FTSE 100

Data collected at 21:12:02 30-12-09
Market Indicator
FTSE100 5397.86-39.75
Biggest Risers (FTSE100)
TATETate & Lyle Ord 25p437.505.80
III3i Group PLC280.301.50
Biggest Fallers (FTSE100)
RBSRoyal Bank Scot Ord 25p29.08-0.96
JMATJohnson Matthey1517.00-34.00
Most Active (FTSE100)
LLOYLloyds Grp. Ord 10p97.0176m-0.23
RBSRoyal Bank Scot Ord 25p63.4787m-0.96
Portfolio Signup
Data collected at 19:35 30/12/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
III3i Group PLC280.301.500.50280.30280.30277.40m
ABFAB Food PLC821.00-0.500.00820.00821.00820.50m
ADMAdmiral Group PLC1175.003.000.201175.001175.001170.00m
ATSTAlliance Trust PLC328.001.700.50326.00328.00324.00m
AMECAMEC PLC784.50-5.50-0.60783.50784.50786.00m
AMLAmlin PLC361.50-0.40-0.10360.00361.50360.30m
AALAnglo American Ord Usd0.549452695.50-33.50-1.202695.502696.002717.00m
ANTOAntofagasta PLC974.502.000.20973.50974.50977.00m
AZNAstrazeneca Ord Shs $0.252907.00-23.00-0.702907.002910.502926.50m
AU.Autonomy Corp PLC1511.004.000.201510.001511.001512.00m
AV.Aviva PLC394.40-4.30-1.00393.80394.40397.50m
BA.BAE Systems PLC359.000.000.00359.00359.10357.40m
BBYBalfour Beatty PLC258.20-0.70-0.20258.20258.40259.20m
BARCBarclays Ord 25p272.25-2.75-1.00272.20272.25276.00m
BG.BG Group PLC1122.50-16.00-1.401121.501122.501134.00m
BLTBhp Billiton Ord $0.501994.50-18.00-0.801994.501995.002003.00m
BP.Bp $0.25601.40-3.60-0.50601.30601.40602.40m
BAYBritish Airways PLC187.30-1.70-0.80187.30187.40188.40m
BATSBritish American Tobacco PLC2021.504.000.102021.002021.502021.50m
BLNDBritish Land PLC464.902.600.50463.50464.90462.40m
BSYBritish Sky Broadcasting PLC562.50-2.50-0.40562.00562.50565.00m
BT.ABt Group Ord 5p137.20-0.90-0.60137.20137.30137.40m
BNZLBunzl PLC668.00-1.00-0.10668.00668.00666.50m
CW.Cable & Wireless PLC141.300.000.00141.30141.40141.50m
CBRYCadbury PLC795.003.000.30794.00795.00789.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CNECairn Energy Ord 8/13p331.101.900.50331.10332.30330.30m
CPICapita Group PLC742.50-5.50-0.70742.50742.50749.50m
CCLCarnival PLC2142.00-24.00-1.102142.002144.002159.00m
CNACentrica PLC281.901.500.50281.20281.90280.80m
COBCobham PLC251.00-0.70-0.20251.00251.10250.90m
CPGCompass Group PLC452.20-3.60-0.70452.20453.10453.60m
DGEDiageo PLC1084.00-6.00-0.501084.001085.001090.00m
DRXDrax Group PLC414.900.600.10414.60414.90412.10m
ENRCEurasian Natural Resources911.501.000.10910.00911.50912.00m
EXPNExperian PLC613.00-6.00-0.90612.00613.00617.50m
FGPFirstGroup PLC416.70-2.30-0.50416.70416.70425.80m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
GFSG4S PLC259.90-3.10-1.10259.70259.90263.20m
GSKGlaxosmithkline Ord 25p1321.00-13.00-0.901321.001321.501330.50m
HMSOHammerson PLC407.80-0.60-0.10406.50407.80409.90m
HOMEHome Retail PLC281.80-0.30-0.10281.80282.60283.00m
HSBAHsbc Hldgs. Ord $0.50 Uk Reg710.50-3.20-0.40710.50710.90717.00m
IAPIcap PLC422.60-3.20-0.70422.60423.40422.70m
IMTImperial Tobacco Group PLC1962.001.000.001962.001963.001955.00m
ISATInmarsat PLC694.002.000.20693.00694.00688.50m
IHGIntercontinental Hotels PLC895.50-5.00-0.50895.00895.50903.00m
IPRInternational Power PLC308.80-0.60-0.10307.50308.80309.60m
ISYSInvensys PLC295.400.000.00295.40295.60295.60m
JMATJohnson Matthey1517.00-34.00-2.101512.001522.001544.00m
KAZKazakhmys PLC1315.005.000.301315.001315.001303.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KGFKingfisher PLC228.600.000.00228.50228.60228.80m
LANDLand Securities Group PLC657.00-3.50-0.50657.00659.00660.00m
LGENLegal & General Group PLC77.85-1.00-1.2077.8577.8578.90m
LIILiberty International PLC501.00-9.50-1.80501.00502.50508.50m
LLOYLloyds Grp. Ord 10p49.84-0.23-0.4049.8450.0049.95m
LSELondon Stock Ex Grp PLC709.00-12.00-1.60709.00709.50716.00m
EMGMAN Group PLC304.20-5.40-1.70304.00304.20309.90m
MKSMarks & Spencer PLC401.00-0.60-0.10401.00401.20400.30m
MRWMorrison (WM.) Supermarkets274.40-2.70-0.90274.40274.60277.20m
NG.National Grid PLC676.002.000.20676.00676.50673.50m
NXTNext PLC2068.006.000.202061.002068.002070.00m
OMLOld Mutual PLC109.10-1.40-1.20109.10109.20109.90m
PSONPearson PLC887.50-5.00-0.50886.50887.50893.00m
PNNPennon Group PLC541.003.000.50540.00541.00545.00m
PRUPrudential PLC630.50-9.50-1.40630.50631.00640.50m
RRSRandgold Res. Ord $0.054977.00-98.00-1.904977.004980.005085.00m
RDSARDS A Ord EUR 0.071878.00-30.50-1.501878.001880.001897.50m
RDSBRDS B Ord EUR 0.071811.50-23.50-1.201810.501811.501829.50m
RB.Reckitt Ben. Gp Ord 10p3349.000.000.003345.003349.003356.00m
RELReed Elsevier Ord 14 51/116p508.75-8.00-1.50508.00509.50514.00m
REXRexam Ord 64 2/7p288.00-1.20-0.40288.00288.20287.90m
RIORio Tinto Ord 10p3372.00-48.00-1.403372.003373.503401.00m
RR.Rolls-royce Ord 20p481.80-6.90-1.40481.80482.00486.20m
RBSRoyal Bank Scot Ord 25p29.08-0.96-3.1029.0829.1029.79m
RSARsa Ins. Ord 27.5p119.80-1.40-1.10119.80120.00120.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SABSabmiller Ord $0.101839.00-13.00-0.701838.001839.001851.00m
SGESage Grp. Ord 1p222.10-0.90-0.40222.10222.10224.20m
SBRYSainsbury J Ord 28 4/7p318.80-2.70-0.80318.80319.60321.80m
SDRCSchroders Nv Non-vtg Shs ?11060.00-8.00-0.701060.001065.001064.00m
SDRSchroders Vtg Shs ?11313.00-6.00-0.401313.001314.001321.00m
SSEScot.&sth.enrgy Ord 50p1163.004.000.301160.001163.001159.00m
SRPSerco Grp. Ord 2p524.50-1.50-0.20524.50525.00524.50m
SVTSevern Trent Ord 97 17/19p1093.00-2.00-0.101093.001095.001091.00m
SHPShire Ord 5p1208.00-8.00-0.601208.001209.001217.00m
SN.Smith&nephew Ord Usd0.20640.50-1.00-0.10640.50641.00641.50m
SMINSmiths Group Ord 37.5p1005.00-2.00-0.101003.001005.001009.00m
STANStand.chart. Ord Usd0.501557.00-33.00-2.001557.001562.001575.00m
SL.Std Life Ord 10p209.20-3.60-1.60209.20209.30211.90m
TATETate & Lyle Ord 25p437.505.801.30436.20437.50433.90m
TSCOTesco Ord 5p423.00-4.70-1.00422.85423.00428.80m
TCGThomas Cook Ord Eur0.10231.30-1.20-0.50230.50231.30231.40m
TRILThomson Reuters Ord 25p1860.00-7.00-0.301860.001861.001860.00m
TT.Tui Travel Ord 10p251.30-2.60-1.00250.60252.00253.80m
TLWTullow Oil Ord 10p1297.00-7.00-0.501293.001297.001302.00m
ULVRUnilever Ord 3 1/9p1991.00-24.00-1.101990.001991.002014.00m
UU.Utd. Utilities Ord 5p503.000.000.00503.00504.00503.00m
VEDVedanta Ord Usd0.102610.00-10.00-0.302610.002615.002605.00m
VODVodafone Grp. Ord Usd0.11 3/7143.45-0.35-0.20143.45143.50143.05m
WTBWhitbread Ord 76 122/153p1392.00-15.00-1.001392.001395.001400.00m
WOSWolseley Ord 10p1242.00-22.00-1.701241.001243.001257.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WPPWpp Ord 10p607.00-0.500.00605.50607.00604.00m
XTAXstrata Ord Usd0.501112.00-2.50-0.201111.501112.001111.50m

FTSE 100:History Past, Present and Future of ftse 100 Companies and Share Prices


Launched in January 1984, the FTSE 100 index is made up of the 100 most highly-capitalised blue chip companies for share prices in the UK, representing around 81 per cent of the country's market. Ftse100 is widely used as a basis for investment products. These include derivatives, funds and exchange-traded funds. FTSE Group, which runs the ftse100 index, is an independent organisation that is jointly owned by the Financial Times and the London Stock Exchange.

The FTSE 100 Index accounts for 8.97 per cent of the global equity market capitalisation, according to the FTSE All-World Index companies and share prices recorded on December 31st 2008. All of the FTSE 100 constituents are traded on the London Stock Exchange's SETS trading system. Firms on the index include Aviva and BP.

As for how the index is run, a public set of rules, which is overseen by an independent committee of leading market professionals, govern it. This committee makes sure that all of the rules are adhered to and adequately applied, while regular index reviews are carried out to maintain a continuous and accurate representation of the market.

The real-time index of ftse is calculated every 15 seconds and data is available at 20:00 GMT or BST through File Transfer Protocol and by email.

There are also a number of other related indexes, including the FTSE 250, which is comprised of mid-capitalised firms not covered by the FTSE 100 and represents in the region of 15 per cent of UK market capitalisation. The FTSE All-Share Index, meanwhile, represents 98-99 per cent of the UK market capitalisation and is the aggregation of the FTSE 100,FTSE 250 and FTSE Small Cap Indices. Next would be the FTSE 350

The FTSE 100 recently reported one of its best weekly rises this year and noted another strong session on Monday July 20th. Jim Wood-Smith, head of research at Williams de Broe told Reuters the FTSE 100 could go even higher as investors with large amounts of cash make their way into the market.

"Ordinarily we would argue there is not enough in the news flow nor in the value of the market for there to be a strong run from here. But knowing the levels of cash that most people are supposed to be holding one has to suspect that holders of cash are going to be forced to come back into the market and that is going to drive prices upwards," he commented.

The highest ever value of the FTSE 100 was recorded on December 30th 1999 when it reached 6950 points. As of 15:06 BST on July 20th 2009, the value of the companies share prices index stood at 4,445.27.

Moneyextra.com is authorised and regulated by the Financial Services Authority (FSA FRN 488578). Moneyextra.com Ltd is registered in England no. 06553530. Registered office: Kingfisher Court, Plaxton Bridge Road, Woodmansey, Nr Beverley, HU17 0RT.