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
7,293.50
Date of closing price
27/03/2017
Open previous day
7,336.82
High previous day
7,336.82
Low previous day
7,255.78
52 weeks high
7,429.81
52 weeks low
5,923.53
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
3I GROUP STK 8.47 8.61 8.54 8.07 0.47
 
 
5.847
8.47 5.48
WOLSELEY STK 58.55 59.74 58.70 56.28 2.42
 
 
4.300
59.61 42.73
STANDARD CHARTERED 8.72 8.84 8.63 8.32 0.31
 
 
3.665
9.60 5.34
PEARSON STK 7.57 7.68 7.53 7.29 0.24
 
 
3.266
11.69 6.77
Schroders Plc. 35.36 36.42 36.31 35.39 0.92
 
 
2.585
36.65 24.77
RIO TINTO Plc 37.55 38.09 37.92 37.04 0.88
 
 
2.376
43.57 23.65
BHP Billiton Plc. 14.49 14.85 14.68 14.38 0.30
 
 
2.087
17.25 9.12
BAE Systems Plc. 7.50 7.59 7.54 7.41 0.13
 
 
1.728
7.63 5.71
Royal Dutch Shell 0 0 26.05 25.62 0.43
 
 
1.659
28.28 20.83
Intu Properties Plc. 3.16 3.26 3.21 3.16 0.05
 
 
1.646
4.18 3.01
JOHNSON MATTHEY 34.58 35.60 34.15 33.60 0.55
 
 
1.637
39.21 32.48
Mediclinic International PLC 8.86 9.53 9.20 9.06 0.13
 
 
1.479
13.30 8.22
CRH 32.18 32.83 32.41 31.95 0.46
 
 
1.440
34.02 23.41
Standard Life Assurance Company 4.06 4.18 4.11 4.06 0.05
 
 
1.305
4.65 3.03
Anglo American 14.10 14.26 14.29 14.11 0.18
 
 
1.276
16.79 6.16
MARK & SPENCER GROUP 3.84 3.95 3.90 3.85 0.04
 
 
1.090
5.90 3.45
PRUDENTIAL STK 19.65 20.07 19.83 19.66 0.17
 
 
0.865
20.42 13.62
Micro Focus International 25.55 26.31 26.00 25.78 0.22
 
 
0.853
26.98 17.22
AVIVA 6.09 6.23 6.10 6.05 0.05
 
 
0.844
6.24 4.13
Sky PLC 11.31 11.58 11.44 11.34 0.10
 
 
0.838
13.22 8.93
Hammerson Plc. 6.48 6.67 6.58 6.52 0.05
 
 
0.828
7.79 5.68
TUI AG 13.02 13.07 12.95 12.85 0.11
 
 
0.817
14.00 10.27
MONDI BUSINESS PAPER 22.36 23.07 22.72 22.54 0.18
 
 
0.799
22.76 15.16
Rolls Royce Holdings PLC 8.62 9.08 8.85 8.79 0.05
 
 
0.614
9.76 7.54
Next Plc 49.33 50.80 48.47 48.19 0.29
 
 
0.591
72.49 43.91
ROYAL BK SCOTLD STK 2.74 2.82 2.75 2.74 0.02
 
 
0.548
3.32 1.80
GLAXOSMITHKLINE 19.53 19.63 19.49 19.41 0.08
 
 
0.412
20.37 17.34
BR Land Plc. 6.89 7.09 6.99 6.97 0.02
 
 
0.301
10.20 6.43
Imperial Brands PLC 44.54 45.04 44.81 44.73 0.09
 
 
0.190
50.49 39.11
Persimmon House 24.02 24.74 23.70 23.67 0.04
 
 
0.148
27.90 15.47
International Cons. Airlines S.A.Trade Cancellations / Price Corrections 6.12 6.15 6.20 6.19 0.01
 
 
0.145
7.20 4.01
Paddy Power Betfair PLC 99.33 103.21 99.67 99.55 0.12
 
 
0.121
121.04 91.80
Carnival plc 52.77 54.01 52.20 52.18 0.02
 
 
0.038
52.18 39.52
Glencore Xstrata 3.60 3.61 3.60 3.60 0.00
 
 
0.028
4.00 1.61
Intertek Plc. 44.57 45.97 45.26 45.25 0.01
 
 
0.011
45.41 35.34
Shire Pharmaceuticals Group Plc. 54.00 59.41 56.71 56.71 0.00
 
 
0.000
61.80 49.09
Reckitt Benck 85.27 86.49 85.88 85.88 0.00
 
 
0.000
91.54 77.82
BT Group Plc. 3.71 3.82 3.77 3.77 0.00
 
 
0.000
6.01 3.56
Hikma Pharmaceuticals PLC 22.56 23.51 23.05 23.05 0.00
 
 
0.000
31.88 18.31
Babcock International Group 9.94 10.80 10.37 10.37 0.00
 
 
0.000
13.76 10.37
ROYAL DUTCH Shell A 0 0 24.49 24.50 -0.01
 
 
-0.041
26.67 20.57
Antofagasta 9.37 9.61 9.14 9.15 -0.01
 
 
-0.055
10.39 4.97
Polymetal International-W/I 11.10 11.99 11.30 11.31 -0.01
 
 
-0.088
13.82 8.12
Admiral Group plc. 22.74 23.21 22.86 22.88 -0.03
 
 
-0.109
26.61 19.50
Dixons Carphone Plc. 3.57 3.66 3.60 3.60 -0.01
 
 
-0.139
5.95 3.28
GKN STK 4.22 4.35 4.22 4.22 -0.01
 
 
-0.142
4.35 3.03
Smith & Nephew 14.17 14.60 14.40 14.42 -0.03
 
 
-0.173
15.84 12.50
ITV 2.40 2.47 2.40 2.40 -0.01
 
 
-0.208
3.06 1.80
DIAGEO STK 26.89 27.00 26.70 26.76 -0.06
 
 
-0.224
27.11 22.02
Worldpay Group Plc 3.36 3.47 3.38 3.39 -0.01
 
 
-0.236
3.77 3.02
Intercontinental Hotels 43.97 45.02 43.70 43.82 -0.12
 
 
-0.262
0 0
Taylor Wimpey Plc 2.20 2.26 2.21 2.21 -0.01
 
 
-0.271
2.72 1.34
Vodafone Group Plc. 2.45 2.49 2.45 2.45 -0.01
 
 
-0.285
3.10 2.28
HSBC HOLDINGS STK 7.55 7.59 7.52 7.54 -0.02
 
 
-0.292
8.33 5.15
WPP 19.64 20.06 19.49 19.55 -0.06
 
 
-0.307
22.38 17.66
Direct Line Insurance Group 3.85 3.95 3.86 3.88 -0.01
 
 
-0.310
4.92 3.79
Merlin Entertainments 5.42 5.60 5.44 5.46 -0.02
 
 
-0.330
5.93 4.91
EASYJET STK 11.50 11.68 11.59 11.63 -0.04
 
 
-0.344
20.74 9.80
Kingfisher 3.74 3.84 3.73 3.74 -0.02
 
 
-0.401
4.91 3.59
BARCLAYS STK 2.61 2.65 2.64 2.65 -0.01
 
 
-0.416
2.83 1.55
SAGE GROUP STK 7.23 7.41 7.27 7.31 -0.04
 
 
-0.479
8.77 6.81
LONDON STOCK EX 35.75 36.33 34.67 34.85 -0.18
 
 
-0.502
37.38 27.52
BP PLC 5.30 5.33 5.21 5.24 -0.03
 
 
-0.516
6.11 4.26
Relx PLC 17.95 18.48 17.80 17.90 -0.10
 
 
-0.559
17.90 14.87
Hargreaves Landsdown Plc. 14.69 15.36 14.46 14.55 -0.09
 
 
-0.584
17.99 12.39
TESCO STK 2.17 2.26 2.16 2.17 -0.01
 
 
-0.598
2.58 1.77
Fresnillo PLC 17.67 17.96 17.77 17.88 -0.11
 
 
-0.615
24.00 11.38
ASTRAZENECA STK 57.88 57.99 57.55 57.91 -0.36
 
 
-0.622
61.12 48.00
COCA-COLA HBC 23.35 23.57 23.03 23.17 -0.15
 
 
-0.626
23.30 15.70
CRODA INTERNATIONAL PLC 40.99 41.62 40.96 41.25 -0.28
 
 
-0.679
0 0
SMITHS Group Plc. 18.48 18.99 18.20 18.33 -0.13
 
 
-0.709
18.35 12.61
BURBERRY GROUP PLC 20.15 20.29 19.91 20.07 -0.16
 
 
-0.772
20.81 13.15
Royal Mail 4.86 4.99 4.83 4.87 -0.04
 
 
-0.862
7.08 4.63
Whitbread Plc. 45.00 45.76 45.30 45.70 -0.40
 
 
-0.875
56.94 38.16
Barratt Developments PLC 6.12 6.46 6.29 6.35 -0.06
 
 
-0.882
7.94 3.91
National Grid 11.62 12.06 11.57 11.68 -0.11
 
 
-0.942
13.36 10.44
Experian Ltd. 18.61 18.77 18.65 18.83 -0.18
 
 
-0.956
18.86 15.29
BRIT AM TOBACCO STK 61.28 62.30 59.83 60.48 -0.65
 
 
-1.075
60.48 49.49
Morrison Supermarkets plc. 2.73 2.79 2.69 2.72 -0.03
 
 
-1.102
2.94 2.01
RSA Insurance Group PLC 6.71 6.91 6.81 6.89 -0.08
 
 
-1.132
7.25 5.39
LEGAL & GENERAL STK 2.83 2.89 2.83 2.87 -0.03
 
 
-1.151
3.20 1.96
Land Securities plc 11.99 12.24 11.89 12.04 -0.15
 
 
-1.205
15.59 10.62
UNILEVER PLC STK 46.75 47.20 45.86 46.48 -0.62
 
 
-1.323
47.22 36.31
Provident Financial Plc. 33.67 34.68 33.43 33.89 -0.46
 
 
-1.357
39.35 26.02
United Utilities Plc 11.52 11.77 11.47 11.63 -0.16
 
 
-1.376
12.69 9.87
OLD MUTUAL 2.50 2.60 2.47 2.51 -0.04
 
 
-1.397
2.61 2.08
Randgold Resources 80.86 81.97 81.36 82.59 -1.23
 
 
-1.489
113.52 65.61
SEVERN TRENT 27.19 28.01 27.33 27.76 -0.43
 
 
-1.549
30.05 24.25
INFORMA GROUP 7.37 7.59 7.31 7.42 -0.12
 
 
-1.603
8.99 7.14
CENTRICA 2.50 2.60 2.47 2.52 -0.04
 
 
-1.670
3.03 2.29
COMPASS GROUP PLC 17.22 17.49 17.35 17.65 -0.30
 
 
-1.700
18.05 15.20
SSE PLC 17.07 17.49 17.30 17.63 -0.33
 
 
-1.844
20.29 16.56
LLOYDS TSB STK 0.762 0.784 0.760 0.775 -0.02
 
 
-1.935
0.962 0.562
SAINSBURY STK 3.03 3.13 3.01 3.08 -0.07
 
 
-2.273
3.74 2.49
AB FOODS STK 30.49 31.08 29.95 30.67 -0.72
 
 
-2.348
42.97 26.86
CAPITA Group Plc 6.39 6.52 6.38 6.62 -0.24
 
 
-3.624
14.47 5.42
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.