Home > Prices > Index Prices

FTSE 100 Index Share Prices

FTSE 100 Index Prices (Prices @ 13:13 on 23/11/2009)
Company	EPIC	Price	Change	Change %	Last Close	Net Volume
3i Group	III	281.70	6.10	2.21	275.60	4.20M
Admiral Group	ADM	1,012.00	4.00	0.40	1,008.00	0.08M
Alliance Trust	ATST	315.50	4.00	1.28	311.50	0.41M
AMEC	AMEC	811.50	1.50	0.19	810.00	0.73M
Anglo American	AAL	2,590.00	60.00	2.37	2,530.00	1.52M
Antofagasta	ANTO	914.50	13.50	1.50	901.00	1.01M
Associated British Foods	ABF	831.00	1.50	0.18	829.50	0.25M
AstraZeneca	AZN	2,730.50	35.50	1.32	2,695.00	0.93M
Autonomy Corporation	AU.	1,457.00	20.00	1.39	1,437.00	0.31M
Aviva	AV.	400.80	4.90	1.24	395.90	2.93M
BAE SYSTEMS	BA.	331.70	2.70	0.82	329.00	2.77M
Barclays	BARC	312.15	7.90	2.60	304.25	26.75M
BG Group	BG.	1,130.50	5.00	0.44	1,125.50	1.31M
BHP Billiton	BLT	1,856.50	49.00	2.71	1,807.50	2.87M
BP	BP.	583.70	4.70	0.81	579.00	4.91M
British Airways	BAY	203.40	0.80	0.39	202.60	2.57M
British American Tobacco	BATS	1,943.50	28.50	1.49	1,915.00	0.98M
British Land Co	BLND	476.20	2.80	0.59	473.40	0.88M
British Sky Broadcasting Group	BSY	545.50	6.00	1.11	539.50	1.48M
BT Group	BT.A	147.60	2.40	1.65	145.20	5.82M
Bunzl	BNZL	639.50	-5.50	-0.85	645.00	0.22M
Burberry Group	BRBY	576.00	7.50	1.32	568.50	0.29M
Cable and Wireless	CW.	138.40	0.30	0.22	138.10	3.52M
Cadbury	CBRY	815.50	15.00	1.87	800.50	5.99M
Cairn Energy	CNE	2,965.00	50.00	1.72	2,915.00	0.18M
Capita Group (The)	CPI	724.00	2.50	0.35	721.50	0.30M
Carnival	CCL	2,068.00	35.00	1.72	2,033.00	0.19M
Centrica	CNA	260.30	3.10	1.21	257.20	4.96M
Cobham	COB	230.50	0.40	0.17	230.10	0.73M
Compass Group	CPG	406.20	6.50	1.63	399.70	1.05M
Diageo	DGE	1,036.00	11.00	1.07	1,025.00	0.77M
Eurasian Natural Resources Corporation	ENRC	890.00	33.00	3.85	857.00	1.21M
Experian	EXPN	583.50	10.00	1.74	573.50	0.80M
Fresnillo	FRES	910.00	34.50	3.94	875.50	0.30M
G4S	GFS	243.00	-0.70	-0.29	243.70	0.63M
GlaxoSmithKline	GSK	1,279.00	25.50	2.03	1,253.50	2.99M
Hammerson	HMSO	424.90	-1.20	-0.28	426.10	0.85M
Home Retail Group	HOME	306.50	2.80	0.92	303.70	1.59M
HSBC Holdings	HSBA	746.20	14.30	1.95	731.90	11.15M
ICAP	IAP	437.00	16.90	4.02	420.10	0.89M
Imperial Tobacco Group	IMT	1,860.00	26.00	1.42	1,834.00	0.42M
Inmarsat	ISAT	644.00	2.50	0.39	641.50	0.56M
InterContinental Hotels Group	IHG	846.50	22.50	2.73	824.00	0.36M
International Power	IPR	273.10	3.70	1.37	269.40	2.16M
Intertek Group	ITRK	1,215.00	-8.00	-0.65	1,223.00	0.34M
Invensys	ISYS	284.60	1.40	0.49	283.20	1.17M
Johnson Matthey	JMAT	1,617.00	41.00	2.60	1,576.00	0.19M
Kazakhmys	KAZ	1,309.00	43.00	3.40	1,266.00	0.88M
Kingfisher	KGF	245.70	7.40	3.11	238.30	3.25M
Land Securities Group	LAND	691.00	7.00	1.02	684.00	1.14M
Legal & General Group	LGEN	84.35	0.25	0.30	84.10	4.59M
Liberty International	LII	486.70	2.80	0.58	483.90	0.39M
Lloyds Banking Group	LLOY	90.31	2.16	2.45	88.15	31.71M
London Stock Exchange Group	LSE	861.00	16.50	1.95	844.50	0.19M
Lonmin	LMI	1,765.00	72.00	4.25	1,693.00	0.71M
Man Group	EMG	348.30	5.20	1.52	343.10	2.27M
Marks & Spencer Group	MKS	382.10	1.90	0.50	380.20	1.56M
Morrison (Wm) Supermarkets	MRW	277.10	1.50	0.54	275.60	2.39M
National Grid	NG.	656.00	8.00	1.23	648.00	2.71M
Next	NXT	2,050.00	41.00	2.04	2,009.00	0.59M
Old Mutual	OML	117.90	-0.10	-0.08	118.00	6.96M
Pearson	PSON	843.00	0.00	0.00	843.00	0.62M
Petrofac	PFC	1,009.00	-2.00	-0.20	1,011.00	0.20M
Prudential	PRU	630.50	16.50	2.69	614.00	1.62M
Randgold Resources	RRS	5,130.00	180.00	3.64	4,950.00	0.16M
Reckitt Benckiser Group	RB.	3,159.00	30.00	0.96	3,129.00	0.39M
Reed Elsevier	REL	469.60	0.50	0.11	469.10	1.06M
Rentokil Initial	RTO	102.50	1.70	1.69	100.80	2.73M
Resolution	RSL	89.40	0.90	1.02	88.50	1.52M
REXAM	REX	283.40	2.40	0.85	281.00	0.60M
Rio Tinto	RIO	3,250.00	102.00	3.24	3,148.00	2.60M
Rolls-Royce Group	RR.	476.60	3.50	0.74	473.10	0.57M
Royal Bank of Scotland Group (The)	RBS	37.12	1.12	3.11	36.00	28.90M
Royal Dutch Shell	RDSB	1,789.00	18.00	1.02	1,771.00	1.17M
RSA Insurance Group	RSA	118.60	0.60	0.51	118.00	2.73M
SABMiller	SAB	1,762.00	32.00	1.85	1,730.00	1.28M
Sage Group (The)	SGE	222.20	1.60	0.73	220.60	0.75M
Sainsbury (J)	SBRY	331.50	2.10	0.64	329.40	2.05M
Schroders	SDR	1,218.00	-4.00	-0.33	1,222.00	0.19M
Scottish & Southern Energy	SSE	1,112.00	14.00	1.28	1,098.00	0.50M
Segro	SGRO	352.40	-0.30	-0.09	352.70	0.76M
Serco Group	SRP	520.50	-2.50	-0.48	523.00	0.24M
Severn Trent	SVT	1,001.00	4.50	0.45	996.50	0.34M
Shire	SHP	1,159.00	24.00	2.11	1,135.00	0.22M
Smith & Nephew	SN.	575.50	1.50	0.26	574.00	0.44M
Smiths Group	SMIN	963.00	13.00	1.37	950.00	0.15M
Standard Chartered	STAN	1,665.50	52.50	3.25	1,613.00	2.15M
Standard Life	SL.	218.90	3.60	1.67	215.30	0.78M
Tesco	TSCO	424.80	4.30	1.02	420.50	4.52M
Thomas Cook Group	TCG	210.30	1.10	0.53	209.20	2.26M
TUI Travel	TT.	249.50	4.50	1.84	245.00	1.24M
Tullow Oil	TLW	1,241.00	-19.00	-1.51	1,260.00	0.88M
Unilever	ULVR	1,806.00	19.00	1.06	1,787.00	0.68M
United Utilities Group	UU.	477.00	2.70	0.57	474.30	1.49M
Vedanta Resources	VED	2,415.00	54.00	2.29	2,361.00	0.59M
Vodafone Group	VOD	136.05	1.45	1.08	134.60	31.65M
Whitbread	WTB	1,297.00	17.00	1.33	1,280.00	0.14M
Wolseley	WOS	1,269.00	19.00	1.52	1,250.00	0.47M
WPP	WPP	572.50	1.00	0.17	571.50	1.42M
Xstrata	XTA	1,106.00	36.00	3.36	1,070.00	4.05M

Other Index values are available:

The FTSE 100 is made up of the largest 100 UK companies. To be included in the FTSE 100, companies must meet certain criteria as defined by FTSE. The FTSE 100 index is often considered to be the leading share price index in Europe.

Hemscott provides objective financial information about FTSE 100 companies, We supply facts for investors about FTSE share prices, including proprietary-analysed data and market commentary relating to the FTSE 100, FTSE 250 and FTSE All Share Index.

Hemscott offers several services for investors to obtain FTSE 100 share prices and other financial information on your preferred share price index:

Hemscott - a free service that's a great starting point for investors looking to support FTSE 100 index research.
Hemscott Premium - a subscription service that's an ideal resource for investors seeking comprehensive data that includes interactive technical charts about the FTSE.
Hemscott Premium + - an advanced subscription resource giving access to FTSE 100 history, in-depth company fundamentals and much more.