Shares Magazine
986.32 +14.76 (+1.52%)20 Dec 2024, 21:50
Dow Jones Utility Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | $970.88 | $989.17 | $965.87 | $986.32 | 133,194,275 |
| Dec 19, 2024 | $965.20 | $982.32 | $964.73 | $971.56 | 72,808,945 |
| Dec 18, 2024 | $991.39 | $991.39 | $964.59 | $965.04 | 65,769,248 |
| Dec 17, 2024 | $991.24 | $995.87 | $987.29 | $991.67 | 55,880,800 |
| Dec 16, 2024 | $1004.01 | $1006.99 | $995.81 | $995.86 | 53,890,487 |
| Dec 13, 2024 | $1004.45 | $1009.06 | $1002.99 | $1003.65 | 42,597,679 |
| Dec 12, 2024 | $1005.96 | $1010.84 | $1001.31 | $1002.72 | 47,412,583 |
| Dec 11, 2024 | $1013.76 | $1015.03 | $1002.39 | $1003.93 | 53,675,856 |
| Dec 10, 2024 | $1015.87 | $1016.15 | $1002.89 | $1010.83 | 50,645,194 |
| Dec 9, 2024 | $1034.96 | $1035.25 | $1018.79 | $1019.35 | 53,919,469 |
| Dec 6, 2024 | $1046.97 | $1049.82 | $1032.69 | $1035.53 | 47,765,982 |
| Dec 5, 2024 | $1044.78 | $1053.08 | $1044.11 | $1047.32 | 44,576,805 |
| Dec 4, 2024 | $1048.45 | $1053.43 | $1040.57 | $1045.10 | 50,164,653 |
| Dec 3, 2024 | $1062.87 | $1066.64 | $1046.64 | $1046.80 | 53,955,460 |
| Dec 2, 2024 | $1079.26 | $1082.54 | $1056.60 | $1057.05 | 52,023,423 |
| Nov 29, 2024 | $1078.76 | $1083.55 | $1076.00 | $1078.95 | 27,771,293 |
| Nov 27, 2024 | $1083.46 | $1086.52 | $1078.39 | $1079.30 | 45,127,071 |
| Nov 26, 2024 | $1067.21 | $1080.22 | $1065.87 | $1079.88 | 54,092,790 |
| Nov 25, 2024 | $1067.90 | $1076.86 | $1059.16 | $1065.95 | 83,942,137 |
| Nov 22, 2024 | $1077.35 | $1079.69 | $1066.35 | $1066.91 | 45,458,594 |
| Nov 21, 2024 | $1058.76 | $1076.10 | $1053.90 | $1075.65 | 53,597,828 |
| Nov 20, 2024 | $1054.14 | $1058.46 | $1048.28 | $1055.07 | 43,060,127 |
| Nov 19, 2024 | $1041.29 | $1054.00 | $1034.92 | $1053.82 | 48,910,126 |
| Nov 18, 2024 | $1032.48 | $1048.63 | $1032.15 | $1043.79 | 56,233,083 |
| Nov 15, 2024 | $1015.61 | $1034.48 | $1014.33 | $1033.82 | 68,642,712 |
| Nov 14, 2024 | $1024.58 | $1026.60 | $1015.44 | $1016.48 | 52,201,935 |
| Nov 13, 2024 | $1027.74 | $1032.93 | $1019.78 | $1023.06 | 56,715,198 |
| Nov 12, 2024 | $1035.70 | $1036.14 | $1021.30 | $1025.63 | 57,154,609 |
| Nov 11, 2024 | $1031.11 | $1042.62 | $1031.11 | $1036.77 | 55,430,867 |
| Nov 8, 2024 | $1015.57 | $1035.01 | $1015.57 | $1031.92 | 64,285,909 |
| Nov 7, 2024 | $1012.74 | $1021.17 | $1008.31 | $1011.90 | 89,435,539 |
| Nov 6, 2024 | $1014.52 | $1017.54 | $1001.90 | $1013.64 | 120,730,804 |
| Nov 5, 2024 | $1010.25 | $1023.22 | $1007.42 | $1023.16 | 63,837,884 |
| Nov 4, 2024 | $1016.44 | $1019.07 | $1004.68 | $1011.35 | 83,943,689 |
| Nov 1, 2024 | $1037.84 | $1039.59 | $1018.09 | $1019.02 | 97,255,399 |
| Oct 31, 2024 | $1029.86 | $1045.41 | $1029.86 | $1036.91 | 86,243,839 |
| Oct 30, 2024 | $1034.19 | $1037.89 | $1027.70 | $1029.23 | 66,629,971 |
| Oct 29, 2024 | $1046.94 | $1046.94 | $1031.59 | $1031.93 | 71,118,683 |
| Oct 28, 2024 | $1048.79 | $1057.64 | $1048.79 | $1053.22 | 41,766,420 |
| Oct 25, 2024 | $1067.23 | $1068.09 | $1046.26 | $1046.99 | 47,429,408 |
| Oct 24, 2024 | $1071.91 | $1074.31 | $1061.43 | $1063.48 | 45,569,364 |
| Oct 23, 2024 | $1061.92 | $1071.38 | $1061.07 | $1071.27 | 53,758,652 |
| Oct 22, 2024 | $1055.74 | $1062.66 | $1050.66 | $1060.76 | 51,743,616 |
| Oct 21, 2024 | $1068.87 | $1071.41 | $1057.67 | $1061.03 | 44,850,411 |
| Oct 18, 2024 | $1062.94 | $1067.23 | $1056.64 | $1067.18 | 52,225,856 |
| Oct 17, 2024 | $1068.48 | $1069.23 | $1059.64 | $1062.37 | 52,149,597 |
| Oct 16, 2024 | $1054.46 | $1070.05 | $1051.91 | $1068.28 | 59,891,636 |
| Oct 15, 2024 | $1045.87 | $1060.17 | $1045.87 | $1050.85 | 64,983,392 |
| Oct 14, 2024 | $1032.20 | $1042.55 | $1031.01 | $1041.64 | 41,330,554 |
| Oct 11, 2024 | $1023.43 | $1031.76 | $1022.20 | $1031.49 | 44,816,901 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.