Shares Magazine
42,544.22 -29.51 (-0.07%)31 Dec 2024, 21:53
Dow Jones Industrial Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 30, 2024 | $42863.86 | $42863.86 | $42263.51 | $42573.73 | 383,300,069 |
| Dec 27, 2024 | $43142.37 | $43238.85 | $42761.56 | $42992.21 | 376,962,934 |
| Dec 26, 2024 | $43201.85 | $43373.98 | $43115.09 | $43325.80 | 270,359,363 |
| Dec 24, 2024 | $42916.48 | $43297.65 | $42871.76 | $43297.03 | 230,413,128 |
| Dec 23, 2024 | $42800.49 | $42957.79 | $42516.87 | $42906.95 | 449,397,774 |
| Dec 20, 2024 | $42296.26 | $43216.03 | $42146.33 | $42840.26 | 1,121,303,172 |
| Dec 19, 2024 | $42464.13 | $42787.85 | $42334.13 | $42342.24 | 560,207,681 |
| Dec 18, 2024 | $43459.72 | $43688.97 | $42300.04 | $42326.87 | 627,573,111 |
| Dec 17, 2024 | $43656.47 | $43656.47 | $43336.22 | $43449.90 | 593,673,075 |
| Dec 16, 2024 | $43825.76 | $43951.58 | $43686.85 | $43717.48 | 579,357,912 |
| Dec 13, 2024 | $43929.15 | $44054.23 | $43790.48 | $43828.06 | 455,381,444 |
| Dec 12, 2024 | $44168.66 | $44208.60 | $43903.27 | $43914.12 | 396,058,073 |
| Dec 11, 2024 | $44300.41 | $44376.18 | $44135.74 | $44148.56 | 512,657,119 |
| Dec 10, 2024 | $44291.57 | $44470.84 | $44186.66 | $44247.83 | 482,660,639 |
| Dec 9, 2024 | $44637.97 | $44728.51 | $44382.83 | $44401.93 | 503,924,907 |
| Dec 6, 2024 | $44824.29 | $44923.74 | $44596.46 | $44642.52 | 466,918,860 |
| Dec 5, 2024 | $45038.44 | $45059.94 | $44747.14 | $44765.71 | 457,341,023 |
| Dec 4, 2024 | $44941.05 | $45073.63 | $44799.74 | $45014.04 | 554,426,617 |
| Dec 3, 2024 | $44769.58 | $44914.68 | $44574.78 | $44705.53 | 429,135,569 |
| Dec 2, 2024 | $44925.86 | $45001.66 | $44710.16 | $44782.00 | 444,990,617 |
| Nov 29, 2024 | $44760.05 | $45071.29 | $44760.05 | $44910.65 | 319,218,442 |
| Nov 27, 2024 | $44837.75 | $45003.06 | $44690.23 | $44722.06 | 451,361,098 |
| Nov 26, 2024 | $44614.89 | $44903.01 | $44426.66 | $44860.31 | 476,174,354 |
| Nov 25, 2024 | $44385.49 | $44815.67 | $44385.49 | $44736.57 | 826,661,363 |
| Nov 22, 2024 | $43871.63 | $44323.95 | $43871.63 | $44296.51 | 533,019,024 |
| Nov 21, 2024 | $43538.70 | $44020.31 | $43345.58 | $43870.35 | 712,122,885 |
| Nov 20, 2024 | $43296.05 | $43465.77 | $43074.86 | $43408.47 | 559,014,606 |
| Nov 19, 2024 | $43243.27 | $43380.97 | $42938.87 | $43268.94 | 497,970,429 |
| Nov 18, 2024 | $43431.89 | $43505.66 | $43297.57 | $43389.60 | 527,185,309 |
| Nov 15, 2024 | $43587.93 | $43647.53 | $43350.43 | $43444.99 | 664,320,356 |
| Nov 14, 2024 | $44032.38 | $44080.78 | $43704.82 | $43750.86 | 545,093,598 |
| Nov 13, 2024 | $43880.46 | $44141.33 | $43829.98 | $43958.19 | 518,842,039 |
| Nov 12, 2024 | $44359.21 | $44405.73 | $43887.27 | $43910.98 | 482,720,587 |
| Nov 11, 2024 | $44057.65 | $44486.70 | $44057.65 | $44293.13 | 451,949,024 |
| Nov 8, 2024 | $43768.53 | $44157.29 | $43733.86 | $43988.99 | 454,574,895 |
| Nov 7, 2024 | $43718.92 | $43823.10 | $43641.92 | $43729.34 | 437,519,634 |
| Nov 6, 2024 | $42850.40 | $43778.78 | $42850.40 | $43729.93 | 555,808,505 |
| Nov 5, 2024 | $41835.49 | $42258.84 | $41766.96 | $42221.88 | 283,999,978 |
| Nov 4, 2024 | $42004.66 | $42035.87 | $41647.30 | $41794.60 | 341,507,920 |
| Nov 1, 2024 | $41869.82 | $42326.31 | $41869.82 | $42052.19 | 531,359,667 |
| Oct 31, 2024 | $41956.34 | $41991.91 | $41704.63 | $41763.46 | 523,873,896 |
| Oct 30, 2024 | $42249.81 | $42457.92 | $42141.54 | $42141.54 | 377,428,503 |
| Oct 29, 2024 | $42323.48 | $42491.86 | $42171.65 | $42233.05 | 373,552,597 |
| Oct 28, 2024 | $42264.54 | $42476.46 | $42264.54 | $42387.57 | 284,779,780 |
| Oct 25, 2024 | $42477.51 | $42594.64 | $42051.39 | $42114.40 | 314,003,698 |
| Oct 24, 2024 | $42522.55 | $42522.55 | $42191.83 | $42374.36 | 282,684,226 |
| Oct 23, 2024 | $42834.40 | $42834.40 | $42293.17 | $42514.95 | 356,619,189 |
| Oct 22, 2024 | $42876.84 | $43041.05 | $42718.26 | $42924.89 | 335,203,037 |
| Oct 21, 2024 | $43222.21 | $43310.87 | $42877.57 | $42931.60 | 273,596,816 |
| Oct 18, 2024 | $43187.12 | $43325.09 | $43036.35 | $43275.91 | 295,507,803 |
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 |
|---|---|---|
| Ithaca Energy PLC | 115.43 | 4.56 |
| Wood Group (John) PLC | 68.20 | 3.96 |
| Ocado Group PLC | 311.40 | 3.01 |
| Fresnillo PLC | 637.00 | 2.49 |
| Centrica PLC | 136.55 | 2.21 |
| Rolls-Royce Holdings PLC | 580.64 | 2.12 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Elementis PLC | 140.00 | -3.58 |
| Integrafin Holdings PLC | 334.50 | -3.18 |
| Plus500 LTD | 2,630.00 | -2.88 |
| Big Yellow Group PLC | 936.48 | -2.45 |
| Bank Of Georgia Group PLC | 4,605.00 | -2.23 |
| B&M European Value Retail S.A. | 359.20 | -2.13 |