FTSE 100

Data collected at 00:11:01 25-11-09
Market Indicator
FTSE100 5323.96-31.54
Biggest Risers (FTSE100)
LLOYLloyds Grp. Ord 25p93.812.34
ISYSInvensys PLC292.305.80
Biggest Fallers (FTSE100)
RBSRoyal Bank Scot Ord 25p36.31-1.50
TCGThomas Cook Ord Eur0.10206.20-7.30
Most Active (FTSE100)
LLOYLloyds Grp. Ord 25p199.7929m2.34
RBSRoyal Bank Scot Ord 25p124.1942m-1.50
Portfolio Signup
Data collected at 19:35 24/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
III3i Group PLC282.200.700.20282.20282.40280.20m
ABFAB Food PLC829.25-1.00-0.10828.50830.00829.50m
ADMAdmiral Group PLC1024.0014.001.301024.001025.001006.00m
ATSTAlliance Trust PLC317.00-0.40-0.10316.50317.00315.60m
AMECAMEC PLC794.00-17.00-2.00794.00795.00806.50m
AMLAmlin PLC388.40-1.50-0.30388.30388.40385.20m
AALAnglo American Ord Usd0.549452617.0022.000.802617.002618.002560.00m
ANTOAntofagasta PLC913.00-3.50-0.30913.00913.00896.50m
AZNAstrazeneca Ord Shs $0.252710.50-21.50-0.702710.002710.502716.00m
AU.Autonomy Corp PLC1451.00-7.00-0.401451.001452.001444.00m
AV.Aviva PLC396.70-4.30-1.00396.70397.40397.50m
BA.BAE Systems PLC331.90-1.60-0.40331.80331.90331.50m
BBYBalfour Beatty PLC267.00-1.50-0.50266.50267.00265.90m
BARCBarclays Ord 25p314.00-0.50-0.10313.95314.00310.05m
BG.BG Group PLC1134.00-4.50-0.301134.001135.001125.00m
BLTBhp Billiton Ord $0.501857.50-13.00-0.601857.501858.501845.00m
BP.Bp $0.25587.00-1.70-0.20587.00587.40586.90m
BAYBritish Airways PLC204.000.100.00203.90204.00201.40m
BATSBritish American Tobacco PLC1916.00-16.00-0.801915.001916.001931.50m
BLNDBritish Land PLC472.20-5.80-1.20472.20472.60475.60m
BSYBritish Sky Broadcasting PLC541.00-5.00-0.90540.50541.00543.00m
BT.ABt Group Ord 5p148.30-0.70-0.40148.30148.40148.90m
BNZLBunzl PLC632.00-5.50-0.80632.00632.50635.50m
CW.Cable & Wireless PLC139.700.700.50139.60139.70139.20m
CBRYCadbury PLC808.00-6.00-0.70808.00808.50811.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CNECairn Energy PLC2952.00-32.00-1.002949.002952.002962.00m
CPICapita Group PLC726.503.000.40726.50727.00720.00m
CCLCarnival PLC2046.00-20.00-0.902045.002046.002058.00m
CNACentrica PLC261.902.500.90261.50261.90257.50m
COBCobham PLC230.70-0.30-0.10230.70230.70230.00m
CPGCompass Group PLC402.00-6.20-1.50401.90402.00406.30m
DGEDiageo PLC1040.002.000.101040.001041.001034.00m
DRXDrax Group PLC425.30-1.20-0.20425.30425.80427.30m
ENRCEurasian Natural Resources878.00-5.00-0.50878.00878.50873.00m
EXPNExperian PLC583.00-3.00-0.50583.00583.50584.50m
FGPFirstGroup PLC407.50-5.00-1.20407.50407.70411.50m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
GFSG4S PLC244.801.000.40244.80244.90243.30m
GSKGlaxosmithkline Ord 25p1271.50-6.00-0.401271.501272.001266.00m
HMSOHammerson PLC422.60-7.40-1.70422.60423.00427.80m
HOMEHome Retail PLC306.801.900.60306.80307.40304.20m
HSBAHsbc Hldgs. Ord $0.50 Uk Reg737.00-14.40-1.90737.00738.00743.00m
IAPIcap PLC446.707.701.70446.60446.70432.50m
IMTImperial Tobacco Group PLC1833.00-19.00-1.001833.001834.001850.00m
ISATInmarsat PLC664.0012.001.80663.00664.00649.00m
IHGIntercontinental Hotels PLC844.00-2.00-0.20844.00844.50846.00m
IPRInternational Power PLC275.603.601.30275.20275.60271.80m
ISYSInvensys PLC292.305.802.00291.80292.30285.00m
JMATJohnson Matthey1591.00-24.00-1.401591.001592.001609.00m
KAZKazakhmys PLC1281.00-39.00-2.901281.001283.001288.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KGFKingfisher PLC242.00-1.60-0.60241.90242.00244.60m
LANDLand Securities Group PLC692.00-5.50-0.70692.00692.50693.50m
LGENLegal & General Group PLC85.10-0.30-0.3085.1085.1584.25m
LIILiberty International PLC490.50-1.30-0.20490.50490.90490.50m
LLOYLloyds Grp. Ord 25p93.812.342.5093.8193.8990.00m
LSELondon Stock Ex Grp PLC847.00-9.50-1.10843.00847.00843.50m
EMGMAN Group PLC347.50-4.60-1.30347.40347.50342.10m
MKSMarks & Spencer PLC388.907.201.80388.80388.90380.10m
MRWMorrison (WM.) Supermarkets272.80-3.40-1.20272.70272.80276.20m
NG.National Grid PLC661.006.000.90661.00661.50653.50m
NXTNext PLC2045.004.000.102045.002046.002035.00m
OMLOld Mutual PLC119.20-1.80-1.40119.20119.30120.40m
PSONPearson PLC841.00-2.00-0.20840.50841.00839.00m
PNNPennon Group PLC487.707.301.50487.70487.70479.90m
PRUPrudential PLC644.508.501.30644.50645.00630.00m
RRSRandgold Res. Ord $0.055040.00-80.00-1.505040.005045.005070.00m
RDSARDS A Ord EUR 0.071854.50-15.00-0.801854.501857.001855.50m
RDSBRDS B Ord EUR 0.071790.00-18.50-1.001790.001791.001792.50m
RB.Reckitt Ben. Gp Ord 10p3174.008.000.203174.003175.003163.00m
RELReed Elsevier Ord 14 51/116p468.70-1.30-0.20468.60468.70469.30m
REXRexam Ord 64 2/7p282.00-1.70-0.50282.00282.10283.20m
RIORio Tinto Ord 10p3172.00-93.00-2.803171.503172.003200.00m
RR.Rolls-royce Ord 20p481.002.100.40481.00481.50475.90m
RBSRoyal Bank Scot Ord 25p36.31-1.50-3.9036.3136.3337.00m
RSARsa Ins. Ord 27.5p119.10-0.90-0.70119.10119.20119.40m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SABSabmiller Ord $0.101787.0019.001.001787.001788.001761.00m
SGESage Grp. Ord 1p222.00-1.30-0.50221.80222.00221.40m
SBRYSainsbury J Ord 28 4/7p332.000.700.20332.00332.10331.00m
SDRCSchroders Nv Non-vtg Shs ?1992.007.500.70987.50992.00983.50m
SDRSchroders Vtg Shs ?11211.00-8.00-0.601211.001212.001217.00m
SSEScot.&sth.enrgy Ord 50p1106.001.000.001106.001107.001105.00m
SRPSerco Grp. Ord 2p521.50-2.00-0.30520.50521.50523.50m
SVTSevern Trent Ord 97 17/19p1004.007.000.701004.001005.00998.50m
SHPShire Ord 5p1172.0013.001.101172.001173.001154.00m
SN.Smith&nephew Ord Usd0.20574.00-2.50-0.40573.00574.00576.00m
SMINSmiths Group Ord 37.5p962.00-3.50-0.30962.00962.50965.00m
STANStand.chart. Ord Usd0.501637.00-40.50-2.401636.501637.001651.50m
SL.Std Life Ord 10p216.40-3.20-1.40216.40216.60219.60m
TATETate & Lyle Ord 25p455.70-0.400.00455.70456.40457.30m
TSCOTesco Ord 5p428.351.000.20427.25428.35425.90m
TCGThomas Cook Ord Eur0.10206.20-7.30-3.40206.20206.30211.00m
TRILThomson Reuters Ord 25p1860.00-7.00-0.301860.001861.001860.00m
TT.Tui Travel Ord 10p242.80-5.70-2.20242.80242.90246.00m
TLWTullow Oil Ord 10p1253.00-3.00-0.201253.001254.001249.00m
ULVRUnilever Ord 3 1/9p1826.008.000.401826.001827.001814.00m
UU.Utd. Utilities Ord 5p486.007.901.60485.70486.00477.50m
VEDVedanta Ord Usd0.102355.00-64.00-2.602355.002358.002385.00m
VODVodafone Grp. Ord Usd0.11 3/7136.650.350.20136.60136.65135.85m
WTBWhitbread Ord 76 122/153p1303.008.000.601303.001304.001288.00m
WOSWolseley Ord 10p1251.00-23.00-1.801251.001252.001270.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WPPWpp Ord 10p574.00-3.50-0.60573.50574.00577.00m
XTAXstrata Ord Usd0.501082.00-18.00-1.601082.001083.001074.00m

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.