FTSE 100

Data collected at 22:11:02 22-11-09
Market Indicator
FTSE100 5251.41-16.29
Biggest Risers (FTSE100)
CW.Cable & Wireless PLC138.102.50
JMATJohnson Matthey1576.0027.00
Biggest Fallers (FTSE100)
TCGThomas Cook Ord Eur0.10209.20-9.30
TT.Tui Travel Ord 10p245.00-10.20
Most Active (FTSE100)
VODVodafone Grp. Ord Usd0.11 3/7134.5417m0.60
RBSRoyal Bank Scot Ord 25p128.5455m-0.01
Portfolio Signup
Data collected at 19:35 20/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
III3i Group PLC275.60-9.00-3.10275.60275.90287.20m
ABFAB Food PLC829.504.000.40829.50830.50825.50m
ADMAdmiral Group PLC1008.002.000.101008.001009.001015.00m
ATSTAlliance Trust PLC311.50-0.50-0.10311.30311.50311.90m
AMECAMEC PLC810.00-3.00-0.30809.50810.00812.50m
AMLAmlin PLC387.006.001.50387.00387.10381.10m
AALAnglo American Ord Usd0.549452530.003.000.102528.002530.002525.00m
ANTOAntofagasta PLC901.0010.501.10901.00902.50890.50m
AZNAstrazeneca Ord Shs $0.252695.00-11.50-0.402695.002696.002701.00m
AU.Autonomy Corp PLC1437.002.000.101437.001439.001443.00m
AV.Aviva PLC395.900.700.10395.90396.10395.20m
BA.BAE Systems PLC329.001.000.30329.00329.30329.60m
BBYBalfour Beatty PLC269.30-0.50-0.10268.80269.30270.10m
BARCBarclays Ord 25p304.25-4.15-1.30304.25304.50310.15m
BG.BG Group PLC1125.50-5.50-0.401125.501126.001144.00m
BLTBhp Billiton Ord $0.501807.50-19.00-1.001807.501811.001830.50m
BP.Bp $0.25579.00-2.50-0.40579.00579.20581.20m
BAYBritish Airways PLC202.601.600.70202.60202.70203.00m
BATSBritish American Tobacco PLC1915.00-14.00-0.701915.001916.001934.00m
BLNDBritish Land PLC473.40-13.30-2.70473.40474.00485.50m
BSYBritish Sky Broadcasting PLC539.50-0.500.00539.50540.00540.00m
BT.ABt Group Ord 5p145.200.500.30145.10145.20145.00m
BNZLBunzl PLC645.000.500.00644.00645.00645.50m
CW.Cable & Wireless PLC138.102.501.80138.00138.10138.40m
CBRYCadbury PLC800.509.501.20800.00800.50796.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CNECairn Energy PLC2915.00-1.000.002915.002917.002906.00m
CPICapita Group PLC721.505.000.60721.00721.50718.00m
CCLCarnival PLC2033.002.000.002033.002034.002031.00m
CNACentrica PLC257.20-0.100.00257.20257.40257.00m
COBCobham PLC230.100.200.00230.00230.10230.00m
CPGCompass Group PLC399.70-2.90-0.70399.70399.80402.70m
DGEDiageo PLC1025.004.000.301025.001026.001023.00m
DRXDrax Group PLC427.80-15.00-3.30427.80428.00443.10m
ENRCEurasian Natural Resources857.00-11.50-1.30855.50857.00869.50m
EXPNExperian PLC573.500.500.00573.50574.00575.00m
FGPFirstGroup PLC407.40-2.60-0.60407.40408.10410.00m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
GFSG4S PLC243.700.300.10243.70243.80243.40m
GSKGlaxosmithkline Ord 25p1253.5013.001.001253.501254.001243.00m
HMSOHammerson PLC426.10-13.80-3.10425.60426.10438.80m
HOMEHome Retail PLC303.70-8.70-2.70303.40303.70312.10m
HSBAHsbc Hldgs. Ord $0.50 Uk Reg731.90-0.80-0.10731.80731.90736.40m
IAPIcap PLC420.10-4.30-1.00419.50420.10424.30m
IMTImperial Tobacco Group PLC1834.001.000.001834.001835.001836.00m
ISATInmarsat PLC641.502.000.30641.50642.00640.00m
IHGIntercontinental Hotels PLC824.00-9.50-1.10823.50824.00835.50m
IPRInternational Power PLC269.40-1.10-0.40269.00269.40271.90m
ISYSInvensys PLC283.20-6.60-2.20282.90283.20289.40m
JMATJohnson Matthey1576.0027.001.701576.001580.001556.00m
KAZKazakhmys PLC1266.00-7.00-0.501265.001266.001276.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KGFKingfisher PLC238.30-3.50-1.40238.30238.50241.10m
LANDLand Securities Group PLC684.00-17.00-2.40684.00684.50701.00m
LGENLegal & General Group PLC84.10-1.00-1.1084.0584.1084.70m
LIILiberty International PLC483.90-6.50-1.30483.30483.90491.70m
LLOYLloyds Grp. Ord 25p88.15-1.79-1.9088.1088.1589.44m
LSELondon Stock Ex Grp PLC844.50-9.00-1.00844.00844.50853.00m
EMGMAN Group PLC343.10-8.20-2.30343.10343.40351.40m
MKSMarks & Spencer PLC380.20-0.50-0.10380.00380.20380.40m
MRWMorrison (WM.) Supermarkets275.60-5.30-1.80275.60276.00280.50m
NG.National Grid PLC648.002.500.30648.00648.50648.00m
NXTNext PLC2009.003.000.102008.002009.002006.00m
OMLOld Mutual PLC118.001.701.40117.90118.00117.20m
PSONPearson PLC843.006.000.70843.00843.50838.00m
PNNPennon Group PLC487.802.000.40487.80487.90485.90m
PRUPrudential PLC614.005.000.80613.50614.00612.50m
RRSRandgold Res. Ord $0.054950.0061.001.204950.004951.004970.00m
RDSARds A A Ord Eur0.071825.50-18.50-1.001825.001825.501844.50m
RDSBRds B B Ord Eur0.071771.00-19.00-1.001771.001772.001788.50m
RB.Reckitt Ben. Gp Ord 10p3129.00-11.00-0.303129.003132.003140.00m
RELReed Elsevier Ord 14 51/116p469.101.100.20469.10469.20470.30m
REXRexam Ord 64 2/7p281.00-0.40-0.10280.60281.00281.70m
RIORio Tinto Ord 10p3148.00-36.00-1.103147.503148.003175.00m
RR.Rolls-royce Ord 20p473.10-0.100.00473.10473.60473.60m
RBSRoyal Bank Scot Ord 25p36.00-0.010.0035.9936.0036.01m
RSARsa Ins. Ord 27.5p118.00-1.20-1.00117.90118.00119.80m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SABSabmiller Ord $0.101730.0016.000.901730.001731.001727.00m
SGESage Grp. Ord 1p220.600.600.20220.60220.90220.00m
SBRYSainsbury J Ord 28 4/7p329.40-2.50-0.70328.70329.40331.00m
SDRCSchroders Nv Non-vtg Shs ?1976.50-6.00-0.60976.50982.50983.00m
SDRSchroders Vtg Shs ?11222.00-4.00-0.301222.001226.001238.00m
SSEScot.&sth.enrgy Ord 50p1098.00-3.00-0.201098.001100.001100.00m
SRPSerco Grp. Ord 2p523.002.000.30522.50523.00524.00m
SVTSevern Trent Ord 97 17/19p996.501.500.10996.50997.501000.00m
SHPShire Ord 5p1135.0016.001.401135.001136.001122.00m
SN.Smith&nephew Ord Usd0.20574.000.000.00573.50574.00574.00m
SMINSmiths Group Ord 37.5p950.00-3.50-0.30949.00950.00955.00m
STANStand.chart. Ord Usd0.501613.00-11.00-0.601612.001613.001624.00m
SL.Std Life Ord 10p215.30-1.00-0.40215.00215.30216.30m
TATETate & Lyle Ord 25p450.001.500.30450.00450.70446.10m
TSCOTesco Ord 5p420.50-4.30-1.00420.50420.60424.80m
TCGThomas Cook Ord Eur0.10209.20-9.30-4.20209.20209.90215.00m
TRILThomson Reuters Ord 25p1860.00-7.00-0.301860.001861.001860.00m
TT.Tui Travel Ord 10p245.00-10.20-3.90244.90245.00252.00m
TLWTullow Oil Ord 10p1260.00-2.00-0.101260.001261.001269.00m
ULVRUnilever Ord 3 1/9p1787.0012.000.601787.001788.001786.00m
UU.Utd. Utilities Ord 5p474.300.800.10474.30474.40475.00m
VEDVedanta Ord Usd0.102361.00-14.00-0.502356.002361.002396.00m
VODVodafone Grp. Ord Usd0.11 3/7134.600.600.40134.55134.60134.70m
WTBWhitbread Ord 76 122/153p1280.00-17.00-1.301279.001280.001304.00m
WOSWolseley Ord 10p1250.00-20.00-1.501250.001252.001270.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WPPWpp Ord 10p571.501.000.10571.50572.00570.50m
XTAXstrata Ord Usd0.501070.000.000.001070.001071.001080.00m

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.