FTSE 100

Data collected at 16:11:02 23-11-09
Market Indicator
FTSE100 5372.46121.05
Biggest Risers (FTSE100)
IAPIcap PLC440.3020.20
ENRCEurasian Natural Resources897.5040.50
Biggest Fallers (FTSE100)
PNNPennon Group PLC482.30-5.50
BNZLBunzl PLC638.00-7.00
Most Active (FTSE100)
VODVodafone Grp. Ord Usd0.11 3/771.9996m2.00
RBSRoyal Bank Scot Ord 25p51.614m1.64
Portfolio Signup
Data collected at 16:00 23/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
III3i Group PLC281.706.102.20281.70281.70276.80m
ABFAB Food PLC832.002.500.30831.50832.00832.50m
ADMAdmiral Group PLC1007.500.000.001007.001008.001008.00m
ATSTAlliance Trust PLC317.005.501.70316.50317.40313.10m
AMECAMEC PLC813.003.000.30812.50813.00813.50m
AMLAmlin PLC390.203.200.80390.00390.40389.00m
AALAnglo American Ord Usd0.549452593.0063.002.402592.002594.002584.00m
ANTOAntofagasta PLC916.0015.001.60915.50916.50918.00m
AZNAstrazeneca Ord Shs $0.252747.5052.501.902747.002748.502712.00m
AU.Autonomy Corp PLC1457.0020.001.301456.001458.001445.00m
AV.Aviva PLC401.705.801.40401.60401.80397.80m
BA.BAE Systems PLC334.305.301.60334.20334.40330.00m
BBYBalfour Beatty PLC268.10-1.20-0.40268.00268.10270.70m
BARCBarclays Ord 25p316.0011.753.80315.95316.00310.00m
BG.BG Group PLC1140.0014.501.201139.501140.501140.00m
BLTBhp Billiton Ord $0.501871.0063.503.501870.501871.001850.00m
BP.Bp $0.25589.7010.701.80589.60589.70582.20m
BAYBritish Airways PLC204.101.500.70204.00204.20203.20m
BATSBritish American Tobacco PLC1941.0026.001.301940.501941.501922.50m
BLNDBritish Land PLC478.905.501.10478.60479.20474.20m
BSYBritish Sky Broadcasting PLC547.508.001.40547.00548.00542.50m
BT.ABt Group Ord 5p149.204.002.70149.10149.20146.70m
BNZLBunzl PLC638.00-7.00-1.00637.50638.00648.50m
CW.Cable & Wireless PLC139.101.000.70139.00139.20138.80m
CBRYCadbury PLC814.0013.501.60813.50814.50809.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
CNECairn Energy PLC2986.0071.002.402984.002988.002926.00m
CPICapita Group PLC725.003.500.40724.50725.00723.00m
CCLCarnival PLC2069.0036.001.702068.002069.002049.00m
CNACentrica PLC260.703.501.30260.60260.70257.50m
COBCobham PLC231.201.100.40231.10231.20231.10m
CPGCompass Group PLC410.0010.302.50409.90410.00401.50m
DGEDiageo PLC1042.0017.001.601041.001042.001033.00m
DRXDrax Group PLC426.90-0.90-0.20426.80427.00427.90m
ENRCEurasian Natural Resources897.5040.504.70897.00898.00875.00m
EXPNExperian PLC587.0013.502.30586.50587.00576.50m
FGPFirstGroup PLC411.704.301.00411.50411.90413.30m
FP.Friends Prov Ord 5p81.600.000.0081.6081.9581.60m
GFSG4S PLC244.801.100.40244.60244.90243.70m
GSKGlaxosmithkline Ord 25p1282.0028.502.201281.501282.001262.00m
HMSOHammerson PLC431.305.201.20431.00431.50427.70m
HOMEHome Retail PLC306.202.500.80306.10306.20305.00m
HSBAHsbc Hldgs. Ord $0.50 Uk Reg750.8018.902.50750.70750.80742.60m
IAPIcap PLC440.3020.204.80440.20440.40421.80m
IMTImperial Tobacco Group PLC1858.0024.001.301857.001859.001838.00m
ISATInmarsat PLC651.009.501.40650.50651.00645.50m
IHGIntercontinental Hotels PLC847.0023.002.70847.00847.00835.00m
IPRInternational Power PLC272.302.901.00272.20272.40270.80m
ISYSInvensys PLC287.904.701.60287.80287.90284.70m
JMATJohnson Matthey1618.0042.002.601617.001619.001582.00m
KAZKazakhmys PLC1318.0052.004.101317.001318.001300.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
KGFKingfisher PLC244.406.102.50244.30244.50240.10m
LANDLand Securities Group PLC697.0013.001.90696.50697.00690.00m
LGENLegal & General Group PLC85.551.451.7085.5085.6084.30m
LIILiberty International PLC491.207.301.50491.00491.40486.40m
LLOYLloyds Grp. Ord 25p90.282.132.4090.2690.2989.41m
LSELondon Stock Ex Grp PLC860.0015.501.80859.00861.00843.00m
EMGMAN Group PLC352.209.102.60352.10352.30348.60m
MKSMarks & Spencer PLC383.102.900.70383.00383.20380.90m
MRWMorrison (WM.) Supermarkets276.801.200.40276.70276.80277.00m
NG.National Grid PLC657.009.001.30656.50657.00648.50m
NXTNext PLC2050.0041.002.002049.002051.002018.00m
OMLOld Mutual PLC120.402.402.00120.30120.50118.50m
PSONPearson PLC847.504.500.50847.00848.00848.00m
PNNPennon Group PLC482.30-5.50-1.10481.80482.80490.00m
PRUPrudential PLC637.0023.003.70636.50637.00619.00m
RRSRandgold Res. Ord $0.055110.00160.003.205105.005110.005080.00m
RDSARds A A Ord Eur0.071868.0042.502.301868.001868.001837.50m
RDSBRds B B Ord Eur0.071811.5040.502.201811.001812.001782.50m
RB.Reckitt Ben. Gp Ord 10p3172.5044.001.403172.003174.003138.00m
RELReed Elsevier Ord 14 51/116p471.902.800.50471.80471.90470.90m
REXRexam Ord 64 2/7p284.003.001.00283.90284.10283.70m
RIORio Tinto Ord 10p3263.50115.503.603263.003263.503300.00m
RR.Rolls-royce Ord 20p480.807.701.60480.70480.90475.80m
RBSRoyal Bank Scot Ord 25p37.641.644.5037.6337.6436.60m
RSARsa Ins. Ord 27.5p120.102.101.70120.00120.10118.60m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
SABSabmiller Ord $0.101766.0036.002.001765.001767.001732.00m
SGESage Grp. Ord 1p224.303.701.60224.10224.50221.90m
SBRYSainsbury J Ord 28 4/7p331.502.100.60331.40331.60329.00m
SDRCSchroders Nv Non-vtg Shs ?1984.007.500.70983.50984.50982.50m
SDRSchroders Vtg Shs ?11220.00-2.00-0.101219.001221.001227.00m
SSEScot.&sth.enrgy Ord 50p1108.0010.000.901107.001108.001101.00m
SRPSerco Grp. Ord 2p523.000.000.00522.50523.50526.00m
SVTSevern Trent Ord 97 17/19p1001.004.500.401000.001002.00997.50m
SHPShire Ord 5p1161.0026.002.201160.001161.001139.00m
SN.Smith&nephew Ord Usd0.20577.503.500.60577.00577.50575.00m
SMINSmiths Group Ord 37.5p968.0018.001.80967.50968.00956.00m
STANStand.chart. Ord Usd0.501677.0064.003.901676.501677.501629.50m
SL.Std Life Ord 10p220.004.702.10219.90220.10216.40m
TATETate & Lyle Ord 25p456.006.001.30455.90456.10454.00m
TSCOTesco Ord 5p428.958.452.00428.85429.00422.60m
TCGThomas Cook Ord Eur0.10213.003.801.80212.90213.10211.00m
TRILThomson Reuters Ord 25p1860.00-7.00-0.301860.001861.001860.00m
TT.Tui Travel Ord 10p248.603.601.40248.50248.80245.90m
TLWTullow Oil Ord 10p1249.00-11.00-0.801248.001249.001267.00m
ULVRUnilever Ord 3 1/9p1826.0039.002.101825.001826.001801.00m
UU.Utd. Utilities Ord 5p478.704.400.90478.60478.70474.20m
VEDVedanta Ord Usd0.102425.0064.002.702424.002426.002408.00m
VODVodafone Grp. Ord Usd0.11 3/7136.602.001.40136.55136.60135.50m
WTBWhitbread Ord 76 122/153p1296.0016.001.201294.001297.001287.00m
WOSWolseley Ord 10p1281.0031.002.401280.001281.001257.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
WPPWpp Ord 10p577.506.001.00577.00577.50574.50m
XTAXstrata Ord Usd0.501100.0030.002.801099.001101.001115.00m

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.