FTSE100
Home » Indices
Please note that all prices are a minimum 15 minutes delayed and news stories can be delayed by up to an hour on this page.
| Name | Ticker | Last | Change | Volume | Vol % Chg | Range | MCap(£m) |
|---|---|---|---|---|---|---|---|
| ANGLO AMERICAN | AAL | 2,678.50 |
-31.5
(-1.2%)
|
5,775,371 | 63 % | 2647.5-2708 | 35,262.3 |
| ASSOCIATED BRITISH F… | ABF | 962.00 |
-2.5
(-0.3%)
|
584,312 | 20 % | 960-968.5 | 7,615.9 |
| ADMIRAL GROUP | ADM | 1,243.00 |
3.0
(0.2%)
|
234,203 | 20 % | 1238-1250 | 3,312.3 |
| AGGREKO | AGK | 1,104.00 |
21.0
(1.9%)
|
1,360,238 | 77 % | 1079-1113 | 3,022.2 |
| AMEC | AMEC | 776.00 |
3.0
(0.4%)
|
1,463,849 | 28 % | 767-780.5 | 2,575.2 |
| ANTOFAGASTA HOLDINGS | ANTO | 1,028.00 |
9.0
(0.9%)
|
5,272,277 | 83 % | 1008-1036 | 10,134.6 |
| ARM HOLDINGS | ARM | 227.50 |
-3.1
(-1.3%)
|
7,570,474 | 45 % | 226.2-231.9 | 2,970.9 |
| ALLIANCE TRUST | ATST | 334.40 |
-0.6
(-0.2%)
|
779,325 | 114 % | 332.6-335.5 | 2,230.6 |
| AUTONOMY CORPORATION | AU. | 1,711.00 |
3.0
(0.2%)
|
534,265 | 30 % | 1701-1717 | 4,117.0 |
| AVIVA | AV. | 394.20 |
-0.3
(-0.1%)
|
9,268,721 | 95 % | 391.2-397.9 | 10,906.0 |
| ASTRAZENECA | AZN | 2,933.00 |
-17.0
(-0.6%)
|
3,700,892 | 44 % | 2914.5-2955 | 42,608.8 |
| BAE SYSTEMS | BA. | 376.00 |
-0.4
(-0.1%)
|
8,014,290 | 34 % | 373.9-377.6 | 13,315.4 |
| BARCLAYS | BARC | 343.75 |
-4.1
(-1.2%)
|
47,811,485 | 119 % | 340.65-348.9 | 39,229.7 |
| BRITISH AMERICAN TOB… | BATS | 2,234.50 |
-0.5
(-0.0%)
|
3,485,946 | 38 % | 2223.5-2261 | 44,613.7 |
| BRITISH AIRWAYS | BAY | 230.50 |
-0.9
(-0.4%)
|
7,397,717 | 58 % | 228-231.5 | 2,659.1 |
| BG | BG. | 1,184.00 |
-11.5
(-1.0%)
|
8,300,303 | 46 % | 1177-1194 | 39,959.5 |
| BRITISH LAND | BLND | 459.80 |
-3.2
(-0.7%)
|
1,937,542 | 41 % | 458.7-464.1 | 3,991.8 |
| BHP BILLITON | BLT | 2,200.00 |
-47.5
(-2.1%)
|
10,355,255 | 37 % | 2180.5-2229.5 | 48,554.2 |
| BUNZL | BNZL | 708.00 |
0.5
(0.1%)
|
716,711 | 27 % | 703.5-711.5 | 2,324.9 |
| BP | BP. | 623.70 |
-1.2
(-0.2%)
|
21,946,216 | 23 % | 618.4-624 | 117,055.0 |
| BURBERRY GROUP | BRBY | 685.00 |
-4.0
(-0.6%)
|
914,726 | 22 % | 684.5-691 | 2,975.2 |
| BRITISH SKY BROADCAS… | BSY | 569.50 |
5.0
(0.9%)
|
5,167,142 | 43 % | 559.5-570 | 9,982.4 |
| BT GROUP | BT.A | 122.40 |
3.2
(2.7%)
|
35,352,276 | 71 % | 118.5-122.9 | 9,489.1 |
| CARNIVAL | CCL | 2,615.00 |
1.0
(0.0%)
|
876,961 | 36 % | 2593-2642 | 5,581.8 |
| CENTRICA | CNA | 289.00 |
2.1
(0.7%)
|
10,788,456 | 51 % | 285.5-289.4 | 14,833.4 |
| CAIRN ENERGY | CNE | 374.40 |
3.0
(0.8%)
|
4,445,752 | 160 % | 369.2-375.3 | 5,224.7 |
| COBHAM | COB | 248.80 |
-0.4
(-0.2%)
|
1,969,178 | 28 % | 248.2-250.5 | 2,852.8 |
| COMPASS GROUP | CPG | 507.50 |
2.5
(0.5%)
|
2,716,009 | 14 % | 500.5-508 | 9,472.3 |
| CAPITA GROUP (THE) | CPI | 730.00 |
8.0
(1.1%)
|
1,301,793 | 33 % | 722-733.5 | 4,560.6 |
| CABLE AND WIRELESS | CW. | 142.20 |
1.4
(1.0%)
|
7,939,390 | 27 % | 140.6-143.2 | 3,688.9 |
| DIAGEO | DGE | 1,089.00 |
-4.0
(-0.4%)
|
4,105,388 | 28 % | 1086-1099 | 27,272.9 |
| MAN GROUP | EMG | 248.10 |
0.1
(0.0%)
|
8,379,618 | 58 % | 244.4-250.5 | 4,246.7 |
| EURASIAN NATURAL RES… | ENRC | 1,122.00 |
-18.0
(-1.6%)
|
1,073,557 | 83,415 % | 1107-1139 | 14,448.6 |
| EXPERIAN | EXPN | 628.50 |
-8.0
(-1.3%)
|
1,966,008 | 25 % | 628-638.5 | 6,448.8 |
| FRESNILLO | FRES | 842.00 |
-25.0
(-2.9%)
|
618,980 | 86,329 % | 835.5-863.5 | 6,038.5 |
| G4S | GFS | 283.50 |
1.2
(0.4%)
|
2,960,111 | 45 % | 281.7-285.7 | 3,998.8 |
| GLAXOSMITHKLINE | GSK | 1,250.00 |
-5.0
(-0.4%)
|
6,116,504 | 24 % | 1244-1262.5 | 64,891.3 |
| HAMMERSON | HMSO | 390.30 |
-0.7
(-0.2%)
|
1,781,901 | 63 % | 389-392.5 | 2,741.1 |
| HOME RETAIL GROUP | HOME | 272.00 |
4.2
(1.6%)
|
11,760,867 | 119 % | 267-276.9 | 2,386.7 |
| HSBC HOLDINGS | HSBA | 694.60 |
-11.5
(-1.6%)
|
24,354,044 | 44 % | 693.3-706 | 121,014.3 |
| ICAP | IAP | 374.70 |
4.3
(1.2%)
|
3,059,165 | 50 % | 368.5-377 | 2,453.9 |
| INTERCONTINENTAL HOT… | IHG | 989.00 |
15.5
(1.6%)
|
1,158,243 | 24 % | 972.5-990 | 2,842.5 |
| 3I | III | 277.20 |
2.1
(0.8%)
|
4,651,511 | 107 % | 273.1-278.7 | 2,689.7 |
| IMPERIAL TOBACCO GRO… | IMT | 2,101.00 |
2.0
(0.1%)
|
1,572,167 | 29 % | 2088-2118 | 21,392.6 |
| INTERNATIONAL POWER | IPR | 330.60 |
-2.0
(-0.6%)
|
3,653,223 | 25 % | 329.5-333.4 | 5,033.2 |
| INMARSAT | ISAT | 761.50 |
1.0
(0.1%)
|
1,742,574 | 52 % | 745-764 | 3,499.5 |
| INVENSYS | ISYS | 339.00 |
-2.8
(-0.8%)
|
2,537,473 | 30 % | 337.9-343.4 | 2,735.9 |
| INTERTEK | ITRK | 1,378.00 |
25.0
(1.9%)
|
337,405 | 29 % | 1353-1384 | 2,187.2 |
| JOHNSON MATTHEY | JMAT | 1,705.00 |
-15.0
(-0.9%)
|
643,782 | 34 % | 1702-1732 | 3,660.2 |
| KAZAKHMYS | KAZ | 1,496.00 |
-49.0
(-3.2%)
|
3,283,718 | 113 % | 1485-1541 | 8,007.2 |
| KINGFISHER | KGF | 223.70 |
7.0
(3.2%)
|
20,124,284 | 81 % | 215.6-224.4 | 5,283.0 |
| LAND SECURITIES | LAND | 668.00 |
0.5
(0.1%)
|
1,739,172 | 52 % | 665-673.5 | 5,068.5 |
| LEGAL & GENERAL GROU… | LGEN | 78.90 |
-0.7
(-0.9%)
|
26,231,552 | 85 % | 78.8-80.05 | 4,625.4 |
| LIBERTY INTERNATIONA… | LII | 479.90 |
-3.5
(-0.7%)
|
1,826,765 | 79 % | 478-485.5 | 2,984.2 |
| LLOYDS BANKING GROUP | LLOY | 56.54 |
1.3
(2.3%)
|
262,000,000 | 719 % | 54.77-56.87 | 36,058.1 |
| LONMIN | LMI | 1,968.00 |
-28.0
(-1.4%)
|
976,343 | 64 % | 1946-1989 | 3,800.0 |
| LONDON STOCK EXCHANG… | LSE | 729.50 |
4.0
(0.6%)
|
1,115,980 | 44 % | 722.5-739 | 1,977.7 |
| MARKS AND SPENCER | MKS | 353.70 |
4.6
(1.3%)
|
6,415,177 | 49 % | 350-355.4 | 5,594.9 |
| MORRISON (WM) SUPERM… | MRW | 295.70 |
-8.5
(-2.8%)
|
17,756,711 | 86 % | 295.4-303.5 | 7,839.3 |
| NATIONAL GRID | NG. | 655.50 |
-2.0
(-0.3%)
|
4,125,666 | 33 % | 654.5-662.5 | 16,199.9 |
| NEXT | NXT | 2,020.00 |
42.0
(2.1%)
|
1,503,353 | 44 % | 1972-2037 | 3,837.4 |
| OLD MUTUAL | OML | 121.90 |
-1.7
(-1.4%)
|
17,064,224 | 57 % | 119.5-122.7 | 6,613.4 |
| PETROFAC LIMITED | PFC | 1,201.00 |
39.0
(3.4%)
|
1,843,864 | 95 % | 1158-1210 | 4,151.0 |
| PRUDENTIAL | PRU | 545.50 |
11.0
(2.1%)
|
21,509,024 | 120 % | 530.5-546.5 | 13,813.5 |
| PEARSON | PSON | 994.00 |
-4.5
(-0.5%)
|
2,513,597 | 46 % | 989.5-1004 | 8,063.9 |
| RECKITT BENCKISER | RB. | 3,524.00 |
11.0
(0.3%)
|
957,588 | 32 % | 3499-3547 | 25,381.4 |
| ROYAL BANK OF SCOTLA… | RBS | 40.55 |
0.2
(0.4%)
|
78,879,821 | 153 % | 40-41.1 | 22,856.3 |
| ROYAL DUTCH SHELL A | RDSA | 1,921.50 |
-5.5
(-0.3%)
|
2,511,716 | 34 % | 1916.5-1933 | 68,129.9 |
| ROYAL DUTCH SHELL B | RDSB | 1,839.50 |
-5.5
(-0.3%)
|
3,565,142 | 34 % | 1833.5-1849 | 49,589.4 |
| REED ELSEVIER | REL | 509.50 |
-0.5
(-0.1%)
|
3,415,644 | 33 % | 508.5-511.5 | 6,181.0 |
| REXAM | REX | 291.10 |
2.4
(0.8%)
|
3,100,702 | 65 % | 287.2-293 | 2,552.5 |
| RIO TINTO | RIO | 3,701.00 |
-59.0
(-1.6%)
|
7,140,138 | 61 % | 3633-3754 | 56,414.1 |
| ROLLS-ROYCE | RR. | 560.00 |
-9.0
(-1.6%)
|
5,325,150 | 31 % | 558.5-572.5 | 10,383.0 |
| RANDGOLD RESOURCES | RRS | 4,976.00 |
-129.0
(-2.5%)
|
437,772 | 295 % | 4916-5040 | 4,479.7 |
| RSA INSURANCE GROUP | RSA | 124.80 |
0.6
(0.5%)
|
10,025,740 | 41 % | 123.5-125.1 | 4,270.1 |
| RESOLUTION | RSL | 73.60 |
0.1
(0.1%)
|
10,287,201 | 1,714,534 % | 73.15-75.1 | 1,775.6 |
| SABMILLER | SAB | 1,896.00 |
-1.0
(-0.1%)
|
2,297,267 | 40 % | 1880-1910 | 29,871.3 |
| SAINSBURY (J) | SBRY | 335.70 |
-0.5
(-0.2%)
|
3,343,409 | 14 % | 335-338.1 | 6,220.3 |
| SCHRODERS | SDR | 1,338.00 |
-17.0
(-1.3%)
|
399,767 | 35 % | 1338-1355 | 3,021.5 |
| SCHRODERS NV | SDRC | 1,105.00 |
-22.0
(-2.0%)
|
125,670 | 61 % | 1105-1132 | 749.3 |
| SAGE GROUP (THE) | SGE | 249.30 |
0.1
(0.0%)
|
3,159,963 | 25 % | 248.5-250.4 | 3,275.7 |
| SEGRO | SGRO | 330.50 |
-4.6
(-1.4%)
|
1,796,231 | 8 % | 327.9-335.5 | 2,427.0 |
| SHIRE | SHP | 1,454.00 |
-13.0
(-0.9%)
|
1,288,789 | 24 % | 1450-1469 | 8,164.3 |
| STANDARD LIFE | SL. | 214.80 |
6.5
(3.1%)
|
7,430,918 | 126 % | 206.9-215 | 4,803.7 |
| SMITHS GROUP | SMIN | 1,065.00 |
-3.0
(-0.3%)
|
724,052 | 13 % | 1057-1074 | 4,155.0 |
| SMITH & NEPHEW | SN. | 677.50 |
-18.0
(-2.6%)
|
4,426,861 | 56 % | 673.5-686.5 | 6,014.4 |
| SERCO GROUP | SRP | 585.00 |
5.0
(0.9%)
|
1,397,210 | 45 % | 577.5-585.5 | 2,872.1 |
| SCOTTISH & SOUTHERN… | SSE | 1,137.00 |
-3.0
(-0.3%)
|
2,083,262 | 33 % | 1133-1144 | 10,495.4 |
| STANDARD CHARTERED | STAN | 1,724.50 |
-9.5
(-0.6%)
|
4,072,956 | 45 % | 1706.5-1734 | 34,926.6 |
| SEVERN TRENT | SVT | 1,199.00 |
2.0
(0.2%)
|
470,266 | 22 % | 1192-1207 | 2,836.6 |
| THOMAS COOK GROUP | TCG | 248.10 |
7.7
(3.2%)
|
6,769,302 | 135 % | 238.2-249.3 | 2,129.4 |
| TULLOW OIL | TLW | 1,278.00 |
1.0
(0.1%)
|
2,877,167 | 39 % | 1261-1279 | 11,307.1 |
| TESCO | TSCO | 436.85 |
-1.4
(-0.3%)
|
10,945,387 | 32 % | 435.25-440.4 | 34,738.9 |
| TUI TRAVEL | TT. | 281.30 |
4.1
(1.5%)
|
3,595,697 | 40 % | 275.8-282.4 | 3,145.0 |
| UNILEVER | ULVR | 1,974.00 |
-10.0
(-0.5%)
|
1,987,023 | 32 % | 1967-1987 | 25,335.5 |
| UNITED UTILITIES | UU. | 560.00 |
2.0
(0.4%)
|
1,147,452 | 20 % | 555-562 | 3,816.3 |
| VEDANTA RESOURCES | VED | 2,686.00 |
-39.0
(-1.4%)
|
1,143,760 | 31 % | 2660-2728 | 7,410.2 |
| VODAFONE GROUP | VOD | 149.80 |
0.8
(0.5%)
|
83,984,084 | 27 % | 148.35-150.15 | 78,819.3 |
| WOLSELEY | WOS | 1,631.00 |
10.0
(0.6%)
|
706,431 | 127 % | 1608-1633 | 4,629.4 |
| WPP GROUP | WPP | 653.00 |
2.5
(0.4%)
|
3,846,592 | 37 % | 647.5-655.5 | 8,189.3 |
| WHITBREAD | WTB | 1,510.00 |
16.0
(1.1%)
|
774,707 | 32 % | 1486-1512 | 2,653.4 |
| XSTRATA | XTA | 1,191.50 |
-19.0
(-1.6%)
|
12,239,756 | 125 % | 1171-1207 | 35,018.3 |
