Shares Magazine
$166.50+0.00 (+0.00%)06 Jan 2025, 19:13
Oracle Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $166.60 | $167.14 | $165.33 | $166.50 | 7,596 |
| Jan 2, 2025 | $167.12 | $168.73 | $164.98 | $166.80 | 21,079 |
| Dec 31, 2024 | $167.05 | $167.12 | $166.00 | $167.60 | 641 |
| Dec 30, 2024 | $166.68 | $167.85 | $164.56 | $166.60 | 20,315 |
| Dec 27, 2024 | $170.76 | $171.15 | $167.22 | $168.60 | 10,439 |
| Dec 24, 2024 | $169.16 | $171.77 | $169.16 | $169.40 | 3,085 |
| Dec 23, 2024 | $169.60 | $169.60 | $167.34 | $167.90 | 7,923 |
| Dec 20, 2024 | $166.00 | $171.22 | $165.63 | $169.60 | 12,587 |
| Dec 19, 2024 | $166.80 | $170.95 | $165.41 | $170.60 | 66,844 |
| Dec 18, 2024 | $170.19 | $171.23 | $168.35 | $170.80 | 9,234 |
| Dec 17, 2024 | $170.20 | $172.95 | $169.45 | $172.40 | 17,740 |
| Dec 16, 2024 | $174.27 | $174.27 | $170.94 | $172.20 | 9,285 |
| Dec 13, 2024 | $175.52 | $176.14 | $171.64 | $172.40 | 14,017 |
| Dec 12, 2024 | $177.89 | $177.94 | $174.90 | $177.40 | 13,280 |
| Dec 11, 2024 | $177.81 | $181.37 | $174.92 | $180.80 | 33,837 |
| Dec 10, 2024 | $175.40 | $179.31 | $171.05 | $176.40 | 46,394 |
| Dec 9, 2024 | $196.84 | $198.30 | $189.29 | $191.10 | 28,804 |
| Dec 6, 2024 | $186.46 | $192.62 | $186.09 | $191.60 | 16,477 |
| Dec 5, 2024 | $188.77 | $188.87 | $186.22 | $187.00 | 9,895 |
| Dec 4, 2024 | $185.99 | $189.70 | $185.95 | $189.20 | 13,242 |
| Dec 3, 2024 | $180.00 | $182.25 | $179.10 | $181.60 | 7,862 |
| Dec 2, 2024 | $184.96 | $185.09 | $181.05 | $182.60 | 20,343 |
| Nov 29, 2024 | $184.00 | $185.93 | $183.20 | $185.70 | 12,506 |
| Nov 27, 2024 | $188.58 | $189.09 | $182.38 | $190.60 | 9,772 |
| Nov 26, 2024 | $189.57 | $192.38 | $188.98 | $190.60 | 13,322 |
| Nov 25, 2024 | $194.75 | $194.75 | $189.64 | $190.00 | 7,912 |
| Nov 22, 2024 | $192.50 | $194.18 | $191.75 | $193.60 | 4,503 |
| Nov 21, 2024 | $191.97 | $196.03 | $191.73 | $195.35 | 20,992 |
| Nov 20, 2024 | $189.41 | $190.38 | $187.82 | $188.20 | 30,321 |
| Nov 19, 2024 | $185.77 | $188.75 | $184.01 | $187.00 | 8,669 |
| Nov 18, 2024 | $185.81 | $186.18 | $182.86 | $185.70 | 8,690 |
| Nov 15, 2024 | $186.46 | $186.46 | $182.96 | $185.20 | 12,779 |
| Nov 14, 2024 | $188.83 | $189.63 | $187.31 | $188.80 | 49,445 |
| Nov 13, 2024 | $189.14 | $191.75 | $188.74 | $190.40 | 613,876 |
| Nov 12, 2024 | $190.93 | $190.93 | $187.27 | $188.40 | 6,439 |
| Nov 11, 2024 | $190.88 | $191.60 | $187.81 | $190.40 | 23,802 |
| Nov 8, 2024 | $187.10 | $190.15 | $186.88 | $189.60 | 7,780 |
| Nov 7, 2024 | $181.88 | $184.29 | $180.66 | $182.40 | 11,269 |
| Nov 6, 2024 | $175.03 | $182.07 | $175.03 | $180.40 | 18,867 |
| Nov 5, 2024 | $170.99 | $171.48 | $170.28 | $170.80 | 5,383 |
| Nov 4, 2024 | $169.79 | $170.48 | $168.78 | $169.60 | 12,300 |
| Nov 1, 2024 | $169.90 | $172.23 | $169.22 | $171.40 | 9,348 |
| Oct 31, 2024 | $172.00 | $172.00 | $167.46 | $168.60 | 15,061 |
| Oct 30, 2024 | $173.93 | $176.11 | $173.05 | $175.80 | 9,146 |
| Oct 29, 2024 | $172.62 | $173.99 | $172.29 | $173.30 | 114,795 |
| Oct 28, 2024 | $174.17 | $174.26 | $172.15 | $172.30 | 7,845 |
| Oct 25, 2024 | $175.14 | $176.27 | $173.13 | $175.00 | 6,989 |
| Oct 24, 2024 | $174.30 | $174.30 | $174.30 | $174.30 | 4,738 |
| Oct 23, 2024 | $174.39 | $175.99 | $173.22 | $174.90 | 9,318 |
| Oct 22, 2024 | $174.99 | $175.73 | $174.30 | $174.60 | 5,157 |
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 |