FTSE

Prices are quoted in GBP. Data updated every 20 minutes. Saturday, July 31, 2010 5:21 PM

Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
3I GROUP ORD GBP0.738636	III.L	2.847		-0.056	2.903	2.846	2.848	3.043	2.469
ALLIANCE & LEICE	ALLL.L	2.355		0	2.535	2.348	2.355	8.175	2.133
ALLTRACEL PHARMACEUTICALS	ALAP.L	0.138		0	0.138	0.135	0.14	0.138	0.088
ANGLO AMERICAN USD0.54945	AAL.L	25.325		-0.085	25.41	25.325	25.345	30.155	22.1
ANTOFAGASTA PLC	ANTO.L	9.88		-0.095	9.975	9.87	9.89	11	7.555
ASSOC BR FOOD	ABF.L	10.29		0.01	10.28	10.29	10.3	10.96	8.175
ASTRAZENECA PLC	AZN.L	32.47		-0.42	32.89	32.465	32.47	33.76	27.295
AVIVA PLC	AV.L	3.589		-0.07	3.659	3.589	3.593	4.287	2.902
BAE SYSTEMS PLC	BAES.L	3.136		-0.065	3.201	3.136	3.137	3.899	3.045
BARCLAYS PLC	BARC.L	3.345		0.0030	3.341	3.344	3.346	3.943	2.534
BERKELEY GRP	BKGH.L	8.127		-0.1	8.2	8.1	8.115	8.99	7.35
BG GROUP PLC	BG.L	10.245		0.115	10.13	10.245	10.25	12.48	9.669
BHP BILLITON	BLT.L	19.56		-0.215	19.775	19.57	19.575	23.46	16.78
BIFFA ORD GBP0.10	BIFF.L	3.498		0	3.5	3.495	3.498	3.745	3.018
BPP HOLDINGS PLC	BPP.L	6.2		0	6.2	6.19	6.2	6.3	2.8
BP PLC	BP.L	4.067		-0.067	4.135	4.066	4.068	6.582	2.96
BRADFORD & BING	BB.L	0.32		0	0.2	0.193	0.198	2.915	0.165
BRIT AIRWAYS PLC	BAY.L	2.2		0.04	2.16	2.198	2.2	2.558	1.802
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
BRIT AMER TOBACC	BATS.L	21.985		0.015	21.97	21.98	21.99	23.355	19.5
BRITISH ENERGY GROUP PLC	BGY.L	7.72		0	7.72	7.72	7.725	7.85	4.59
BRIT LAND CO PLC	BLND.L	4.627		-0.042	4.669	4.628	4.631	4.953	4.16
BSKYB PLC	BSY.L	7.13		0.02	7.11	7.125	7.135	7.32	5.21
BT GROUP PLC	BT.L	1.429		-0.019	1.448	1.426	1.429	1.49	1.084
CABLE & WIRELESS	CW.L	1.476		0	1.475	1.475	1.477	1.7	1.078
CADBURY SCHWEPPE	CBRY.L	8.62		0	8.62	8.62	8.625	8.675	4.453
CAIRN ENERGY PLC	CNE.L	4.69		0.0020	4.688	4.69	4.692	4.853	3.068
CAPITA GROUP PLC	CPI.L	7.215		-0.06	7.275	7.205	7.215	8.295	6.965
CARNIVAL PLC	CCL.L	23.02		-0.04	23.06	23.01	23.03	29.37	20.91
CENTRICA PLC	CNA.L	3.045		-0.022	3.067	3.045	3.046	3.2	2.623
COMPASS GROUP	CPG.L	5.31		-0.04	5.35	5.31	5.32	5.745	4.207
CSR	CSR.L	3.425		-0.145	3.57	3.422	3.427	5.18	3.529
DAILY MAIL TST A	DMGOa.L	4.868		-0.079	4.947	4.862	4.872	5.39	4.127
DEBENHAMS	DEB.L	0.616		-0.025	0.641	0.615	0.617	0.812	0.52
DIAGEO PLC	DGE.L	11.11		0.07	11.04	11.11	11.12	11.76	9.88
DRAGON OIL	DGO.I	5.111		0.031	5.111	5.117	5.12	5.86	4.3
DSG INTERNATIONAL	DSGI.L	0.27		-0.0090	0.279	0.269	0.27	0.389	0.233
EDIETS.COM INC	DIET.O	0.7		NaN	0.701	0.65	0.99	3.06	0.58
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
EDINBURGH INVESTMENT TRUST PLC	EDIN.L	3.966		-0.04	3.985	3.945	3.965	4.124	3.597
EMAP ORD GBP0.30	EMA.L	4.691		0	4.7	4.698	4.7	4.773	3.445
ENCORE OIL PLC	EO.L	0.548		0.0030	0.545	0.543	0.548	0.66	0.14
ENTERPRISE INNS	ETI.L	1.023		-0.026	1.049	1.023	1.026	1.423	0.827
ETFS CRUDE OIL ETFS CRUDE OIL	CRUD.L	24.66		-0.06	24.72	24.63	24.65	29.16	22
EXPERIAN GROUP ORD USD0.10 (WI)	EXPN.L	6.29		-0.06	6.35	6.285	6.295	6.645	5.65
FRIENDS PROVIDENT(LSE)	FP.L	0.824		0	0.816	0.826	0.83	0.914	0.431
GLAXOSMITHKLINE	GSK.L	11.105		-0.11	11.215	11.1	11.11	13.41	10.88
HALFORDS ORD 1P	HFD.L	4.82		-0.052	4.862	4.807	4.81	5.625	3.701
HAMMERSON PLC	HMSO.L	3.883		-0.016	3.899	3.88	3.883	4.246	3.322
HBOS	HBOS.L	0.721		0	0.701	0.719	0.721	7.502	0.565
HOME RETAIL GROUP ORD NPV	HOME.L	2.391		-0.0050	2.396	2.39	2.392	3.002	2.085
HSBC HLDGS PLC	HSBA.L	6.475		-0.088	6.563	6.475	6.477	7.472	5.952
ICAP PLC	IAP.L	4.024		-0.056	4.08	4.02	4.024	4.649	2.917
IMPERIAL TOBACCO	IMT.L	18.08		-0.05	18.13	18.08	18.1	21.59	17.28
INTERCONTINENTAL HOTELS GROUP PLC	IHG.L	11.06		-0.01	11.07	11.05	11.06	12.44	8.42
INTERNATIONAL POWER	IPR.L	3.587		-0.014	3.601	3.589	3.59	3.759	2.802
ISLAND OIL & GAS PLC	IOG.L	0.085		0	0.088	0.085	0.09	0.093	0.053
ITV PLC	ITV.L	0.52		-0.016	0.536	0.52	0.52	0.718	0.468
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
JOHNSON MATTHEY	JMAT.L	16.98		-0.06	17.04	16.97	16.98	18.14	14.35
JPMORGAN FLAMING JAPANESE IT PLC	JFJ.L	1.538		-0.025	1.563	1.533	1.538	1.82	1.51
KAZAKHMYS	KAZ.L	12.2		0	12.2	12.19	12.21	16.34	9.555
KELDA GROUP ORD	KEL.L	10.9		0	10.89	10.89	10.9	10.99	7.65
KINGFISHER PLC	KGF.L	2.159		-0.028	2.187	2.159	2.161	2.55	1.965
LADBROKES ORD	LAD.L	1.36		-0.027	1.387	1.359	1.36	1.646	1.227
LAND SECURITIES GROUP PLC	LAND.L	6.15		-0.07	6.22	6.15	6.155	7.02	5.43
LEGAL & GEN GRP	LGEN.L	0.899		-0.022	0.921	0.899	0.9	0.947	0.691
LIBERTY INTL PLC	LII.L	4.536		0	4.652	4.541	4.543	5.235	4.453
LLOYDS TSB GROUP	LLOY.L	0.696		0.0070	0.689	0.696	0.696	0.734	0.453
LONDON STOCK EXCHANGE ORD GBP0.06918604	LSE.L	6.495		-0.085	6.58	6.49	6.5	7.7	5.405
LONMIN PLC	LMI.L	15.73		-0.07	15.8	15.73	15.74	21.98	13.44
MAN GROUP	EMG.L	2.18		-0.054	2.234	2.179	2.181	3.32	1.996
MARKS & SPENCER GROUP PLC	MKS.L	3.451		-0.061	3.512	3.45	3.452	4.127	3.219
MINMET PLC (ISE)	MNT.I	NaN		0	NaN	NaN	NaN	NaN	NaN
MITCHELLS &BUTLERS ORD GBP0.085416	MAB.L	3.125		-0.0060	3.131	3.125	3.129	3.439	2.425
MORRISON (WM)SUP	MRW.L	2.657		-0.035	2.692	2.655	2.657	3.063	2.55
MWANA AFRICA ORD GBP0.10	MWA.L	0.088		-0.0020	0.09	0.088	0.092	0.155	0.07
NATIONAL GRID PLC	NG.L	5.105		0	5.105	5.1	5.105	6.164	4.748
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
NEXT PLC	NXT.L	21.58		-0.03	21.61	21.58	21.6	23.6	18.16
NORTHERN ROCK	NRK.L	0.918		0	0.9	0.898	0.9	12.58	0.525
OLD MUTUAL PLC	OML.L	1.215		-0.014	1.229	1.213	1.215	1.272	0.953
PAN ANDEAN RESOURCES	PRER.L	0.16		0	0.0030	0.145	0.165	0.0030	0.0030
PARTYGAMING PLC	PRTY.L	3.011		-0.095	3.095	3	3.01	3.397	2.058
PEARSON PLC	PSON.L	9.905		-0.215	10.12	9.9	9.905	10.69	8.515
PERSIMMON	PSN.L	3.545		-0.068	3.613	3.544	3.547	5.2	3.402
PERSONAL ASSETS	PNL.L	286.05		-3	289.5	286	289	294.5	271
PETROCELTIC INTERNATIONAL	PCI.L	0.092		-0.0010	0.093	0.09	0.093	0.17	0.083
PRUDENTIAL PLC	PRU.L	5.565		-0.045	5.61	5.565	5.57	6.56	4.757
RECKITT BENCKISE	RB.L	31.28		-0.53	31.81	31.28	31.29	36.67	30.21
REED ELSEIVER	REL.L	5.54		0.02	5.52	5.535	5.54	5.66	4.584
RENTOKIL	RTO.L	1.029		-0.044	1.073	1.028	1.029	1.402	1.016
REXAM PLC	REX.L	3.091		-0.074	3.165	3.092	3.093	3.488	2.73
RIO TINTO PLC-R	RIO.L	33.2		-0.35	33.55	33.19	33.21	41.04	27.51
ROLLS-ROYCE GROUP PLC	RR.L	5.813		-0.04	5.855	5.81	5.815	6.221	4.618
ROYAL & SUN ALLI	RSA.L	1.278		-0.0050	1.283	1.278	1.28	1.347	1.145
ROYAL BK SCOT GRP	RBS.L	0.501		0.0020	0.5	0.501	0.502	0.589	0.295
ROYAL DUTCH SHELL PLC 'A' ORD	RDSa.L	17.565		-0.27	17.835	17.565	17.57	20.685	16.21
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
ROYAL DUTCH SHELL PLC-B SHS	RDSb.L	16.86		-0.27	17.13	16.855	16.865	19.975	15.5
SABMILLER	SAB.L	19.4		0.135	19.265	19.4	19.405	20.9	16.38
SAGE GROUP	SGE.L	2.394		-0.0050	2.399	2.393	2.396	2.605	2.196
SAINSBURY (J) PLC	SBRY.L	3.443		-0.0090	3.452	3.441	3.443	3.527	3.076
SCHRODERS PLC	SDR.L	12.94		0.08	12.86	12.93	12.95	14.5	10.96
SCHRODERS PLC - NON VOTING	SDRt.L	10.72		0.04	10.68	10.69	10.73	11.85	9.125
SCOTTISH & SOUTH	SSE.L	11.13		-0.04	11.17	11.12	11.14	12.06	10.06
SCOTTISH AND NEWCASTLE PLC	SCTN.L	7.98		0	7.99	7.98	7.985	8.115	6.735
SEVERN TRENT ORD GBP0.9789	SVT.L	13.17		0.37	12.8	13.16	13.18	13.1	10.66
SHIRE ORD GBP0.05	SHP.L	14.59		-0.31	14.9	14.58	14.59	15.26	12.04
SMITH & NEPHEW	SN.L	5.545		0.035	5.51	5.545	5.55	7.005	5.445
SMITHS GROUP ORD GBP0.375	SMIN.L	11.19		0.01	11.18	11.18	11.2	11.86	9.865
STANDARD CHARTERED	STAN.L	18.51		-0.1	18.61	18.515	18.525	19.27	13.665
STANDARD LIFE	SL.L	2.026		-0.018	2.044	2.025	2.027	2.185	1.7
TATE & LYLE	TATE.L	4.509		-0.018	4.527	4.503	4.509	5.09	3.88
TEMPLTN EMG MKT IN ORD GBP0.25	TEM.L	5.53		0	5.53	5.51	5.535	5.98	4.702
TESCO PLC	TSCO.L	3.922		-0.061	3.983	3.922	3.923	4.549	3.684
THOMSON REUTERS ORD 1000P	TRIL.L	18.92		0	18.67	18.91	18.92	20.34	8.83
TRAVIS PERKINS	TPK.L	8.475		-0.115	8.59	8.465	8.485	9.15	6.475
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
TULLOW OIL (LSE)	TLW.L	12.34		-0.18	12.52	12.34	12.35	13.75	9.795
UNILEVER PLC	ULVR.L	18.18		-0.03	18.21	18.17	18.19	20.07	17.26
UNITED UTILITIES	UU.L	5.89		0.285	5.605	5.89	5.895	5.75	4.871
VEDANTA RESOURCES [LC	VED.L	24.5		-0.29	24.79	24.51	24.53	29.67	20.42
VODAFONE GROUP	VOD.L	1.491		-0.014	1.505	1.49	1.491	1.538	1.265
WILLIAM HILL PLC	WMH.L	1.674		-0.059	1.733	1.674	1.676	2.178	1.657
WOLSELEY	WOS.L	14.44		-0.09	14.53	14.43	14.44	17.42	12.28
WPP GRP. ORD 10P	WPP.L	6.795		-0.065	6.86	6.79	6.795	7.44	5.69
XSTRATA PLC	XTA.L	10.205		-0.115	10.32	10.195	10.205	13.445	8.325
YELL GROUP INC	YELL.L	0.243		NaN	0.243	0.243	0.244	0.597	0.224

© Reuters Limited. Click for Restrictions.