FTSE 100

Data collected at 22:11:02 23-11-09
Market Indicator
FTSE100 5355.50104.09
Biggest Risers (FTSE100)
RBSRoyal Bank Scot Ord 25p37.801.81
IAPIcap PLC439.0018.90
Biggest Fallers (FTSE100)
PNNPennon Group PLC480.40-7.40
BNZLBunzl PLC637.50-7.50
Most Active (FTSE100)
VODVodafone Grp. Ord Usd0.11 3/7103.9352m1.70
RBSRoyal Bank Scot Ord 25p69.8593m1.81
Portfolio Signup
Data collected at 19:35 23/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
III3i Group PLC281.505.902.10281.20281.50276.80m
ABFAB Food PLC831.001.500.10830.00831.00832.50m
ADMAdmiral Group PLC1010.002.000.101009.001010.001008.00m
ATSTAlliance Trust PLC317.405.901.80317.40317.40313.10m
AMECAMEC PLC811.001.000.10810.50811.00813.50m
AMLAmlin PLC389.902.900.70389.30389.90389.00m
AALAnglo American Ord Usd0.549452595.0065.002.502595.002596.002584.00m
ANTOAntofagasta PLC916.5015.501.70916.50917.00918.00m
AZNAstrazeneca Ord Shs $0.252732.0037.001.302732.002732.502712.00m
AU.Autonomy Corp PLC1458.0021.001.401455.001458.001445.00m
AV.Aviva PLC401.005.101.20400.10401.00397.80m
BA.BAE Systems PLC333.504.501.30333.50333.70330.00m
BBYBalfour Beatty PLC268.50-0.80-0.20268.50268.80270.70m
BARCBarclays Ord 25p314.5010.253.30314.45314.50310.00m
BG.BG Group PLC1138.5013.001.101138.501139.001140.00m
BLTBhp Billiton Ord $0.501870.5063.003.401870.501871.001850.00m
BP.Bp $0.25588.709.701.60588.70588.80582.20m
BAYBritish Airways PLC203.901.300.60203.90204.00203.20m
BATSBritish American Tobacco PLC1932.0017.000.801932.001932.501922.50m
BLNDBritish Land PLC478.004.600.90477.80478.00474.20m
BSYBritish Sky Broadcasting PLC546.006.501.20545.50546.00542.50m
BT.ABt Group Ord 5p149.003.802.60148.80149.00146.70m
BNZLBunzl PLC637.50-7.50-1.10637.50638.00648.50m
CW.Cable & Wireless PLC139.000.900.60139.00139.10138.80m
CBRYCadbury PLC814.0013.501.60814.00814.50809.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CNECairn Energy PLC2984.0069.002.302984.002987.002926.00m
CPICapita Group PLC723.502.000.20723.50723.50723.00m
CCLCarnival PLC2066.0033.001.602066.002068.002049.00m
CNACentrica PLC259.402.200.80259.40259.50257.50m
COBCobham PLC231.000.900.30231.00231.30231.10m
CPGCompass Group PLC408.208.502.10408.20408.50401.50m
DGEDiageo PLC1038.0013.001.201038.001039.001033.00m
DRXDrax Group PLC426.50-1.30-0.30426.20426.50427.90m
ENRCEurasian Natural Resources883.0026.003.00883.00885.00875.00m
EXPNExperian PLC586.0012.502.10586.00586.50576.50m
FGPFirstGroup PLC412.505.101.20412.50412.70413.30m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
GFSG4S PLC243.800.100.00243.80244.00243.70m
GSKGlaxosmithkline Ord 25p1277.5024.001.901277.501278.001262.00m
HMSOHammerson PLC430.003.900.90430.00430.10427.70m
HOMEHome Retail PLC304.901.200.30304.90305.20305.00m
HSBAHsbc Hldgs. Ord $0.50 Uk Reg751.4019.502.60751.00751.40742.60m
IAPIcap PLC439.0018.904.40439.00439.00421.80m
IMTImperial Tobacco Group PLC1852.0018.000.901852.001853.001838.00m
ISATInmarsat PLC652.0010.501.60651.50652.00645.50m
IHGIntercontinental Hotels PLC846.0022.002.60845.50846.00835.00m
IPRInternational Power PLC272.002.600.90272.00272.10270.80m
ISYSInvensys PLC286.503.301.10286.50287.20284.70m
JMATJohnson Matthey1615.0039.002.401615.001617.001582.00m
KAZKazakhmys PLC1320.0054.004.201320.001321.001300.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KGFKingfisher PLC243.605.302.20243.60243.70240.10m
LANDLand Securities Group PLC697.5013.501.90697.00697.50690.00m
LGENLegal & General Group PLC85.401.301.5085.3585.4084.30m
LIILiberty International PLC491.807.901.60490.20491.80486.40m
LLOYLloyds Grp. Ord 25p91.473.323.7091.4791.4989.41m
LSELondon Stock Ex Grp PLC856.5012.001.40856.50857.50843.00m
EMGMAN Group PLC352.109.002.60352.10352.20348.60m
MKSMarks & Spencer PLC381.701.500.30381.70381.80380.90m
MRWMorrison (WM.) Supermarkets276.200.600.20276.20276.50277.00m
NG.National Grid PLC655.007.001.00654.50655.00648.50m
NXTNext PLC2041.0032.001.502041.002042.002018.00m
OMLOld Mutual PLC121.003.002.50120.80121.00118.50m
PSONPearson PLC843.000.000.00843.00843.50848.00m
PNNPennon Group PLC480.40-7.40-1.50479.70480.40490.00m
PRUPrudential PLC636.0022.003.50636.00636.50619.00m
RRSRandgold Res. Ord $0.055120.00170.003.405120.005125.005080.00m
RDSARds A A Ord Eur0.071869.5044.002.401868.001869.501837.50m
RDSBRds B B Ord Eur0.071808.5037.502.101808.501809.001782.50m
RB.Reckitt Ben. Gp Ord 10p3166.0037.001.103166.003167.003138.00m
RELReed Elsevier Ord 14 51/116p470.000.900.10470.00470.50470.90m
REXRexam Ord 64 2/7p283.702.700.90283.50283.70283.70m
RIORio Tinto Ord 10p3265.00117.003.703261.003265.003300.00m
RR.Rolls-royce Ord 20p478.905.801.20478.90480.00475.80m
RBSRoyal Bank Scot Ord 25p37.801.815.0037.8037.8436.60m
RSARsa Ins. Ord 27.5p120.002.001.60119.80120.00118.60m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SABSabmiller Ord $0.101768.0038.002.101768.001769.001732.00m
SGESage Grp. Ord 1p223.302.701.20223.30223.50221.90m
SBRYSainsbury J Ord 28 4/7p331.301.900.50331.00331.30329.00m
SDRCSchroders Nv Non-vtg Shs ?1984.508.000.80983.50984.50982.50m
SDRSchroders Vtg Shs ?11219.00-3.00-0.201219.001220.001227.00m
SSEScot.&sth.enrgy Ord 50p1105.007.000.601105.001106.001101.00m
SRPSerco Grp. Ord 2p523.500.500.00523.50524.00526.00m
SVTSevern Trent Ord 97 17/19p997.000.500.00996.00997.00997.50m
SHPShire Ord 5p1159.0024.002.101157.001159.001139.00m
SN.Smith&nephew Ord Usd0.20576.502.500.40575.50576.50575.00m
SMINSmiths Group Ord 37.5p965.5015.501.60965.50966.00956.00m
STANStand.chart. Ord Usd0.501677.5064.503.901677.501678.001629.50m
SL.Std Life Ord 10p219.604.301.90219.60219.90216.40m
TATETate & Lyle Ord 25p456.106.101.30456.10456.60454.00m
TSCOTesco Ord 5p427.356.851.60427.35427.40422.60m
TCGThomas Cook Ord Eur0.10213.504.302.00213.40213.50211.00m
TRILThomson Reuters Ord 25p1860.00-7.00-0.301860.001861.001860.00m
TT.Tui Travel Ord 10p248.503.501.40248.30248.50245.90m
TLWTullow Oil Ord 10p1256.00-4.00-0.301254.001256.001267.00m
ULVRUnilever Ord 3 1/9p1818.0031.001.701818.001819.001801.00m
UU.Utd. Utilities Ord 5p478.103.800.80477.70478.10474.20m
VEDVedanta Ord Usd0.102419.0058.002.402419.002420.002408.00m
VODVodafone Grp. Ord Usd0.11 3/7136.301.701.20136.30136.35135.50m
WTBWhitbread Ord 76 122/153p1295.0015.001.101295.001296.001287.00m
WOSWolseley Ord 10p1274.0024.001.901273.001274.001257.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WPPWpp Ord 10p577.506.001.00577.00577.50574.50m
XTAXstrata Ord Usd0.501100.0030.002.801100.001101.001115.00m

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.