Shares Magazine
$140.00-5.80 (-3.98%)28 Mar 2025, 19:14
Oracle Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $145.95 | $145.95 | $139.15 | $140.00 | 19,783 |
| Mar 27, 2025 | $146.70 | $146.95 | $144.94 | $145.80 | 10,674 |
| Mar 26, 2025 | $152.62 | $152.88 | $146.65 | $149.50 | 10,228 |
| Mar 25, 2025 | $154.20 | $156.10 | $153.02 | $154.20 | 3,635 |
| Mar 24, 2025 | $155.00 | $156.60 | $154.05 | $154.60 | 9,467 |
| Mar 21, 2025 | $151.50 | $153.76 | $150.52 | $153.20 | 6,053 |
| Mar 20, 2025 | $153.44 | $154.46 | $150.92 | $153.80 | 8,831 |
| Mar 19, 2025 | $149.50 | $153.99 | $149.50 | $152.60 | 6,764 |
| Mar 18, 2025 | $153.70 | $153.70 | $148.64 | $153.20 | 33,628 |
| Mar 17, 2025 | $149.40 | $155.54 | $149.40 | $153.20 | 12,856 |
| Mar 14, 2025 | $149.80 | $150.88 | $148.40 | $149.60 | 6,425 |
| Mar 13, 2025 | $149.27 | $150.28 | $145.51 | $147.00 | 7,867 |
| Mar 12, 2025 | $146.51 | $152.23 | $145.02 | $149.80 | 20,491 |
| Mar 11, 2025 | $141.00 | $147.86 | $137.70 | $143.60 | 40,138 |
| Mar 10, 2025 | $158.60 | $158.60 | $146.83 | $148.40 | 24,320 |
| Mar 7, 2025 | $151.30 | $153.68 | $148.59 | $155.80 | 17,145 |
| Mar 6, 2025 | $159.06 | $159.06 | $150.81 | $155.80 | 29,764 |
| Mar 5, 2025 | $159.34 | $161.89 | $157.11 | $158.60 | 11,547 |
| Mar 4, 2025 | $161.72 | $161.72 | $153.62 | $153.80 | 14,282 |
| Mar 3, 2025 | $167.03 | $168.45 | $162.83 | $164.80 | 7,177 |
| Feb 28, 2025 | $164.94 | $164.94 | $160.82 | $162.30 | 17,527 |
| Feb 27, 2025 | $173.44 | $174.78 | $168.73 | $171.00 | 6,650 |
| Feb 26, 2025 | $169.94 | $173.79 | $169.21 | $173.00 | 4,027 |
| Feb 25, 2025 | $168.59 | $170.53 | $164.41 | $165.80 | 5,363 |
| Feb 24, 2025 | $169.00 | $174.22 | $164.70 | $169.60 | 16,046 |
| Feb 21, 2025 | $176.50 | $177.00 | $169.72 | $173.60 | 16,318 |
| Feb 20, 2025 | $179.82 | $180.11 | $174.91 | $175.60 | 10,332 |
| Feb 19, 2025 | $179.78 | $179.78 | $175.73 | $177.60 | 17,189 |
| Feb 18, 2025 | $175.00 | $182.19 | $175.00 | $180.50 | 14,087 |
| Feb 17, 2025 | $172.00 | $172.00 | $172.00 | $174.60 | 64 |
| Feb 14, 2025 | $174.90 | $175.01 | $172.95 | $174.00 | 3,493 |
| Feb 13, 2025 | $172.30 | $173.84 | $171.27 | $173.00 | 7,573 |
| Feb 12, 2025 | $170.00 | $176.00 | $170.00 | $172.00 | 8,262 |
| Feb 11, 2025 | $178.00 | $178.98 | $176.55 | $177.40 | 5,445 |
| Feb 10, 2025 | $177.74 | $184.20 | $175.00 | $178.80 | 6,013 |
| Feb 7, 2025 | $174.44 | $177.39 | $173.25 | $174.40 | 8,854 |
| Feb 6, 2025 | $172.10 | $175.57 | $171.99 | $173.80 | 9,664 |
| Feb 5, 2025 | $167.60 | $171.82 | $167.60 | $170.00 | 9,868 |
| Feb 4, 2025 | $168.95 | $170.19 | $166.40 | $168.80 | 5,428 |
| Feb 3, 2025 | $164.58 | $169.55 | $162.62 | $167.60 | 22,809 |
| Jan 31, 2025 | $171.00 | $173.00 | $169.33 | $172.90 | 17,439 |
| Jan 30, 2025 | $163.73 | $171.47 | $163.28 | $161.20 | 27,741 |
| Jan 29, 2025 | $166.35 | $166.35 | $160.01 | $161.20 | 14,964 |
| Jan 28, 2025 | $161.70 | $164.64 | $156.87 | $166.50 | 51,827 |
| Jan 27, 2025 | $176.92 | $177.97 | $155.10 | $184.80 | 81,915 |
| Jan 24, 2025 | $187.00 | $189.07 | $182.07 | $184.80 | 37,391 |
| Jan 23, 2025 | $182.57 | $186.43 | $180.00 | $184.80 | 27,336 |
| Jan 22, 2025 | $188.40 | $192.49 | $180.69 | $183.00 | 221,584 |
| Jan 21, 2025 | $162.99 | $171.80 | $162.76 | $163.00 | 34,065 |
| Jan 17, 2025 | $160.54 | $163.06 | $160.54 | $162.40 | 9,176 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.