Master data

FTSE 100
Name
FTSE 100
WKN
n/a
ISIN
GB0001383545
Symbol
UKX
Trading time start
09:00:00
Trading time end
17:00:00

Price data

Previous day
7,208.44
Date of closing price
19/01/2017
Open previous day
7,247.61
High previous day
7,249.63
Low previous day
7,191.67
52 weeks high
7,337.81
52 weeks low
5,536.97
Volume previous day
n/a

 

Chart
Illustration
Comparison
Analysis
 

FTSE 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
BRIT AM TOBACCO STK 0 0 55.21 53.91 1.30
 
 
2.411
59.62 47.13
LONDON STOCK EX 0 0 34.81 34.01 0.80
 
 
2.338
37.53 27.23
Merlin Entertainments 0 0 5.59 5.49 0.11
 
 
1.950
6.05 4.86
Randgold Resources 76.35 83.82 80.09 78.75 1.34
 
 
1.702
113.52 60.82
UNILEVER PLC STK 0 0 39.34 38.78 0.56
 
 
1.444
43.91 36.31
Worldpay Group Plc 0 0 3.32 3.28 0.04
 
 
1.313
4.06 3.02
BT Group Plc. 4.41 4.54 4.47 4.42 0.06
 
 
1.268
6.55 4.05
Imperial Brands PLC 41.95 42.72 42.31 41.82 0.50
 
 
1.184
50.49 39.11
Morrison Supermarkets plc. 2.74 2.82 2.76 2.73 0.03
 
 
1.137
2.79 2.01
MONDI BUSINESS PAPER 0 0 20.83 20.60 0.23
 
 
1.117
20.83 14.73
Kingfisher 3.92 4.09 4.02 3.98 0.04
 
 
1.106
4.91 3.59
STANDARD CHARTERED 8.64 8.89 8.59 8.50 0.09
 
 
1.071
8.60 4.95
GLAXOSMITHKLINE 18.25 18.37 18.22 18.07 0.16
 
 
0.858
20.37 17.30
ROYAL DUTCH Shell A 0 0 25.76 25.56 0.20
 
 
0.763
26.67 18.37
ITV 0 0 2.32 2.31 0.02
 
 
0.694
3.52 1.80
GKN STK 0 0 3.92 3.89 0.03
 
 
0.668
3.93 3.03
International Cons. Airlines S.A. 5.67 5.69 5.67 5.63 0.04
 
 
0.657
7.38 4.01
CRODA INTERNATIONAL PLC 0 0 38.40 38.16 0.25
 
 
0.642
0 0
PEARSON STK 6.84 6.90 6.84 6.80 0.04
 
 
0.603
11.81 6.80
Standard Life Assurance Company 4.02 4.13 4.05 4.02 0.02
 
 
0.572
4.84 3.03
ROYAL BK SCOTLD STK 2.54 2.57 2.52 2.50 0.01
 
 
0.559
3.47 1.80
SAINSBURY STK 0 0 3.06 3.04 0.02
 
 
0.526
3.74 2.49
Next Plc 44.94 46.44 45.53 45.35 0.18
 
 
0.386
91.53 45.35
Intercontinental Hotels 0 0 43.13 42.98 0.15
 
 
0.349
0 0
CENTRICA 0 0 2.63 2.62 0.01
 
 
0.343
3.03 2.29
SSE PLC 0 0 17.63 17.57 0.06
 
 
0.342
20.29 16.56
Carnival plc 47.59 49.01 47.79 47.66 0.13
 
 
0.273
48.94 37.79
Vodafone Group Plc. 0 0 2.43 2.42 0.01
 
 
0.206
3.10 2.28
TUI AG 0 0 13.13 13.10 0.03
 
 
0.191
16.14 10.27
TESCO STK 0 0 2.30 2.30 0.00
 
 
0.130
2.58 1.77
Dixons Carphone Plc. 0 0 4.02 4.02 0.01
 
 
0.124
6.26 3.28
PRUDENTIAL STK 0 0 17.98 17.96 0.02
 
 
0.111
19.65 13.62
SEVERN TRENT 0 0 25.73 25.70 0.03
 
 
0.097
30.05 24.25
United Utilities Plc 0 0 10.32 10.31 0.01
 
 
0.097
12.69 9.87
SMITHS Group Plc. 0 0 17.14 17.12 0.02
 
 
0.088
17.34 11.35
EASYJET STK 12.06 12.32 12.19 12.18 0.01
 
 
0.082
21.89 9.80
Babcock International Group 0 0 10.89 10.89 0.00
 
 
0.000
13.76 10.52
COCA-COLA HBC 0 0 20.62 20.62 -0.01
 
 
-0.024
20.62 15.70
Antofagasta 0 0 8.60 8.61 -0.01
 
 
-0.070
9.21 4.66
Direct Line Insurance Group 0 0 3.99 4.00 -0.00
 
 
-0.100
5.32 3.79
Relx PLC 0 0 16.31 16.33 -0.03
 
 
-0.153
17.53 14.51
RSA Insurance Group PLC 6.49 6.66 6.58 6.59 -0.01
 
 
-0.182
6.89 4.77
BARCLAYS STK 2.60 2.66 2.63 2.64 -0.01
 
 
-0.190
2.83 1.55
Paddy Power Betfair PLC 0 0 98.27 98.47 -0.20
 
 
-0.203
138.60 92.58
BAE Systems Plc. 6.98 7.09 6.96 6.98 -0.02
 
 
-0.244
7.25 5.71
AB FOODS STK 0 0 29.74 29.81 -0.08
 
 
-0.252
44.53 26.86
WPP 0 0 21.26 21.32 -0.06
 
 
-0.281
21.54 16.79
Micro Focus International 24.39 25.12 24.75 24.82 -0.07
 
 
-0.282
26.98 16.76
RIO TINTO Plc 0 0 39.85 39.98 -0.13
 
 
-0.313
39.98 20.89
Royal Dutch Shell 0 0 27.21 27.30 -0.09
 
 
-0.330
28.28 18.38
Hikma Pharmaceuticals PLC 22.05 22.82 22.44 22.51 -0.08
 
 
-0.333
31.88 18.31
Sky PLC 11.52 11.78 11.62 11.66 -0.04
 
 
-0.343
14.58 8.93
JOHNSON MATTHEY 36.38 36.59 36.09 36.24 -0.15
 
 
-0.414
39.21 28.17
Smith & Nephew 13.85 14.27 14.04 14.11 -0.07
 
 
-0.496
15.84 12.50
Hargreaves Landsdown Plc. 14.89 15.58 14.90 14.97 -0.08
 
 
-0.501
17.99 12.39
BP PLC 0 0 5.75 5.78 -0.03
 
 
-0.536
6.11 4.03
WOLSELEY STK 0 0 56.84 57.16 -0.32
 
 
-0.560
59.15 41.56
HSBC HOLDINGS STK 7.77 7.81 7.76 7.81 -0.04
 
 
-0.564
7.99 5.15
Glencore Xstrata 0 0 3.65 3.67 -0.02
 
 
-0.599
3.68 1.02
LEGAL & GENERAL STK 0 0 2.77 2.78 -0.02
 
 
-0.611
3.20 1.96
BHP Billiton Plc. 16.58 16.96 16.73 16.84 -0.11
 
 
-0.624
16.93 8.15
Hammerson Plc. 6.23 6.41 6.30 6.35 -0.04
 
 
-0.677
7.81 5.68
BR Land Plc. 6.81 6.98 6.89 6.94 -0.05
 
 
-0.678
10.20 6.43
SAGE GROUP STK 0 0 7.36 7.41 -0.05
 
 
-0.688
8.77 6.81
DIAGEO STK 24.90 25.38 24.92 25.09 -0.18
 
 
-0.697
26.26 22.02
Fresnillo PLC 16.23 16.41 16.31 16.43 -0.13
 
 
-0.761
24.00 8.58
Taylor Wimpey Plc 1.92 1.97 1.95 1.97 -0.02
 
 
-0.762
2.72 1.34
Admiral Group plc. 0 0 19.96 20.12 -0.16
 
 
-0.771
26.61 19.93
Mediclinic International PLC 0 0 9.29 9.36 -0.07
 
 
-0.791
0 0
AVIVA 0 0 5.45 5.50 -0.04
 
 
-0.801
6.38 4.13
COMPASS GROUP PLC 16.25 16.57 16.46 16.60 -0.14
 
 
-0.843
18.05 14.45
Experian Ltd. 17.70 17.85 17.65 17.81 -0.16
 
 
-0.898
18.66 13.80
OLD MUTUAL 0 0 2.38 2.40 -0.02
 
 
-0.915
2.60 1.93
Intertek Plc. 39.29 40.67 39.94 40.31 -0.37
 
 
-0.918
43.69 33.47
Whitbread Plc. 0 0 47.28 47.74 -0.46
 
 
-0.964
56.94 38.16
Reckitt Benck 0 0 80.44 81.30 -0.86
 
 
-1.058
91.54 74.51
BURBERRY GROUP PLC 18.96 19.38 19.19 19.40 -0.21
 
 
-1.082
19.40 13.15
3I GROUP STK 8.09 8.22 8.14 8.23 -0.09
 
 
-1.117
8.46 4.99
CRH 0 0 31.95 32.31 -0.37
 
 
-1.130
33.01 20.75
National Grid 0 0 10.78 10.91 -0.13
 
 
-1.192
13.36 10.44
Polymetal International-W/I 0 0 10.25 10.38 -0.13
 
 
-1.205
13.82 6.72
INFORMA GROUP 0 0 7.67 7.77 -0.10
 
 
-1.313
9.02 7.14
Provident Financial Plc. 0 0 32.31 32.74 -0.44
 
 
-1.329
43.15 26.02
Anglo American 14.87 15.01 14.92 15.13 -0.21
 
 
-1.388
15.53 3.04
CAPITA Group Plc 0 0 5.77 5.86 -0.09
 
 
-1.519
15.51 5.42
Schroders Plc. 0 0 34.14 34.67 -0.53
 
 
-1.529
36.28 24.77
Intu Properties Plc. 3.11 3.21 3.15 3.21 -0.06
 
 
-1.807
4.18 3.01
Rolls Royce Holdings PLC 0 0 8.00 8.15 -0.16
 
 
-1.913
9.76 6.53
Land Securities plc 11.19 11.71 11.34 11.58 -0.24
 
 
-2.030
15.59 10.62
MARK & SPENCER GROUP 3.86 3.97 3.91 3.99 -0.09
 
 
-2.204
5.90 3.45
Barratt Developments PLC 0 0 5.76 5.90 -0.14
 
 
-2.406
8.14 3.91
ASTRAZENECA STK 50.04 51.31 51.73 53.08 -1.35
 
 
-2.543
61.12 48.00
LLOYDS TSB STK 0.749 0.765 0.734 0.756 -0.02
 
 
-2.910
0.962 0.562
Persimmon House 0 0 22.28 22.98 -0.70
 
 
-3.025
28.19 15.47
Shire Pharmaceuticals Group Plc. 48.37 53.21 50.74 53.73 -2.99
 
 
-5.565
61.80 44.55
Royal Mail 0 0 4.81 5.19 -0.39
 
 
-7.418
7.08 4.81
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.