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
7,277.92
Date of closing price
16/02/2017
Open previous day
7,302.41
High previous day
7,302.41
Low previous day
7,260.74
52 weeks high
7,337.81
52 weeks low
5,867.18
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
UNILEVER PLC STK 41.38 42.18 42.01 39.09 2.92
 
 
7.457
43.91 36.31
Rolls Royce Holdings PLC 0 0 8.39 7.91 0.48
 
 
6.082
9.76 7.54
COCA-COLA HBC 22.74 23.39 22.93 22.04 0.89
 
 
4.038
22.04 15.70
Hammerson Plc. 6.86 7.06 6.96 6.69 0.26
 
 
3.944
7.79 5.68
Shire Pharmaceuticals Group Plc. 56.00 57.81 56.91 55.18 1.73
 
 
3.135
61.80 45.67
BAE Systems Plc. 7.25 7.35 7.28 7.09 0.19
 
 
2.694
7.27 5.71
BT Group Plc. 3.76 3.86 3.81 3.72 0.10
 
 
2.557
6.44 3.56
GLAXOSMITHKLINE 19.41 19.70 19.47 19.00 0.47
 
 
2.447
20.37 17.34
COMPASS GROUP PLC 17.50 17.60 17.39 16.98 0.42
 
 
2.445
18.05 15.20
Merlin Entertainments 0 0 5.83 5.70 0.13
 
 
2.262
6.05 4.91
AB FOODS STK 30.08 30.65 30.70 30.03 0.67
 
 
2.231
44.53 26.86
National Grid 0 0 11.40 11.17 0.24
 
 
2.105
13.36 10.44
PEARSON STK 7.53 7.63 7.85 7.72 0.13
 
 
1.710
11.81 6.77
MARK & SPENCER GROUP 3.87 3.96 3.91 3.85 0.06
 
 
1.663
5.90 3.45
DIAGEO STK 26.71 27.07 26.87 26.44 0.43
 
 
1.627
26.57 22.02
Anglo AmericanTrade Cancellations / Price Corrections 15.95 16.17 16.07 15.82 0.25
 
 
1.581
16.79 5.33
International Cons. Airlines S.A. 5.98 6.01 6.02 5.93 0.09
 
 
1.518
7.20 4.01
Schroders Plc. 35.84 36.92 35.95 35.45 0.50
 
 
1.396
36.65 24.77
Worldpay Group Plc 0 0 3.14 3.10 0.04
 
 
1.355
3.86 3.02
HSBC HOLDINGS STK 8.34 8.39 8.33 8.22 0.11
 
 
1.338
8.27 5.15
Vodafone Group Plc. 2.35 2.39 2.37 2.34 0.03
 
 
1.285
3.10 2.28
RIO TINTO Plc 42.82 43.43 42.78 42.27 0.51
 
 
1.195
43.57 22.64
Randgold Resources 86.84 88.01 87.41 86.49 0.92
 
 
1.064
113.52 65.61
Experian Ltd. 18.81 18.96 18.86 18.68 0.18
 
 
0.937
18.68 14.60
SAINSBURY STK 3.12 3.23 3.13 3.10 0.03
 
 
0.935
3.74 2.49
United Utilities Plc 11.13 11.36 11.14 11.04 0.10
 
 
0.906
12.69 9.87
BURBERRY GROUP PLC 19.55 19.87 19.32 19.15 0.17
 
 
0.862
19.82 13.15
Provident Financial Plc. 32.58 33.56 32.57 32.29 0.28
 
 
0.852
43.15 26.02
WPP 22.06 22.49 22.21 22.03 0.19
 
 
0.840
22.38 17.66
Relx PLC 0 0 17.23 17.09 0.14
 
 
0.819
17.53 14.87
Hargreaves Landsdown Plc. 15.71 16.43 15.67 15.55 0.13
 
 
0.804
17.99 12.39
CRODA INTERNATIONAL PLC 39.48 40.11 39.57 39.28 0.29
 
 
0.726
0 0
SEVERN TRENT 26.80 27.60 26.98 26.79 0.19
 
 
0.691
30.05 24.25
MONDI BUSINESS PAPER 0 0 22.09 21.96 0.13
 
 
0.592
21.96 15.16
Taylor Wimpey Plc 2.09 2.12 2.07 2.06 0.01
 
 
0.583
2.72 1.34
Babcock International Group 10.32 11.20 10.76 10.70 0.06
 
 
0.561
13.76 10.44
BHP Billiton Plc. 16.39 16.78 16.59 16.50 0.09
 
 
0.546
17.25 8.87
BP PLC 5.30 5.31 5.30 5.27 0.03
 
 
0.531
6.11 4.26
Intu Properties Plc. 3.21 3.30 3.25 3.24 0.01
 
 
0.432
4.18 3.01
Intercontinental Hotels 0 0 45.13 44.96 0.18
 
 
0.389
0 0
Land Securities plc 12.42 12.63 12.29 12.25 0.05
 
 
0.367
15.59 10.62
ASTRAZENECA STK 54.50 54.61 54.15 53.96 0.19
 
 
0.352
61.12 48.00
Paddy Power Betfair PLC 98.42 102.36 97.83 97.50 0.33
 
 
0.338
136.84 91.80
INFORMA GROUP 7.76 7.99 7.68 7.66 0.02
 
 
0.313
9.02 7.14
RSA Insurance Group PLC 6.78 6.96 6.87 6.85 0.02
 
 
0.292
7.12 5.07
Micro Focus International 25.56 26.32 25.92 25.84 0.08
 
 
0.290
26.98 17.22
Hikma Pharmaceuticals PLC 23.55 24.22 23.87 23.82 0.06
 
 
0.231
31.88 18.31
3I GROUP STK 8.35 8.49 8.42 8.40 0.02
 
 
0.226
8.47 5.37
BR Land Plc. 7.14 7.34 7.23 7.22 0.02
 
 
0.208
10.20 6.43
LONDON STOCK EX 36.82 37.44 36.55 36.47 0.08
 
 
0.206
37.53 27.52
TUI AG 0 0 13.20 13.18 0.03
 
 
0.190
14.00 10.27
JOHNSON MATTHEY 35.81 36.61 35.55 35.50 0.05
 
 
0.141
39.21 30.50
TESCO STK 2.26 2.36 2.27 2.27 0.00
 
 
0.088
2.58 1.77
BARCLAYS STK 2.77 2.81 2.79 2.79 0.00
 
 
0.072
2.83 1.55
Polymetal International-W/I 0 0 11.00 11.00 0.01
 
 
0.045
13.82 7.84
Smith & Nephew 14.00 14.42 14.21 14.20 0.01
 
 
0.035
15.84 12.50
CAPITA Group Plc 0 0 6.08 6.08 0.00
 
 
0.000
14.47 5.42
Persimmon House 0 0 23.21 23.21 0.00
 
 
0.000
28.19 15.47
Morrison Supermarkets plc. 2.90 2.98 2.89 2.89 0.00
 
 
0.000
2.91 2.01
Standard Life Assurance Company 4.38 4.47 4.27 4.27 0.00
 
 
0.000
4.70 3.03
CRH 32.49 33.14 32.24 32.25 -0.01
 
 
-0.031
34.02 22.28
ROYAL DUTCH Shell A 0 0 24.56 24.58 -0.02
 
 
-0.081
26.67 20.09
AVIVA 5.93 6.06 5.84 5.85 -0.01
 
 
-0.154
6.38 4.13
Sky PLC 11.63 11.90 11.76 11.78 -0.03
 
 
-0.212
13.69 8.93
PRUDENTIAL STK 19.16 19.57 18.94 18.98 -0.05
 
 
-0.237
19.65 13.62
SAGE GROUP STK 7.34 7.66 7.35 7.37 -0.02
 
 
-0.258
8.77 6.81
Royal Mail 0 0 4.87 4.88 -0.01
 
 
-0.287
7.08 4.73
Fresnillo PLC 17.96 18.25 18.05 18.12 -0.07
 
 
-0.359
24.00 11.38
Glencore Xstrata 3.83 3.85 3.79 3.80 -0.01
 
 
-0.368
3.90 1.48
OLD MUTUAL 2.51 2.61 2.51 2.52 -0.01
 
 
-0.396
2.60 2.08
Intertek Plc. 40.56 41.98 41.24 41.42 -0.18
 
 
-0.435
43.69 35.34
Dixons Carphone Plc. 3.50 3.59 3.51 3.53 -0.02
 
 
-0.482
5.95 3.28
SSE PLC 17.87 18.30 18.05 18.14 -0.09
 
 
-0.496
20.29 16.56
Direct Line Insurance Group 4.23 4.34 4.14 4.16 -0.02
 
 
-0.504
5.32 3.79
ROYAL BK SCOTLD STK 3.00 3.09 2.82 2.84 -0.02
 
 
-0.529
3.32 1.80
CENTRICA 2.72 2.82 2.71 2.72 -0.02
 
 
-0.551
3.03 2.29
LEGAL & GENERAL STK 2.89 2.94 2.84 2.86 -0.02
 
 
-0.559
3.20 1.96
EASYJET STK 11.18 11.47 11.31 11.38 -0.07
 
 
-0.571
20.74 9.80
Next Plc 44.66 46.13 44.46 44.73 -0.27
 
 
-0.604
88.90 44.41
Antofagasta 10.05 10.29 9.81 9.87 -0.06
 
 
-0.608
10.39 4.97
BRIT AM TOBACCO STK 58.57 59.51 58.44 58.80 -0.36
 
 
-0.612
59.62 48.50
WOLSELEY STK 58.72 59.90 58.28 58.69 -0.41
 
 
-0.699
59.61 42.73
Royal Dutch ShellDelisting 0 0 26.14 26.33 -0.19
 
 
-0.722
28.28 20.22
GKN STK 4.02 4.14 4.00 4.03 -0.03
 
 
-0.744
4.13 3.03
Reckitt Benck 0 0 83.86 84.52 -0.66
 
 
-0.781
91.54 77.82
SMITHS Group Plc. 0 0 17.65 17.81 -0.16
 
 
-0.899
18.02 11.93
Imperial Brands PLC 44.22 44.82 44.50 44.90 -0.41
 
 
-0.902
50.49 39.11
Whitbread Plc. 0 0 46.00 46.43 -0.43
 
 
-0.926
56.94 38.16
Barratt Developments PLC 0 0 6.09 6.15 -0.06
 
 
-0.927
7.94 3.91
ITV 0 0 2.38 2.40 -0.03
 
 
-1.083
3.20 1.80
LLOYDS TSB STK 0.788 0.809 0.790 0.799 -0.01
 
 
-1.126
0.962 0.562
Admiral Group plc. 21.70 22.14 21.68 22.03 -0.35
 
 
-1.589
26.61 19.50
Carnival plc 50.92 52.12 50.57 51.46 -0.89
 
 
-1.729
51.90 39.52
Mediclinic International PLC 0 0 9.58 9.86 -0.28
 
 
-2.810
13.30 8.22
Kingfisher 3.78 3.94 3.82 3.95 -0.13
 
 
-3.192
4.91 3.59
STANDARD CHARTERED 9.00 9.14 9.05 9.43 -0.38
 
 
-4.018
9.60 4.95
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.