Shares Magazine
17,977.73 +266.99 (+1.51%)02 May 2025, 22:16
NASDAQ Composite Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $17868.76 | $18048.83 | $17812.04 | $17977.73 | 0 |
| May 1, 2025 | $17793.14 | $17922.83 | $17688.10 | $17710.74 | 0 |
| Apr 30, 2025 | $17099.98 | $17483.82 | $16959.53 | $17446.34 | 0 |
| Apr 29, 2025 | $17270.76 | $17500.42 | $17256.20 | $17461.32 | 0 |
| Apr 28, 2025 | $17390.93 | $17467.35 | $17128.71 | $17366.13 | 0 |
| Apr 25, 2025 | $17182.11 | $17404.49 | $17110.72 | $17382.94 | 0 |
| Apr 24, 2025 | $16754.76 | $17174.35 | $16744.97 | $17166.04 | 0 |
| Apr 23, 2025 | $16880.29 | $17029.86 | $16642.66 | $16708.05 | 0 |
| Apr 22, 2025 | $16079.94 | $16410.56 | $16038.73 | $16300.42 | 0 |
| Apr 21, 2025 | $16052.76 | $16066.79 | $15685.33 | $15870.90 | 0 |
| Apr 17, 2025 | $16399.97 | $16408.51 | $16181.17 | $16286.45 | 0 |
| Apr 16, 2025 | $16499.69 | $16600.37 | $16066.46 | $16307.16 | 0 |
| Apr 15, 2025 | $16842.39 | $16979.96 | $16753.22 | $16823.17 | 0 |
| Apr 14, 2025 | $17120.44 | $17136.56 | $16661.26 | $16831.48 | 0 |
| Apr 11, 2025 | $16358.53 | $16753.41 | $16228.04 | $16724.46 | 0 |
| Apr 10, 2025 | $16635.45 | $16712.37 | $15894.26 | $16387.31 | 0 |
| Apr 9, 2025 | $15295.44 | $17202.94 | $15270.28 | $17124.97 | 0 |
| Apr 8, 2025 | $16181.04 | $16316.50 | $15053.39 | $15267.91 | 0 |
| Apr 7, 2025 | $14978.03 | $16292.28 | $14784.03 | $15603.26 | 0 |
| Apr 4, 2025 | $16045.60 | $16128.16 | $15575.68 | $15587.79 | 0 |
| Apr 3, 2025 | $16790.53 | $16889.34 | $16533.04 | $16550.60 | 0 |
| Apr 2, 2025 | $17207.01 | $17716.52 | $17181.27 | $17601.05 | 0 |
| Apr 1, 2025 | $17221.55 | $17506.58 | $17149.36 | $17449.89 | 0 |
| Mar 31, 2025 | $17045.44 | $17334.98 | $16854.37 | $17299.29 | 0 |
| Mar 28, 2025 | $17722.09 | $17763.28 | $17283.06 | $17322.99 | 0 |
| Mar 27, 2025 | $17811.24 | $17988.02 | $17743.80 | $17804.03 | 0 |
| Mar 26, 2025 | $18217.33 | $18236.55 | $17837.26 | $17899.01 | 0 |
| Mar 25, 2025 | $18207.97 | $18281.13 | $18170.42 | $18271.85 | 0 |
| Mar 24, 2025 | $18046.19 | $18210.05 | $18030.68 | $18188.59 | 0 |
| Mar 21, 2025 | $17519.84 | $17798.06 | $17474.81 | $17784.05 | 0 |
| Mar 20, 2025 | $17586.06 | $17903.20 | $17576.82 | $17691.63 | 0 |
| Mar 19, 2025 | $17590.12 | $17917.54 | $17533.94 | $17750.79 | 0 |
| Mar 18, 2025 | $17662.57 | $17682.92 | $17431.67 | $17504.12 | 0 |
| Mar 17, 2025 | $17722.54 | $17925.94 | $17645.87 | $17808.66 | 0 |
| Mar 14, 2025 | $17523.30 | $17773.48 | $17491.08 | $17754.09 | 0 |
| Mar 13, 2025 | $17598.56 | $17621.91 | $17239.44 | $17303.01 | 0 |
| Mar 12, 2025 | $17711.41 | $17800.10 | $17436.27 | $17648.45 | 0 |
| Mar 11, 2025 | $17443.09 | $17687.40 | $17238.24 | $17436.10 | 0 |
| Mar 10, 2025 | $17840.32 | $17868.08 | $17291.82 | $17468.32 | 0 |
| Mar 7, 2025 | $18029.85 | $18243.58 | $17768.59 | $18196.22 | 0 |
| Mar 6, 2025 | $18204.53 | $18439.24 | $17980.39 | $18069.26 | 0 |
| Mar 5, 2025 | $18312.97 | $18604.47 | $18144.73 | $18552.73 | 0 |
| Mar 4, 2025 | $18176.43 | $18589.49 | $17956.60 | $18285.16 | 0 |
| Mar 3, 2025 | $18923.36 | $18992.30 | $18216.63 | $18350.19 | 0 |
| Feb 28, 2025 | $18477.17 | $18861.33 | $18372.99 | $18847.28 | 0 |
| Feb 27, 2025 | $19212.36 | $19242.69 | $18535.22 | $18544.42 | 0 |
| Feb 26, 2025 | $19109.32 | $19286.02 | $18966.46 | $19075.26 | 0 |
| Feb 25, 2025 | $19242.61 | $19256.35 | $18871.52 | $19026.39 | 0 |
| Feb 24, 2025 | $19590.85 | $19644.23 | $19275.46 | $19286.92 | 0 |
| Feb 21, 2025 | $20006.69 | $20016.66 | $19510.91 | $19524.01 | 0 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.