Home > Prices > Index Prices

FTSE 100 Index Share Prices

FTSE 100 Index Prices (Prices @ 11:13 on 23/11/2009)
Company	EPIC	Price	Change	Change %	Last Close	Net Volume
3i Group	III	282.50	6.90	2.50	275.60	3.55M
Admiral Group	ADM	1,011.00	3.00	0.30	1,008.00	0.06M
Alliance Trust	ATST	316.20	4.70	1.51	311.50	0.26M
AMEC	AMEC	815.00	5.00	0.62	810.00	0.66M
Anglo American	AAL	2,612.00	82.00	3.24	2,530.00	1.24M
Antofagasta	ANTO	923.00	22.00	2.44	901.00	0.58M
Associated British Foods	ABF	835.00	5.50	0.66	829.50	0.17M
AstraZeneca	AZN	2,733.00	38.00	1.41	2,695.00	0.61M
Autonomy Corporation	AU.	1,460.00	23.00	1.60	1,437.00	0.26M
Aviva	AV.	400.80	4.90	1.24	395.90	2.54M
BAE SYSTEMS	BA.	331.60	2.60	0.79	329.00	2.13M
Barclays	BARC	315.00	10.75	3.53	304.25	23.03M
BG Group	BG.	1,132.50	7.00	0.62	1,125.50	0.92M
BHP Billiton	BLT	1,861.00	53.50	2.96	1,807.50	2.34M
BP	BP.	585.60	6.60	1.14	579.00	3.83M
British Airways	BAY	204.30	1.70	0.84	202.60	2.21M
British American Tobacco	BATS	1,947.00	32.00	1.67	1,915.00	0.57M
British Land Co	BLND	474.90	1.50	0.32	473.40	0.60M
British Sky Broadcasting Group	BSY	546.00	6.50	1.20	539.50	1.41M
BT Group	BT.A	147.10	1.90	1.31	145.20	3.25M
Bunzl	BNZL	644.50	-0.50	-0.08	645.00	0.08M
Burberry Group	BRBY	582.00	13.50	2.37	568.50	0.19M
Cable and Wireless	CW.	138.10	0.00	0.00	138.10	2.89M
Cadbury	CBRY	814.00	13.50	1.69	800.50	3.86M
Cairn Energy	CNE	2,964.00	49.00	1.68	2,915.00	0.11M
Capita Group (The)	CPI	723.50	2.00	0.28	721.50	0.22M
Carnival	CCL	2,070.00	37.00	1.82	2,033.00	0.16M
Centrica	CNA	259.60	2.40	0.93	257.20	3.15M
Cobham	COB	231.80	1.70	0.74	230.10	0.50M
Compass Group	CPG	407.60	7.90	1.98	399.70	0.42M
Diageo	DGE	1,039.00	14.00	1.37	1,025.00	0.56M
Eurasian Natural Resources Corporation	ENRC	898.50	41.50	4.84	857.00	1.02M
Experian	EXPN	582.00	8.50	1.48	573.50	0.61M
Fresnillo	FRES	915.00	39.50	4.51	875.50	0.25M
G4S	GFS	243.40	-0.30	-0.12	243.70	0.49M
GlaxoSmithKline	GSK	1,275.00	21.50	1.72	1,253.50	2.22M
Hammerson	HMSO	425.00	-1.10	-0.26	426.10	0.62M
Home Retail Group	HOME	306.60	2.90	0.95	303.70	1.36M
HSBC Holdings	HSBA	747.80	15.90	2.17	731.90	9.93M
ICAP	IAP	437.90	17.80	4.24	420.10	0.43M
Imperial Tobacco Group	IMT	1,862.00	28.00	1.53	1,834.00	0.34M
Inmarsat	ISAT	645.00	3.50	0.55	641.50	0.44M
InterContinental Hotels Group	IHG	843.50	19.50	2.37	824.00	0.29M
International Power	IPR	271.60	2.20	0.82	269.40	1.04M
Intertek Group	ITRK	1,218.00	-5.00	-0.41	1,223.00	0.24M
Invensys	ISYS	287.70	4.50	1.59	283.20	0.96M
Johnson Matthey	JMAT	1,619.00	43.00	2.73	1,576.00	0.12M
Kazakhmys	KAZ	1,310.00	44.00	3.48	1,266.00	0.69M
Kingfisher	KGF	244.60	6.30	2.64	238.30	2.31M
Land Securities Group	LAND	687.50	3.50	0.51	684.00	0.78M
Legal & General Group	LGEN	84.55	0.45	0.54	84.10	2.48M
Liberty International	LII	486.40	2.50	0.52	483.90	0.32M
Lloyds Banking Group	LLOY	90.75	2.60	2.95	88.15	20.27M
London Stock Exchange Group	LSE	861.00	16.50	1.95	844.50	0.15M
Lonmin	LMI	1,766.00	73.00	4.31	1,693.00	0.56M
Man Group	EMG	350.50	7.40	2.16	343.10	1.48M
Marks & Spencer Group	MKS	383.70	3.50	0.92	380.20	1.25M
Morrison (Wm) Supermarkets	MRW	277.40	1.80	0.65	275.60	1.80M
National Grid	NG.	654.00	6.00	0.93	648.00	2.24M
Next	NXT	2,043.00	34.00	1.69	2,009.00	0.34M
Old Mutual	OML	117.50	-0.50	-0.42	118.00	4.18M
Pearson	PSON	847.00	4.00	0.47	843.00	0.50M
Petrofac	PFC	1,012.00	1.00	0.10	1,011.00	0.15M
Prudential	PRU	627.00	13.00	2.12	614.00	0.92M
Randgold Resources	RRS	5,175.00	225.00	4.55	4,950.00	0.13M
Reckitt Benckiser Group	RB.	3,156.00	27.00	0.86	3,129.00	0.25M
Reed Elsevier	REL	471.20	2.10	0.45	469.10	0.78M
Rentokil Initial	RTO	103.40	2.60	2.58	100.80	1.82M
Resolution	RSL	90.10	1.60	1.81	88.50	1.08M
REXAM	REX	283.70	2.70	0.96	281.00	0.34M
Rio Tinto	RIO	3,265.00	117.00	3.72	3,148.00	2.21M
Rolls-Royce Group	RR.	478.50	5.40	1.14	473.10	0.40M
Royal Bank of Scotland Group (The)	RBS	36.98	0.99	2.75	36.00	24.94M
Royal Dutch Shell	RDSB	1,792.00	21.00	1.19	1,771.00	0.68M
RSA Insurance Group	RSA	119.50	1.50	1.27	118.00	1.69M
SABMiller	SAB	1,760.00	30.00	1.73	1,730.00	0.93M
Sage Group (The)	SGE	221.50	0.90	0.41	220.60	0.54M
Sainsbury (J)	SBRY	332.40	3.00	0.91	329.40	1.62M
Schroders	SDR	1,219.00	-3.00	-0.25	1,222.00	0.13M
Scottish & Southern Energy	SSE	1,107.00	9.00	0.82	1,098.00	0.34M
Segro	SGRO	353.60	0.90	0.26	352.70	0.66M
Serco Group	SRP	522.00	-1.00	-0.19	523.00	0.18M
Severn Trent	SVT	999.50	3.00	0.30	996.50	0.25M
Shire	SHP	1,150.00	15.00	1.32	1,135.00	0.11M
Smith & Nephew	SN.	575.00	1.00	0.17	574.00	0.36M
Smiths Group	SMIN	963.00	13.00	1.37	950.00	0.10M
Standard Chartered	STAN	1,665.00	52.00	3.22	1,613.00	1.94M
Standard Life	SL.	218.20	2.90	1.35	215.30	0.50M
Tesco	TSCO	424.05	3.55	0.84	420.50	3.53M
Thomas Cook Group	TCG	213.00	3.80	1.82	209.20	1.62M
TUI Travel	TT.	250.60	5.60	2.29	245.00	0.95M
Tullow Oil	TLW	1,250.00	-10.00	-0.79	1,260.00	0.62M
Unilever	ULVR	1,808.00	21.00	1.18	1,787.00	0.40M
United Utilities Group	UU.	473.40	-0.90	-0.19	474.30	0.94M
Vedanta Resources	VED	2,423.00	62.00	2.63	2,361.00	0.45M
Vodafone Group	VOD	135.80	1.20	0.89	134.60	25.28M
Whitbread	WTB	1,299.00	19.00	1.48	1,280.00	0.12M
Wolseley	WOS	1,275.00	25.00	2.00	1,250.00	0.32M
WPP	WPP	575.00	3.50	0.61	571.50	0.92M
Xstrata	XTA	1,115.00	45.00	4.21	1,070.00	3.50M

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.