Shares Magazine
12,740.24 +17.26 (+0.14%)17 May 2024, 22:21
Dow Jones Composite Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | $12733.13 | $12745.69 | $12703.93 | $12740.24 | 436,161,405 |
| May 16, 2024 | $12735.10 | $12761.20 | $12716.77 | $12722.98 | 548,536,579 |
| May 15, 2024 | $12686.55 | $12743.45 | $12686.55 | $12734.44 | 575,712,339 |
| May 14, 2024 | $12665.06 | $12686.98 | $12593.17 | $12645.55 | 480,410,809 |
| May 13, 2024 | $12669.36 | $12703.74 | $12626.47 | $12634.32 | 485,223,570 |
| May 10, 2024 | $12632.76 | $12656.36 | $12616.06 | $12646.46 | 432,489,251 |
| May 9, 2024 | $12508.41 | $12607.85 | $12478.01 | $12605.24 | 464,785,842 |
| May 8, 2024 | $12439.09 | $12516.41 | $12427.29 | $12506.78 | 501,080,488 |
| May 7, 2024 | $12449.12 | $12486.42 | $12447.22 | $12466.58 | 537,856,037 |
| May 6, 2024 | $12415.17 | $12453.63 | $12389.60 | $12430.95 | 505,099,375 |
| May 3, 2024 | $12396.47 | $12429.51 | $12334.40 | $12382.30 | 567,451,663 |
| May 2, 2024 | $12198.74 | $12284.62 | $12158.95 | $12258.45 | 553,891,566 |
| May 1, 2024 | $12074.15 | $12251.06 | $12056.61 | $12110.82 | 605,111,525 |
| Apr 30, 2024 | $12238.41 | $12238.41 | $12084.58 | $12085.61 | 648,492,909 |
| Apr 29, 2024 | $12230.16 | $12280.77 | $12208.81 | $12268.79 | 506,593,745 |
| Apr 26, 2024 | $12202.01 | $12249.87 | $12182.97 | $12210.45 | 573,676,004 |
| Apr 25, 2024 | $12160.32 | $12243.58 | $12087.32 | $12221.51 | 647,969,695 |
| Apr 24, 2024 | $12295.91 | $12295.91 | $12185.95 | $12249.57 | 547,547,805 |
| Apr 23, 2024 | $12241.21 | $12339.51 | $12239.01 | $12320.57 | 512,907,594 |
| Apr 22, 2024 | $12164.09 | $12284.47 | $12134.18 | $12219.96 | 540,247,580 |
| Apr 19, 2024 | $12046.18 | $12161.68 | $12046.18 | $12127.87 | 619,201,578 |
| Apr 18, 2024 | $12063.71 | $12124.46 | $12006.83 | $12033.11 | 513,380,061 |
| Apr 17, 2024 | $12100.30 | $12100.30 | $11973.83 | $12025.72 | 584,531,978 |
| Apr 16, 2024 | $12140.23 | $12140.23 | $12039.48 | $12059.61 | 510,954,303 |
| Apr 15, 2024 | $12224.02 | $12308.52 | $12065.40 | $12096.72 | 553,508,652 |
| Apr 12, 2024 | $12286.12 | $12286.12 | $12137.77 | $12178.91 | 611,929,113 |
| Apr 11, 2024 | $12341.91 | $12382.05 | $12252.39 | $12336.31 | 501,623,618 |
| Apr 10, 2024 | $12410.12 | $12410.12 | $12265.50 | $12312.05 | 534,362,146 |
| Apr 9, 2024 | $12513.17 | $12526.26 | $12401.12 | $12499.63 | 478,471,772 |
| Apr 8, 2024 | $12483.50 | $12520.03 | $12478.18 | $12483.10 | 445,991,856 |
| Apr 5, 2024 | $12396.60 | $12510.65 | $12382.98 | $12474.01 | 474,074,946 |
| Apr 4, 2024 | $12601.09 | $12625.63 | $12363.91 | $12389.69 | 548,181,584 |
| Apr 3, 2024 | $12517.51 | $12580.38 | $12497.22 | $12529.34 | 529,810,013 |
| Apr 2, 2024 | $12555.52 | $12555.52 | $12486.87 | $12522.46 | 488,384,953 |
| Apr 1, 2024 | $12727.69 | $12727.69 | $12618.53 | $12639.09 | 430,999,352 |
| Mar 28, 2024 | $12682.81 | $12757.47 | $12679.65 | $12735.74 | 542,630,026 |
| Mar 27, 2024 | $12566.96 | $12679.25 | $12566.96 | $12677.02 | 503,243,796 |
| Mar 26, 2024 | $12548.83 | $12572.21 | $12506.87 | $12508.09 | 485,656,775 |
| Mar 25, 2024 | $12576.86 | $12582.89 | $12526.71 | $12537.94 | 467,583,999 |
| Mar 22, 2024 | $12685.39 | $12707.15 | $12589.63 | $12591.74 | 463,566,378 |
| Mar 21, 2024 | $12601.61 | $12680.24 | $12591.82 | $12650.83 | 596,288,516 |
| Mar 20, 2024 | $12406.46 | $12562.43 | $12378.53 | $12558.17 | 514,245,044 |
| Mar 19, 2024 | $12326.85 | $12424.48 | $12315.20 | $12419.64 | 459,635,914 |
| Mar 18, 2024 | $12350.87 | $12369.48 | $12311.68 | $12320.15 | 493,792,605 |
| Mar 15, 2024 | $12355.79 | $12389.16 | $12293.35 | $12318.01 | 1,060,285,132 |
| Mar 14, 2024 | $12477.14 | $12486.46 | $12308.63 | $12380.83 | 560,214,888 |
| Mar 13, 2024 | $12480.93 | $12520.72 | $12437.25 | $12466.32 | 517,769,332 |
| Mar 12, 2024 | $12427.20 | $12494.87 | $12383.28 | $12466.49 | 551,278,130 |
| Mar 11, 2024 | $12366.68 | $12417.67 | $12320.09 | $12412.36 | 446,036,953 |
| Mar 8, 2024 | $12414.31 | $12458.97 | $12373.65 | $12375.41 | 516,145,384 |
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 |
|---|---|---|
| Hochschild Mining PLC | 168.00 | 5.66 |
| Premier Foods PLC | 176.20 | 3.65 |
| Antofagasta PLC | 2,365.00 | 3.55 |
| Auction Technology Group PLC | 584.00 | 3.55 |
| Fresnillo PLC | 615.00 | 3.36 |
| Mobico Group PLC | 66.85 | 3.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Entain PLC | 722.00 | -5.52 |
| Wizz Air Holdings PLC | 2,020.00 | -4.54 |
| Ashtead Group PLC | 5,764.00 | -4.51 |
| Savills PLC | 1,110.00 | -4.31 |
| W.A.G Payment Solutions PLC | 67.40 | -4.26 |
| Burberry Group PLC | 1,100.00 | -3.51 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.