Shares Magazine
$19.42-0.73 (-3.62%)16 Apr 2025, 19:14
Intel Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | $19.33 | $19.43 | $18.90 | $19.42 | 452,399 |
| Apr 15, 2025 | $20.43 | $20.45 | $19.90 | $20.15 | 474,728 |
| Apr 14, 2025 | $20.31 | $21.04 | $19.98 | $20.21 | 823,525 |
| Apr 11, 2025 | $20.06 | $20.10 | $18.18 | $18.74 | 1,056,171 |
| Apr 10, 2025 | $21.23 | $21.25 | $19.16 | $20.01 | 720,851 |
| Apr 9, 2025 | $18.81 | $21.36 | $17.75 | $18.93 | 1,365,906 |
| Apr 8, 2025 | $19.86 | $20.38 | $18.70 | $19.52 | 1,115,889 |
| Apr 7, 2025 | $18.25 | $20.64 | $18.25 | $19.07 | 1,043,134 |
| Apr 4, 2025 | $21.34 | $22.57 | $20.00 | $20.67 | 1,010,196 |
| Apr 3, 2025 | $21.36 | $22.32 | $20.89 | $21.27 | 705,480 |
| Apr 2, 2025 | $21.93 | $22.38 | $21.68 | $21.98 | 393,589 |
| Apr 1, 2025 | $22.49 | $22.55 | $21.76 | $22.24 | 473,522 |
| Mar 31, 2025 | $22.46 | $22.55 | $21.76 | $22.27 | 418,649 |
| Mar 28, 2025 | $23.00 | $23.57 | $22.56 | $22.76 | 292,592 |
| Mar 27, 2025 | $23.06 | $23.69 | $22.86 | $23.05 | 439,501 |
| Mar 26, 2025 | $24.29 | $24.41 | $23.25 | $23.45 | 388,884 |
| Mar 25, 2025 | $24.00 | $24.73 | $24.00 | $24.16 | 296,793 |
| Mar 24, 2025 | $24.64 | $24.97 | $24.13 | $24.27 | 373,678 |
| Mar 21, 2025 | $23.73 | $24.70 | $23.50 | $24.38 | 501,288 |
| Mar 20, 2025 | $23.42 | $24.30 | $23.42 | $23.90 | 445,328 |
| Mar 19, 2025 | $25.75 | $25.75 | $24.03 | $23.92 | 957,205 |
| Mar 18, 2025 | $26.20 | $26.41 | $25.40 | $25.99 | 1,009,297 |
| Mar 17, 2025 | $23.87 | $26.14 | $23.87 | $25.82 | 1,223,633 |
| Mar 14, 2025 | $24.10 | $24.37 | $23.52 | $23.94 | 1,074,367 |
| Mar 13, 2025 | $22.60 | $24.53 | $22.40 | $23.03 | 2,584,979 |
| Mar 12, 2025 | $21.16 | $21.51 | $20.21 | $20.63 | 688,517 |
| Mar 11, 2025 | $19.56 | $20.30 | $19.29 | $19.61 | 691,623 |
| Mar 10, 2025 | $20.10 | $20.50 | $19.65 | $20.08 | 558,697 |
| Mar 7, 2025 | $20.52 | $21.20 | $20.11 | $20.49 | 698,724 |
| Mar 6, 2025 | $20.72 | $21.12 | $20.00 | $20.95 | 653,728 |
| Mar 5, 2025 | $21.60 | $21.60 | $20.18 | $20.41 | 998,773 |
| Mar 4, 2025 | $22.82 | $23.00 | $20.76 | $21.75 | 1,270,555 |
| Mar 3, 2025 | $24.50 | $25.25 | $23.67 | $24.52 | 846,092 |
| Feb 28, 2025 | $23.80 | $24.43 | $22.64 | $23.69 | 759,197 |
| Feb 27, 2025 | $24.36 | $24.46 | $23.21 | $24.03 | 666,905 |
| Feb 26, 2025 | $23.21 | $23.82 | $23.21 | $23.70 | 398,309 |
| Feb 25, 2025 | $24.46 | $24.84 | $22.77 | $23.24 | 783,337 |
| Feb 24, 2025 | $25.18 | $25.18 | $23.63 | $24.55 | 821,902 |
| Feb 21, 2025 | $26.16 | $26.50 | $24.88 | $25.35 | 849,732 |
| Feb 20, 2025 | $25.50 | $25.89 | $24.49 | $24.90 | 929,204 |
| Feb 19, 2025 | $25.92 | $27.20 | $25.22 | $25.89 | 1,335,506 |
| Feb 18, 2025 | $25.16 | $26.30 | $24.44 | $25.92 | 2,254,378 |
| Feb 14, 2025 | $24.24 | $25.33 | $22.86 | $23.24 | 1,812,023 |
| Feb 13, 2025 | $22.86 | $24.82 | $22.46 | $24.25 | 1,768,753 |
| Feb 12, 2025 | $21.02 | $22.36 | $20.93 | $21.79 | 852,892 |
| Feb 11, 2025 | $19.76 | $21.88 | $19.65 | $21.38 | 1,427,495 |
| Feb 10, 2025 | $18.77 | $20.08 | $18.72 | $19.70 | 465,556 |
| Feb 7, 2025 | $19.39 | $19.39 | $19.03 | $19.08 | 291,060 |
| Feb 6, 2025 | $19.70 | $19.70 | $19.25 | $19.57 | 377,536 |
| Feb 5, 2025 | $19.26 | $19.77 | $18.92 | $19.57 | 346,309 |
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 |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.