Shares Magazine
15,238.30 +262.41 (+1.75%)31 May 2024, 22:21
Dow Jones Transportation Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | $15001.29 | $15245.58 | $15001.29 | $15238.30 | 167,729,197 |
| May 30, 2024 | $14798.09 | $14988.50 | $14778.89 | $14975.89 | 119,090,622 |
| May 29, 2024 | $14903.02 | $14903.02 | $14761.18 | $14781.56 | 239,165,123 |
| May 28, 2024 | $15090.86 | $15090.86 | $14944.45 | $14995.12 | 91,029,131 |
| May 24, 2024 | $15042.28 | $15104.66 | $15012.84 | $15082.94 | 69,411,757 |
| May 23, 2024 | $15209.59 | $15220.54 | $14945.11 | $15008.86 | 102,536,899 |
| May 22, 2024 | $15156.33 | $15251.66 | $15137.36 | $15194.59 | 95,819,754 |
| May 21, 2024 | $15404.77 | $15404.77 | $15164.48 | $15170.88 | 84,948,071 |
| May 20, 2024 | $15490.97 | $15505.01 | $15413.77 | $15428.55 | 79,373,879 |
| May 17, 2024 | $15569.43 | $15597.69 | $15474.33 | $15501.43 | 76,928,139 |
| May 16, 2024 | $15583.46 | $15601.81 | $15493.53 | $15560.92 | 84,093,527 |
| May 15, 2024 | $15640.23 | $15686.91 | $15563.14 | $15581.51 | 91,712,579 |
| May 14, 2024 | $15712.20 | $15764.32 | $15511.67 | $15562.87 | 99,273,786 |
| May 13, 2024 | $15623.67 | $15729.99 | $15607.12 | $15628.86 | 104,739,557 |
| May 10, 2024 | $15551.93 | $15609.09 | $15539.13 | $15597.49 | 72,433,327 |
| May 9, 2024 | $15431.99 | $15546.14 | $15348.75 | $15512.53 | 94,393,613 |
| May 8, 2024 | $15382.53 | $15474.13 | $15318.51 | $15421.86 | 145,082,591 |
| May 7, 2024 | $15427.64 | $15488.22 | $15405.28 | $15434.33 | 97,242,461 |
| May 6, 2024 | $15403.33 | $15474.68 | $15360.52 | $15380.87 | 125,362,139 |
| May 3, 2024 | $15385.23 | $15456.17 | $15311.16 | $15348.40 | 88,683,114 |
| May 2, 2024 | $15106.45 | $15291.81 | $15082.04 | $15234.60 | 105,933,881 |
| May 1, 2024 | $14840.50 | $15079.48 | $14795.44 | $14864.63 | 113,062,711 |
| Apr 30, 2024 | $15167.31 | $15167.31 | $14907.43 | $14909.51 | 119,371,378 |
| Apr 29, 2024 | $15184.88 | $15299.83 | $15109.76 | $15213.56 | 108,925,562 |
| Apr 26, 2024 | $15173.38 | $15292.52 | $15118.86 | $15170.88 | 114,442,196 |
| Apr 25, 2024 | $15053.89 | $15329.46 | $15028.02 | $15296.89 | 173,453,587 |
| Apr 24, 2024 | $15327.48 | $15345.25 | $14928.49 | $15077.80 | 146,576,865 |
| Apr 23, 2024 | $15224.83 | $15478.36 | $15218.58 | $15436.41 | 125,729,083 |
| Apr 22, 2024 | $15133.60 | $15322.57 | $15091.77 | $15224.40 | 121,143,282 |
| Apr 19, 2024 | $14976.17 | $15162.46 | $14976.17 | $15083.72 | 121,155,838 |
| Apr 18, 2024 | $15054.15 | $15132.95 | $14925.30 | $14946.93 | 158,118,969 |
| Apr 17, 2024 | $15259.28 | $15259.28 | $14921.95 | $14986.55 | 205,426,379 |
| Apr 16, 2024 | $15360.80 | $15360.80 | $15205.96 | $15246.23 | 107,744,940 |
| Apr 15, 2024 | $15567.21 | $15686.77 | $15333.49 | $15388.34 | 103,270,593 |
| Apr 12, 2024 | $15636.83 | $15636.83 | $15425.60 | $15498.11 | 117,280,112 |
| Apr 11, 2024 | $15654.95 | $15805.67 | $15609.61 | $15748.90 | 93,673,105 |
| Apr 10, 2024 | $15846.85 | $15846.85 | $15555.68 | $15603.86 | 152,085,026 |
| Apr 9, 2024 | $15965.58 | $16019.62 | $15828.11 | $15970.26 | 95,680,872 |
| Apr 8, 2024 | $15945.83 | $16031.70 | $15930.31 | $15934.21 | 103,907,506 |
| Apr 5, 2024 | $15798.49 | $15961.08 | $15796.38 | $15919.20 | 97,534,642 |
| Apr 4, 2024 | $16042.35 | $16167.06 | $15738.37 | $15798.59 | 124,007,724 |
| Apr 3, 2024 | $15856.98 | $16032.21 | $15856.98 | $15961.03 | 105,913,873 |
| Apr 2, 2024 | $15931.93 | $15931.93 | $15780.02 | $15846.85 | 106,532,001 |
| Apr 1, 2024 | $16169.27 | $16169.27 | $15996.86 | $16031.57 | 97,413,355 |
| Mar 28, 2024 | $16051.87 | $16253.44 | $16037.12 | $16211.62 | 110,173,047 |
| Mar 27, 2024 | $15929.39 | $16039.01 | $15888.99 | $16028.55 | 96,182,305 |
| Mar 26, 2024 | $15937.73 | $16000.64 | $15847.51 | $15850.85 | 103,762,475 |
| Mar 25, 2024 | $15992.39 | $16008.67 | $15853.57 | $15909.07 | 88,196,323 |
| Mar 22, 2024 | $16138.17 | $16201.55 | $15983.98 | $16010.98 | 71,770,564 |
| Mar 21, 2024 | $15872.82 | $16020.76 | $15872.82 | $16001.42 | 97,431,439 |
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 |
|---|---|---|
| Me Group International PLC | 182.80 | 5.18 |
| Aston Martin Lagonda Global Holdings PLC | 145.20 | 4.76 |
| National Grid PLC | 882.40 | 4.67 |
| Wizz Air Holdings PLC | 2,292.00 | 4.37 |
| Qinetiq Group PLC | 447.20 | 4.10 |
| Dr. Martens PLC | 87.40 | 4.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 41.55 | -6.63 |
| Wood Group (John) PLC | 176.90 | -5.45 |
| Auction Technology Group PLC | 522.00 | -5.26 |
| Jd Sports Fashion PLC | 127.50 | -4.71 |
| Associated British Foods PLC | 2,550.00 | -4.14 |
| Marshalls PLC | 316.00 | -2.77 |
Risers/fallers data from previous trading day.