Shares Magazine
13,737.35 +38.08 (+0.28%)17 Jan 2025, 21:20
Dow Jones Composite Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 16, 2025 | $13658.61 | $13719.94 | $13612.74 | $13699.27 | 678,926,237 |
| Jan 15, 2025 | $13572.67 | $13693.92 | $13572.67 | $13644.49 | 646,549,036 |
| Jan 14, 2025 | $13373.83 | $13458.79 | $13340.94 | $13454.32 | 625,151,926 |
| Jan 13, 2025 | $13236.12 | $13349.16 | $13210.20 | $13344.20 | 699,181,841 |
| Jan 10, 2025 | $13440.31 | $13440.31 | $13230.26 | $13255.94 | 793,367,406 |
| Jan 8, 2025 | $13413.51 | $13464.82 | $13339.72 | $13459.91 | 623,544,884 |
| Jan 7, 2025 | $13493.55 | $13531.08 | $13379.20 | $13430.71 | 787,194,859 |
| Jan 6, 2025 | $13510.27 | $13593.43 | $13437.71 | $13462.57 | 731,934,296 |
| Jan 3, 2025 | $13399.36 | $13501.29 | $13371.94 | $13483.91 | 604,997,643 |
| Jan 2, 2025 | $13433.85 | $13503.10 | $13293.16 | $13358.78 | 587,804,502 |
| Dec 31, 2024 | $13415.20 | $13463.66 | $13355.83 | $13391.71 | 455,009,228 |
| Dec 30, 2024 | $13475.66 | $13475.66 | $13292.56 | $13397.09 | 499,441,036 |
| Dec 27, 2024 | $13542.70 | $13594.23 | $13444.75 | $13516.79 | 492,197,993 |
| Dec 26, 2024 | $13556.24 | $13622.59 | $13534.40 | $13606.62 | 349,243,494 |
| Dec 24, 2024 | $13485.54 | $13595.42 | $13464.28 | $13595.29 | 288,411,003 |
| Dec 23, 2024 | $13442.09 | $13494.37 | $13355.91 | $13482.84 | 573,003,223 |
| Dec 20, 2024 | $13332.49 | $13571.71 | $13278.85 | $13457.38 | 1,425,325,696 |
| Dec 19, 2024 | $13369.32 | $13474.50 | $13323.12 | $13324.91 | 737,447,033 |
| Dec 18, 2024 | $13692.40 | $13746.22 | $13321.41 | $13328.43 | 823,354,441 |
| Dec 17, 2024 | $13754.02 | $13754.02 | $13650.57 | $13689.84 | 756,034,334 |
| Dec 16, 2024 | $13843.18 | $13870.74 | $13773.93 | $13785.45 | 734,232,324 |
| Dec 13, 2024 | $13892.71 | $13915.61 | $13843.19 | $13846.30 | 608,532,994 |
| Dec 12, 2024 | $13950.68 | $13960.55 | $13886.09 | $13887.73 | 554,477,466 |
| Dec 11, 2024 | $14008.14 | $14040.05 | $13933.48 | $13938.15 | 714,193,690 |
| Dec 10, 2024 | $13997.00 | $14045.95 | $13935.87 | $13988.12 | 644,125,269 |
| Dec 9, 2024 | $14097.42 | $14118.56 | $14005.60 | $14009.88 | 664,469,311 |
| Dec 6, 2024 | $14188.96 | $14220.22 | $14080.27 | $14097.95 | 642,979,434 |
| Dec 5, 2024 | $14260.26 | $14268.98 | $14157.51 | $14161.40 | 749,896,303 |
| Dec 4, 2024 | $14237.18 | $14260.54 | $14169.96 | $14245.37 | 693,298,775 |
| Dec 3, 2024 | $14290.90 | $14321.13 | $14177.46 | $14189.44 | 559,939,729 |
| Dec 2, 2024 | $14374.21 | $14393.48 | $14261.90 | $14290.73 | 575,351,895 |
| Nov 29, 2024 | $14336.03 | $14416.46 | $14336.03 | $14367.53 | 383,219,761 |
| Nov 27, 2024 | $14380.10 | $14426.78 | $14316.89 | $14327.74 | 554,557,007 |
| Nov 26, 2024 | $14312.47 | $14382.69 | $14250.16 | $14373.96 | 610,890,817 |
| Nov 25, 2024 | $14210.74 | $14367.62 | $14210.74 | $14336.69 | 1,018,125,537 |
| Nov 22, 2024 | $14072.21 | $14182.47 | $14072.21 | $14173.47 | 658,001,823 |
| Nov 21, 2024 | $13943.00 | $14089.74 | $13890.66 | $14063.20 | 859,819,076 |
| Nov 20, 2024 | $13883.49 | $13913.52 | $13810.18 | $13901.99 | 687,843,765 |
| Nov 19, 2024 | $13850.65 | $13899.52 | $13762.76 | $13876.51 | 639,639,380 |
| Nov 18, 2024 | $13904.23 | $13960.42 | $13876.45 | $13906.96 | 687,498,440 |
| Nov 15, 2024 | $13953.58 | $13980.70 | $13884.23 | $13917.85 | 826,890,538 |
| Nov 14, 2024 | $14084.58 | $14102.00 | $13981.02 | $13989.37 | 699,373,185 |
| Nov 13, 2024 | $14027.11 | $14117.05 | $14017.63 | $14064.93 | 673,678,797 |
| Nov 12, 2024 | $14165.24 | $14171.88 | $14015.89 | $14029.72 | 625,162,507 |
| Nov 11, 2024 | $14071.41 | $14221.15 | $14071.41 | $14161.44 | 602,175,571 |
| Nov 8, 2024 | $13950.57 | $14097.41 | $13947.05 | $14050.20 | 601,189,187 |
| Nov 7, 2024 | $13990.99 | $14009.48 | $13930.97 | $13936.28 | 628,473,329 |
| Nov 6, 2024 | $13668.52 | $14005.64 | $13668.52 | $13990.54 | 837,187,312 |
| Nov 5, 2024 | $13370.41 | $13521.83 | $13354.96 | $13519.85 | 415,214,949 |
| Nov 4, 2024 | $13415.54 | $13431.70 | $13317.38 | $13357.00 | 514,195,498 |
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 |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |