FTSE 100

Data collected at 10:11:01 24-11-09
Market Indicator
FTSE100 5335.40-20.10
Biggest Risers (FTSE100)
IPRInternational Power PLC276.804.80
MKSMarks & Spencer PLC387.706.00
Biggest Fallers (FTSE100)
LSELondon Stock Ex Grp PLC837.50-19.00
HSBAHsbc Hldgs. Ord $0.50 Uk Reg738.60-12.80
Most Active (FTSE100)
LLOYLloyds Grp. Ord 25p69.2768m1.26
VODVodafone Grp. Ord Usd0.11 3/717.3484m-0.20
Portfolio Signup
Data collected at 09:50 24/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
III3i Group PLC280.00-1.50-0.50279.90280.00280.20m
ABFAB Food PLC833.002.000.20832.50833.50829.50m
ADMAdmiral Group PLC1017.007.000.601016.001018.001006.00m
ATSTAlliance Trust PLC315.10-2.30-0.70315.00315.20315.60m
AMECAMEC PLC802.50-8.50-1.00802.00803.00806.50m
AMLAmlin PLC389.10-0.80-0.20388.80389.40385.20m
AALAnglo American Ord Usd0.549452624.5030.001.102624.002626.002560.00m
ANTOAntofagasta PLC912.00-4.50-0.40911.50912.00896.50m
AZNAstrazeneca Ord Shs $0.252735.003.000.102734.502735.502716.00m
AU.Autonomy Corp PLC1452.00-6.00-0.401451.001453.001444.00m
AV.Aviva PLC400.30-0.70-0.10400.20400.40397.50m
BA.BAE Systems PLC330.75-2.70-0.80330.70330.80331.50m
BBYBalfour Beatty PLC267.30-1.20-0.40267.20267.40265.90m
BARCBarclays Ord 25p314.45-0.050.00314.35314.55310.05m
BG.BG Group PLC1133.00-5.50-0.401132.501133.501125.00m
BLTBhp Billiton Ord $0.501875.004.500.201874.501875.501845.00m
BP.Bp $0.25587.50-1.20-0.20587.40587.60586.90m
BAYBritish Airways PLC203.10-0.80-0.30202.80203.30201.40m
BATSBritish American Tobacco PLC1935.503.500.101935.001936.001931.50m
BLNDBritish Land PLC478.600.600.10478.20478.90475.60m
BSYBritish Sky Broadcasting PLC542.50-3.50-0.60542.00543.00543.00m
BT.ABt Group Ord 5p149.000.000.00148.90149.00148.90m
BNZLBunzl PLC638.501.000.10638.00638.50635.50m
CW.Cable & Wireless PLC140.101.100.70140.00140.10139.20m
CBRYCadbury PLC808.50-5.50-0.60808.00808.50811.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CNECairn Energy PLC2975.00-9.00-0.302973.002977.002962.00m
CPICapita Group PLC725.502.000.20725.00725.50720.00m
CCLCarnival PLC2053.00-13.00-0.602052.002054.002058.00m
CNACentrica PLC261.101.700.60261.00261.10257.50m
COBCobham PLC231.000.000.00230.80231.10230.00m
CPGCompass Group PLC405.50-2.70-0.60405.40405.70406.30m
DGEDiageo PLC1041.003.000.201040.001042.001034.00m
DRXDrax Group PLC432.806.301.40432.60433.00427.30m
ENRCEurasian Natural Resources877.00-6.00-0.60876.50877.50873.00m
EXPNExperian PLC586.500.500.00586.00586.50584.50m
FGPFirstGroup PLC410.60-1.90-0.40410.40410.80411.50m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
GFSG4S PLC242.50-1.30-0.50242.40242.60243.30m
GSKGlaxosmithkline Ord 25p1264.50-13.00-1.001264.001264.501266.00m
HMSOHammerson PLC426.50-3.50-0.80426.20426.70427.80m
HOMEHome Retail PLC307.602.700.80307.40307.80304.20m
HSBAHsbc Hldgs. Ord $0.50 Uk Reg738.60-12.80-1.70738.50738.70743.00m
IAPIcap PLC441.702.700.60441.50441.90432.50m
IMTImperial Tobacco Group PLC1851.00-1.000.001850.001852.001850.00m
ISATInmarsat PLC657.005.000.70656.00657.50649.00m
IHGIntercontinental Hotels PLC852.006.000.70851.50852.50846.00m
IPRInternational Power PLC276.804.801.70276.70276.90271.80m
ISYSInvensys PLC286.10-0.40-0.10285.80286.40285.00m
JMATJohnson Matthey1613.00-2.00-0.101611.001614.001609.00m
KAZKazakhmys PLC1304.00-16.00-1.201303.001305.001288.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KGFKingfisher PLC245.201.600.60245.10245.30244.60m
LANDLand Securities Group PLC698.501.000.10698.00699.00693.50m
LGENLegal & General Group PLC84.95-0.45-0.5084.9085.0084.25m
LIILiberty International PLC496.204.400.80495.80496.60490.50m
LLOYLloyds Grp. Ord 25p92.731.261.3092.6792.7990.00m
LSELondon Stock Ex Grp PLC837.50-19.00-2.20837.00838.00843.50m
EMGMAN Group PLC350.30-1.80-0.50350.20350.50342.10m
MKSMarks & Spencer PLC387.706.001.50387.50387.80380.10m
MRWMorrison (WM.) Supermarkets276.400.200.00276.30276.50276.20m
NG.National Grid PLC659.004.000.60658.50659.50653.50m
NXTNext PLC2050.009.000.402048.002052.002035.00m
OMLOld Mutual PLC119.90-1.10-0.90119.80120.00120.40m
PSONPearson PLC844.501.500.10844.00844.50839.00m
PNNPennon Group PLC486.205.801.20485.70486.60479.90m
PRUPrudential PLC631.50-4.50-0.70631.00632.00630.00m
RRSRandgold Res. Ord $0.055110.00-10.00-0.105105.005110.005070.00m
RDSARDS A Ord EUR 0.071854.50-15.00-0.801854.001854.501855.50m
RDSBRDS B Ord EUR 0.071793.50-15.00-0.801793.001794.001792.50m
RB.Reckitt Ben. Gp Ord 10p3199.0033.001.003198.003200.003163.00m
RELReed Elsevier Ord 14 51/116p472.702.700.50472.50472.90469.30m
REXRexam Ord 64 2/7p283.40-0.30-0.10283.20283.60283.20m
RIORio Tinto Ord 10p3223.50-41.50-1.203223.003224.003200.00m
RR.Rolls-royce Ord 20p476.00-2.90-0.60475.90476.00475.90m
RBSRoyal Bank Scot Ord 25p37.990.190.4037.9738.0037.00m
RSARsa Ins. Ord 27.5p119.60-0.40-0.30119.50119.60119.40m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SABSabmiller Ord $0.101777.009.000.501776.001777.001761.00m
SGESage Grp. Ord 1p221.50-1.80-0.80221.30221.70221.40m
SBRYSainsbury J Ord 28 4/7p331.20-0.100.00331.00331.40331.00m
SDRCSchroders Nv Non-vtg Shs ?1981.50-3.00-0.30980.50982.50983.50m
SDRSchroders Vtg Shs ?11211.00-8.00-0.601209.001212.001217.00m
SSEScot.&sth.enrgy Ord 50p1107.002.000.101106.001107.001105.00m
SRPSerco Grp. Ord 2p520.00-3.50-0.60519.50520.00523.50m
SVTSevern Trent Ord 97 17/19p1009.0012.001.201008.001010.00998.50m
SHPShire Ord 5p1158.00-1.000.001157.001159.001154.00m
SN.Smith&nephew Ord Usd0.20579.002.500.40578.50579.50576.00m
SMINSmiths Group Ord 37.5p961.50-4.00-0.40961.00961.50965.00m
STANStand.chart. Ord Usd0.501651.00-26.50-1.501650.501651.501651.50m
SL.Std Life Ord 10p219.30-0.30-0.10219.10219.50219.60m
TATETate & Lyle Ord 25p455.80-0.300.00455.60456.10457.30m
TSCOTesco Ord 5p428.901.550.30428.70429.10425.90m
TCGThomas Cook Ord Eur0.10210.60-2.90-1.30210.40210.80211.00m
TRILThomson Reuters Ord 25p1860.00-7.00-0.301860.001861.001860.00m
TT.Tui Travel Ord 10p245.70-2.80-1.10245.60245.80246.00m
TLWTullow Oil Ord 10p1254.00-2.00-0.101253.001255.001249.00m
ULVRUnilever Ord 3 1/9p1826.008.000.401825.001826.001814.00m
UU.Utd. Utilities Ord 5p483.905.801.20483.70484.10477.50m
VEDVedanta Ord Usd0.102388.00-31.00-1.202387.002389.002385.00m
VODVodafone Grp. Ord Usd0.11 3/7136.10-0.20-0.10136.05136.10135.85m
WTBWhitbread Ord 76 122/153p1303.008.000.601301.001304.001288.00m
WOSWolseley Ord 10p1268.00-6.00-0.401267.001269.001270.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WPPWpp Ord 10p577.00-0.500.00576.50577.50577.00m
XTAXstrata Ord Usd0.501086.00-14.00-1.201085.001086.001074.00m

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.