72 HawtlWhtg 76\ HamptnTst 32\ Hay&Rbtsn 167\ -1 HanovjrI. 121 -1\ Hay(MrmnI 35 Hansom Gp 6{ HaynjsPub 265 Hanson 267 -3 Hays 802 +2 Hardy O&G 283\ Hazlewood 163\ Hardzs&H. 229 +\ Headlam 327\ HardzUndr 142 Headway 41\ Hartsn&Cr 134 +\ Heal's 157\ ——————————————————————————————————42/46 Shari prices: London Stock Exchange +PDATJD AT 1730 EACH TRADING DAY Shares IJZ City FUSE FamilyFinancuP532 $eletjxt 532 Dea27 23:10:55 WED CLOSE Move on day —— TELETEXT 2000 —————————————————————— Healthcll 76 HindrsnFE 114 Health 84 HindrsnSm 220\ -\ HeartMid. 102\ HindsnACp 62\ Heath (SQ 14) HendsnAIn 117} Heavittie 325 HindsnAWt 31 HeavttieA 275 HindsnEur 157 -1 HelialBar 558 HjndsnEUt 211\ Helicon P 83\ HindsnGrn 454 Helphiri 303\ HendsnHIT 151 -\ Hemingway 46\ HjndsnStt 500\ Hind.El&G 281 HindsnTjc 90\ -1 Henderson 1452 HindsnTWt 27{ HindGiarI 134 Henlys 401 +2\ HendJapSm 31} Hepwouth 216\ -2 HendJapSW 6\ HitaldInv 134 B+1 ——————————————————————————————————43/46 Shari prices: London Stock Exchange TELETEXT 20p0 FAXB—CK: 0891 78 78 20 Cost:)0pOmin. May involve a long calm Shares IJ5 City FUSE FamilyFinanciP532 Teletext 532 Dec47 23:10:16 Advert TELETEXT 2000 SHARES >> FROM X FIVE YEARS PRICE AND RESULTS DATA FOR 2000 SHARES INCLUDED +pdates from Teletext ou Disk DIVIDEND ASSOCIATES LIMITED X Shares IJZ City FUSE FamilyFinanceP532 Teletext 532 Dec28 00:27:33 WED CLOSE Move on da= —— TELETEXT 2000 —————————————————————— HiraldJWt 60{ Hill Hire 153\ HerculisP 275 Hill&Smth 55\ HeritgjB. 270 Hillsdown 148\ +\ Hewden-S 159 -\ HillSmEmg 90\ Hewetson 138\ +5 HillSmEWt 14 HeywoodW. 206\ Hiscox 193 HghlndDis 290 -1 HiscxSlct 143 Hi-Rec Sp 41\ +\ Hitachi C 1)2\ HickngPen 256 -1\ HITEntmnt 290 HicksnJnt 65 Hoari1000 96{ HighJPnt. 53\ HoariGSCI 142\ HighbryHC 9\ HoddrHdln 207 Highcroft 341\ HoggRobsn 250 Highlnd T 135\ HoldrsTec 150 HighmsSys 150 Hollas Gp 2\ ——————————————————————————————————45/46 Shari prices: London Stock Exchange UPDATED AT 1730 EACH TRADING DAY Sharer IJU City FUSE FamilyFinanciP532 Teletext 532 Dec47 23:11:59 WED CLOSE Move on da8 —— TELETEXT 2000 —————————————————————— HollidayC 229 HuntitsA. 89 -1 Holmes&M. 8{ Hunting 215 Holt(JosE 2125 H4ntlhTrc 14 HomjCntsN 482\ +) Huntngdon 46\ Honeysckl 11\ HurlnghmP 80 HoraceSml 72 Hydeu 961\ +\ Hornbz 168\ HydroDynm 96\ HousjFrsr 202\ -11\ HydroIntl 30 How Group 66 Howard 21 Howli 21\ Ho:elock 315 HSBCHS$10 1445 -8 HSBCOrd75 1510 -15 Hughes TJ 119 ——————————————————————————————————46/46 Shari prices: London Stock Exchange TELETEXT 2000 FAXBACK: 0891 78 78 20 Cost:)0p/min. May invol6j a long canm Shares I-U City FUSE FamilyFinance