Home > Prices > Index Prices

FTSE 100 Index Share Prices

FTSE 100 Index Prices (Prices @ 12:05 on 23/11/2009)
Company	EPIC	Price	Change	Change %	Last Close	Net Volume
3i Group	III	281.30	5.70	2.07	275.60	3.94M
Admiral Group	ADM	1,012.00	4.00	0.40	1,008.00	0.07M
Alliance Trust	ATST	316.00	4.50	1.44	311.50	0.32M
AMEC	AMEC	816.50	6.50	0.80	810.00	0.68M
Anglo American	AAL	2,606.00	76.00	3.00	2,530.00	1.30M
Antofagasta	ANTO	920.50	19.50	2.16	901.00	0.71M
Associated British Foods	ABF	833.00	3.50	0.42	829.50	0.22M
AstraZeneca	AZN	2,734.00	39.00	1.45	2,695.00	0.78M
Autonomy Corporation	AU.	1,462.00	25.00	1.74	1,437.00	0.29M
Aviva	AV.	400.90	5.00	1.26	395.90	2.73M
BAE SYSTEMS	BA.	331.30	2.30	0.70	329.00	2.33M
Barclays	BARC	312.90	8.65	2.84	304.25	24.84M
BG Group	BG.	1,133.00	7.50	0.67	1,125.50	1.10M
BHP Billiton	BLT	1,859.50	52.00	2.88	1,807.50	2.48M
BP	BP.	585.40	6.40	1.11	579.00	4.26M
British Airways	BAY	204.50	1.90	0.94	202.60	2.30M
British American Tobacco	BATS	1,945.50	30.50	1.59	1,915.00	0.62M
British Land Co	BLND	473.40	0.00	0.00	473.40	0.70M
British Sky Broadcasting Group	BSY	546.50	7.00	1.30	539.50	1.33M
BT Group	BT.A	147.80	2.60	1.79	145.20	4.48M
Bunzl	BNZL	641.50	-3.50	-0.54	645.00	0.18M
Burberry Group	BRBY	578.50	10.00	1.76	568.50	0.23M
Cable and Wireless	CW.	138.30	0.20	0.14	138.10	3.17M
Cadbury	CBRY	813.50	13.00	1.62	800.50	4.18M
Cairn Energy	CNE	2,961.00	46.00	1.58	2,915.00	0.15M
Capita Group (The)	CPI	722.50	1.00	0.14	721.50	0.23M
Carnival	CCL	2,067.00	34.00	1.67	2,033.00	0.18M
Centrica	CNA	260.30	3.10	1.21	257.20	3.83M
Cobham	COB	231.70	1.60	0.70	230.10	0.56M
Compass Group	CPG	405.70	6.00	1.50	399.70	0.54M
Diageo	DGE	1,040.00	15.00	1.46	1,025.00	0.67M
Eurasian Natural Resources Corporation	ENRC	898.00	41.00	4.78	857.00	1.11M
Experian	EXPN	582.50	9.00	1.57	573.50	0.68M
Fresnillo	FRES	913.00	37.50	4.28	875.50	0.26M
G4S	GFS	243.60	-0.10	-0.04	243.70	0.59M
GlaxoSmithKline	GSK	1,280.00	26.50	2.11	1,253.50	2.50M
Hammerson	HMSO	424.80	-1.30	-0.31	426.10	0.72M
Home Retail Group	HOME	306.50	2.80	0.92	303.70	1.52M
HSBC Holdings	HSBA	747.80	15.90	2.17	731.90	10.75M
ICAP	IAP	439.50	19.40	4.62	420.10	0.68M
Imperial Tobacco Group	IMT	1,865.00	31.00	1.69	1,834.00	0.38M
Inmarsat	ISAT	645.00	3.50	0.55	641.50	0.50M
InterContinental Hotels Group	IHG	846.50	22.50	2.73	824.00	0.32M
International Power	IPR	272.00	2.60	0.97	269.40	1.35M
Intertek Group	ITRK	1,213.00	-10.00	-0.82	1,223.00	0.29M
Invensys	ISYS	287.80	4.60	1.62	283.20	1.02M
Johnson Matthey	JMAT	1,620.00	44.00	2.79	1,576.00	0.15M
Kazakhmys	KAZ	1,310.00	44.00	3.48	1,266.00	0.74M
Kingfisher	KGF	246.10	7.80	3.27	238.30	2.92M
Land Securities Group	LAND	687.00	3.00	0.44	684.00	0.87M
Legal & General Group	LGEN	84.55	0.45	0.54	84.10	2.99M
Liberty International	LII	487.30	3.40	0.70	483.90	0.33M
Lloyds Banking Group	LLOY	90.58	2.43	2.76	88.15	26.00M
London Stock Exchange Group	LSE	862.00	17.50	2.07	844.50	0.17M
Lonmin	LMI	1,765.00	72.00	4.25	1,693.00	0.64M
Man Group	EMG	348.30	5.20	1.52	343.10	1.64M
Marks & Spencer Group	MKS	384.50	4.30	1.13	380.20	1.39M
Morrison (Wm) Supermarkets	MRW	277.80	2.20	0.80	275.60	2.02M
National Grid	NG.	655.00	7.00	1.08	648.00	2.46M
Next	NXT	2,058.00	49.00	2.44	2,009.00	0.49M
Old Mutual	OML	117.70	-0.30	-0.25	118.00	5.36M
Pearson	PSON	848.00	5.00	0.59	843.00	0.57M
Petrofac	PFC	1,011.00	0.00	0.00	1,011.00	0.18M
Prudential	PRU	629.00	15.00	2.44	614.00	1.33M
Randgold Resources	RRS	5,155.00	205.00	4.14	4,950.00	0.14M
Reckitt Benckiser Group	RB.	3,162.00	33.00	1.05	3,129.00	0.34M
Reed Elsevier	REL	471.30	2.20	0.47	469.10	0.86M
Rentokil Initial	RTO	103.30	2.50	2.48	100.80	2.22M
Resolution	RSL	89.70	1.20	1.36	88.50	1.26M
REXAM	REX	284.10	3.10	1.10	281.00	0.52M
Rio Tinto	RIO	3,260.50	112.50	3.57	3,148.00	2.33M
Rolls-Royce Group	RR.	478.30	5.20	1.10	473.10	0.46M
Royal Bank of Scotland Group (The)	RBS	37.11	1.12	3.11	36.00	27.05M
Royal Dutch Shell	RDSB	1,794.00	23.00	1.30	1,771.00	0.75M
RSA Insurance Group	RSA	119.30	1.30	1.10	118.00	1.81M
SABMiller	SAB	1,762.00	32.00	1.85	1,730.00	1.07M
Sage Group (The)	SGE	221.60	1.00	0.45	220.60	0.64M
Sainsbury (J)	SBRY	331.80	2.40	0.73	329.40	1.82M
Schroders	SDR	1,216.00	-6.00	-0.49	1,222.00	0.16M
Scottish & Southern Energy	SSE	1,111.00	13.00	1.18	1,098.00	0.45M
Segro	SGRO	352.90	0.20	0.06	352.70	0.74M
Serco Group	SRP	521.50	-1.50	-0.29	523.00	0.20M
Severn Trent	SVT	1,006.00	9.50	0.95	996.50	0.29M
Shire	SHP	1,154.00	19.00	1.67	1,135.00	0.13M
Smith & Nephew	SN.	576.00	2.00	0.35	574.00	0.39M
Smiths Group	SMIN	964.50	14.50	1.53	950.00	0.12M
Standard Chartered	STAN	1,664.50	51.50	3.19	1,613.00	2.03M
Standard Life	SL.	218.90	3.60	1.67	215.30	0.61M
Tesco	TSCO	424.40	3.90	0.93	420.50	4.03M
Thomas Cook Group	TCG	212.50	3.30	1.58	209.20	1.80M
TUI Travel	TT.	249.60	4.60	1.88	245.00	1.17M
Tullow Oil	TLW	1,247.00	-13.00	-1.03	1,260.00	0.77M
Unilever	ULVR	1,807.00	20.00	1.12	1,787.00	0.49M
United Utilities Group	UU.	475.40	1.10	0.23	474.30	1.22M
Vedanta Resources	VED	2,414.00	53.00	2.24	2,361.00	0.50M
Vodafone Group	VOD	136.25	1.65	1.23	134.60	27.89M
Whitbread	WTB	1,300.00	20.00	1.56	1,280.00	0.13M
Wolseley	WOS	1,270.00	20.00	1.60	1,250.00	0.37M
WPP	WPP	574.50	3.00	0.52	571.50	1.25M
Xstrata	XTA	1,108.00	38.00	3.55	1,070.00	3.71M

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.