Shares Magazine
$66.65+2.35 (+3.65%)06 Jan 2025, 19:14
Uber Technologies INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $63.73 | $65.08 | $63.44 | $64.30 | 146,083 |
| Jan 2, 2025 | $60.51 | $63.07 | $60.35 | $62.85 | 76,827 |
| Dec 31, 2024 | $60.80 | $61.05 | $60.26 | $61.05 | 40,048 |
| Dec 30, 2024 | $61.12 | $61.31 | $60.16 | $60.70 | 260,099 |
| Dec 27, 2024 | $61.60 | $61.70 | $60.02 | $60.80 | 48,951 |
| Dec 24, 2024 | $62.00 | $62.03 | $60.89 | $62.10 | 142,572 |
| Dec 23, 2024 | $60.88 | $62.20 | $60.88 | $61.55 | 30,553 |
| Dec 20, 2024 | $60.09 | $61.34 | $59.00 | $60.90 | 38,290 |
| Dec 19, 2024 | $62.20 | $62.50 | $59.99 | $60.85 | 83,386 |
| Dec 18, 2024 | $61.30 | $63.93 | $61.30 | $63.20 | 202,674 |
| Dec 17, 2024 | $60.00 | $60.52 | $59.33 | $60.15 | 48,100 |
| Dec 16, 2024 | $60.20 | $61.30 | $60.00 | $61.70 | 181,160 |
| Dec 13, 2024 | $62.20 | $62.41 | $60.45 | $61.75 | 74,844 |
| Dec 12, 2024 | $62.88 | $63.54 | $61.86 | $62.50 | 120,952 |
| Dec 11, 2024 | $64.50 | $64.54 | $60.25 | $62.00 | 154,073 |
| Dec 10, 2024 | $66.05 | $66.05 | $64.69 | $65.10 | 93,491 |
| Dec 9, 2024 | $66.66 | $66.90 | $65.08 | $65.65 | 118,305 |
| Dec 6, 2024 | $66.01 | $67.04 | $65.21 | $65.90 | 89,467 |
| Dec 5, 2024 | $72.00 | $72.00 | $65.37 | $67.70 | 166,911 |
| Dec 4, 2024 | $71.76 | $72.06 | $70.66 | $71.25 | 19,987 |
| Dec 3, 2024 | $73.60 | $73.60 | $71.60 | $72.10 | 24,656 |
| Dec 2, 2024 | $71.78 | $73.41 | $71.49 | $73.05 | 41,402 |
| Nov 29, 2024 | $71.85 | $72.42 | $71.50 | $72.15 | 19,114 |
| Nov 27, 2024 | $71.57 | $72.68 | $71.09 | $72.30 | 19,801 |
| Nov 26, 2024 | $73.31 | $73.49 | $71.58 | $72.30 | 29,153 |
| Nov 25, 2024 | $72.58 | $73.30 | $71.88 | $72.90 | 40,339 |
| Nov 22, 2024 | $69.70 | $71.34 | $69.42 | $70.50 | 22,472 |
| Nov 21, 2024 | $70.44 | $70.83 | $68.83 | $70.30 | 1,252,065 |
| Nov 20, 2024 | $69.50 | $70.29 | $68.96 | $69.10 | 167,777 |
| Nov 19, 2024 | $69.62 | $69.62 | $68.22 | $68.90 | 1,245,367 |
| Nov 18, 2024 | $73.40 | $73.40 | $67.82 | $68.30 | 368,425 |
| Nov 15, 2024 | $71.00 | $73.62 | $70.82 | $73.20 | 56,322 |
| Nov 14, 2024 | $71.10 | $72.74 | $70.78 | $72.00 | 104,217 |
| Nov 13, 2024 | $71.61 | $72.09 | $70.55 | $71.20 | 1,381,453 |
| Nov 12, 2024 | $71.89 | $72.67 | $71.20 | $72.05 | 71,852 |
| Nov 11, 2024 | $72.08 | $72.98 | $71.72 | $72.15 | 49,127 |
| Nov 8, 2024 | $73.41 | $73.51 | $71.87 | $73.60 | 20,587 |
| Nov 7, 2024 | $76.13 | $76.40 | $72.84 | $73.60 | 41,398 |
| Nov 6, 2024 | $77.00 | $77.00 | $70.77 | $74.15 | 52,640 |
| Nov 5, 2024 | $74.03 | $74.28 | $73.28 | $74.15 | 27,465 |
| Nov 4, 2024 | $74.00 | $74.22 | $72.67 | $73.70 | 87,866 |
| Nov 1, 2024 | $73.00 | $73.97 | $72.25 | $73.75 | 113,583 |
| Oct 31, 2024 | $80.74 | $81.70 | $69.86 | $72.05 | 152,663 |
| Oct 30, 2024 | $79.58 | $80.07 | $78.81 | $79.85 | 144,997 |
| Oct 29, 2024 | $77.94 | $79.98 | $77.81 | $79.45 | 24,904 |
| Oct 28, 2024 | $78.10 | $78.32 | $77.57 | $78.00 | 19,584 |
| Oct 25, 2024 | $78.70 | $78.82 | $76.94 | $77.70 | 18,351 |
| Oct 24, 2024 | $78.10 | $78.10 | $78.10 | $78.10 | 476,257 |
| Oct 23, 2024 | $80.20 | $80.61 | $79.36 | $79.70 | 25,388 |
| Oct 22, 2024 | $80.46 | $81.24 | $79.50 | $80.50 | 1,035,307 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |