Home > Prices > Index Prices

FTSE 100 Index Share Prices

FTSE 100 Index Prices (Prices @ 16:30 on 20/11/2009)
Company	EPIC	Price	Change	Change %	Last Close	Net Volume
3i Group	III	275.60	-9.00	-3.27	275.60	5.28M
Admiral Group	ADM	1,008.00	2.00	0.20	1,008.00	0.52M
Alliance Trust	ATST	311.50	-0.50	-0.16	311.50	1.10M
AMEC	AMEC	810.00	-3.00	-0.37	810.00	1.14M
Anglo American	AAL	2,530.00	3.00	0.12	2,530.00	5.19M
Antofagasta	ANTO	901.00	10.50	1.17	901.00	2.03M
Associated British Foods	ABF	829.50	4.00	0.48	829.50	1.76M
AstraZeneca	AZN	2,695.00	-11.50	-0.43	2,695.00	3.71M
Autonomy Corporation	AU.	1,437.00	2.00	0.14	1,437.00	1.79M
Aviva	AV.	395.90	0.70	0.18	395.90	10.57M
BAE SYSTEMS	BA.	329.00	1.00	0.30	329.00	14.69M
Barclays	BARC	304.25	-4.15	-1.36	304.25	103.82M
BG Group	BG.	1,125.50	-5.50	-0.49	1,125.50	9.63M
BHP Billiton	BLT	1,807.50	-19.00	-1.05	1,807.50	9.49M
BP	BP.	579.00	-2.50	-0.43	579.00	38.33M
British Airways	BAY	202.60	1.60	0.79	202.60	7.68M
British American Tobacco	BATS	1,915.00	-14.00	-0.73	1,915.00	6.52M
British Land Co	BLND	473.40	-13.30	-2.81	473.40	5.13M
British Sky Broadcasting Group	BSY	539.50	-0.50	-0.09	539.50	3.67M
BT Group	BT.A	145.20	0.50	0.34	145.20	25.84M
Bunzl	BNZL	645.00	0.50	0.08	645.00	1.29M
Burberry Group	BRBY	568.50	-6.50	-1.14	568.50	2.21M
Cable and Wireless	CW.	138.10	2.50	1.81	138.10	32.66M
Cadbury	CBRY	800.50	9.50	1.19	800.50	7.78M
Cairn Energy	CNE	2,915.00	-1.00	-0.03	2,915.00	0.72M
Capita Group (The)	CPI	721.50	5.00	0.69	721.50	3.42M
Carnival	CCL	2,033.00	2.00	0.10	2,033.00	1.08M
Centrica	CNA	257.20	-0.10	-0.04	257.20	23.61M
Cobham	COB	230.10	0.20	0.09	230.10	5.02M
Compass Group	CPG	399.70	-2.90	-0.73	399.70	6.30M
Diageo	DGE	1,025.00	4.00	0.39	1,025.00	6.64M
Eurasian Natural Resources Corporation	ENRC	857.00	-11.50	-1.34	857.00	2.01M
Experian	EXPN	573.50	0.50	0.09	573.50	3.45M
Fresnillo	FRES	875.50	4.00	0.46	875.50	0.95M
G4S	GFS	243.70	0.30	0.12	243.70	5.11M
GlaxoSmithKline	GSK	1,253.50	13.00	1.04	1,253.50	11.56M
Hammerson	HMSO	426.10	-13.80	-3.24	426.10	4.12M
Home Retail Group	HOME	303.70	-8.70	-2.86	303.70	6.61M
HSBC Holdings	HSBA	731.90	-0.80	-0.11	731.90	43.08M
ICAP	IAP	420.10	-4.30	-1.02	420.10	1.99M
Imperial Tobacco Group	IMT	1,834.00	1.00	0.05	1,834.00	4.18M
Inmarsat	ISAT	641.50	2.00	0.31	641.50	4.12M
InterContinental Hotels Group	IHG	824.00	-9.50	-1.15	824.00	1.47M
International Power	IPR	269.40	-1.10	-0.41	269.40	9.18M
Intertek Group	ITRK	1,223.00	-37.00	-3.03	1,223.00	1.56M
Invensys	ISYS	283.20	-6.60	-2.33	283.20	5.39M
Johnson Matthey	JMAT	1,576.00	27.00	1.71	1,576.00	0.67M
Kazakhmys	KAZ	1,266.00	-7.00	-0.55	1,266.00	2.27M
Kingfisher	KGF	238.30	-3.50	-1.47	238.30	9.55M
Land Securities Group	LAND	684.00	-17.00	-2.49	684.00	5.53M
Legal & General Group	LGEN	84.10	-1.00	-1.19	84.10	17.27M
Liberty International	LII	483.90	-6.50	-1.34	483.90	2.86M
Lloyds Banking Group	LLOY	88.15	-1.79	-2.03	88.15	81.28M
London Stock Exchange Group	LSE	844.50	-9.00	-1.07	844.50	1.76M
Lonmin	LMI	1,693.00	8.00	0.47	1,693.00	1.28M
Man Group	EMG	343.10	-8.20	-2.39	343.10	9.24M
Marks & Spencer Group	MKS	380.20	-0.50	-0.13	380.20	10.02M
Morrison (Wm) Supermarkets	MRW	275.60	-5.30	-1.92	275.60	11.27M
National Grid	NG.	648.00	2.50	0.39	648.00	10.05M
Next	NXT	2,009.00	3.00	0.15	2,009.00	1.57M
Old Mutual	OML	118.00	1.70	1.44	118.00	46.06M
Pearson	PSON	843.00	6.00	0.71	843.00	2.52M
Petrofac	PFC	1,011.00	-2.00	-0.20	1,011.00	1.24M
Prudential	PRU	614.00	5.00	0.81	614.00	8.39M
Randgold Resources	RRS	4,950.00	61.00	1.23	4,950.00	0.53M
Reckitt Benckiser Group	RB.	3,129.00	-11.00	-0.35	3,129.00	2.21M
Reed Elsevier	REL	469.10	1.10	0.23	469.10	5.06M
Rentokil Initial	RTO	100.80	-1.10	-1.09	100.80	6.23M
Resolution	RSL	88.50	-1.80	-2.03	88.50	8.13M
REXAM	REX	281.00	-0.40	-0.14	281.00	3.02M
Rio Tinto	RIO	3,148.00	-36.00	-1.14	3,148.00	6.91M
Rolls-Royce Group	RR.	473.10	-0.10	-0.02	473.10	6.14M
Royal Bank of Scotland Group (The)	RBS	36.00	-0.01	-0.03	36.00	122.90M
Royal Dutch Shell	RDSB	1,771.00	-19.00	-1.07	1,771.00	5.10M
RSA Insurance Group	RSA	118.00	-1.20	-1.02	118.00	12.39M
SABMiller	SAB	1,730.00	16.00	0.92	1,730.00	4.49M
Sage Group (The)	SGE	220.60	0.60	0.27	220.60	3.45M
Sainsbury (J)	SBRY	329.40	-2.50	-0.76	329.40	8.03M
Schroders	SDR	1,222.00	-4.00	-0.33	1,222.00	0.59M
Scottish & Southern Energy	SSE	1,098.00	-3.00	-0.27	1,098.00	2.70M
Segro	SGRO	352.70	-13.60	-3.86	352.70	2.42M
Serco Group	SRP	523.00	2.00	0.38	523.00	1.59M
Severn Trent	SVT	996.50	1.50	0.15	996.50	0.88M
Shire	SHP	1,135.00	16.00	1.41	1,135.00	2.29M
Smith & Nephew	SN.	574.00	0.00	0.00	574.00	2.95M
Smiths Group	SMIN	950.00	-3.50	-0.37	950.00	1.91M
Standard Chartered	STAN	1,613.00	-11.00	-0.68	1,613.00	5.55M
Standard Life	SL.	215.30	-1.00	-0.46	215.30	4.25M
Tesco	TSCO	420.50	-4.30	-1.02	420.50	25.41M
Thomas Cook Group	TCG	209.20	-9.30	-4.45	209.20	11.65M
TUI Travel	TT.	245.00	-10.20	-4.16	245.00	5.95M
Tullow Oil	TLW	1,260.00	-2.00	-0.16	1,260.00	2.04M
Unilever	ULVR	1,787.00	12.00	0.67	1,787.00	3.64M
United Utilities Group	UU.	474.30	0.80	0.17	474.30	3.59M
Vedanta Resources	VED	2,361.00	-14.00	-0.59	2,361.00	1.25M
Vodafone Group	VOD	134.60	0.60	0.45	134.60	130.19M
Whitbread	WTB	1,280.00	-17.00	-1.33	1,280.00	0.82M
Wolseley	WOS	1,250.00	-20.00	-1.60	1,250.00	1.63M
WPP	WPP	571.50	1.00	0.17	571.50	7.53M
Xstrata	XTA	1,070.00	0.00	0.00	1,070.00	14.38M

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.