Shares Magazine
16,156.33 +315.37 (+1.99%)03 May 2024, 22:16
NASDAQ Composite Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2024 | $15758.11 | $15862.79 | $15604.73 | $15840.96 | 0 |
| May 1, 2024 | $15646.09 | $15926.22 | $15557.64 | $15605.48 | 0 |
| Apr 30, 2024 | $15920.89 | $15979.36 | $15655.67 | $15657.82 | 0 |
| Apr 29, 2024 | $16007.00 | $16021.50 | $15885.89 | $15983.08 | 0 |
| Apr 26, 2024 | $15821.33 | $15981.00 | $15770.72 | $15927.90 | 0 |
| Apr 25, 2024 | $15375.26 | $15644.51 | $15343.91 | $15611.76 | 0 |
| Apr 24, 2024 | $15805.60 | $15839.00 | $15634.44 | $15712.75 | 0 |
| Apr 23, 2024 | $15525.55 | $15730.35 | $15510.58 | $15696.64 | 0 |
| Apr 22, 2024 | $15396.13 | $15539.00 | $15265.66 | $15451.31 | 0 |
| Apr 19, 2024 | $15547.10 | $15576.70 | $15222.78 | $15282.01 | 0 |
| Apr 18, 2024 | $15705.69 | $15786.12 | $15587.50 | $15601.50 | 0 |
| Apr 17, 2024 | $15942.29 | $15957.03 | $15654.51 | $15683.37 | 0 |
| Apr 16, 2024 | $15856.38 | $15965.79 | $15822.02 | $15865.25 | 0 |
| Apr 15, 2024 | $16276.47 | $16295.27 | $15863.88 | $15885.02 | 0 |
| Apr 12, 2024 | $16293.03 | $16341.45 | $16125.33 | $16175.09 | 0 |
| Apr 11, 2024 | $16236.20 | $16464.60 | $16154.65 | $16442.20 | 0 |
| Apr 10, 2024 | $16104.01 | $16200.10 | $16092.02 | $16170.36 | 0 |
| Apr 9, 2024 | $16328.76 | $16348.18 | $16141.15 | $16306.64 | 0 |
| Apr 8, 2024 | $16285.18 | $16323.60 | $16220.72 | $16253.95 | 0 |
| Apr 5, 2024 | $16095.40 | $16326.50 | $16080.49 | $16248.52 | 0 |
| Apr 4, 2024 | $16418.57 | $16468.04 | $16046.56 | $16049.08 | 0 |
| Apr 3, 2024 | $16178.80 | $16340.74 | $16169.31 | $16277.46 | 0 |
| Apr 2, 2024 | $16199.24 | $16251.41 | $16137.24 | $16240.45 | 0 |
| Apr 1, 2024 | $16397.05 | $16490.65 | $16327.89 | $16396.83 | 0 |
| Mar 28, 2024 | $16377.23 | $16420.92 | $16347.38 | $16379.46 | 0 |
| Mar 27, 2024 | $16424.76 | $16431.83 | $16279.17 | $16399.52 | 0 |
| Mar 26, 2024 | $16446.85 | $16476.38 | $16312.95 | $16315.70 | 0 |
| Mar 25, 2024 | $16335.30 | $16441.17 | $16315.72 | $16384.47 | 0 |
| Mar 22, 2024 | $16387.83 | $16467.62 | $16361.00 | $16428.82 | 0 |
| Mar 21, 2024 | $16517.24 | $16538.86 | $16393.90 | $16401.84 | 0 |
| Mar 20, 2024 | $16185.76 | $16377.44 | $16127.48 | $16369.41 | 0 |
| Mar 19, 2024 | $16031.93 | $16175.59 | $15951.86 | $16166.79 | 0 |
| Mar 18, 2024 | $16154.92 | $16247.59 | $16094.17 | $16103.45 | 0 |
| Mar 15, 2024 | $16043.58 | $16055.33 | $15925.91 | $15973.17 | 0 |
| Mar 14, 2024 | $16209.19 | $16245.32 | $16039.68 | $16128.53 | 0 |
| Mar 13, 2024 | $16220.11 | $16233.30 | $16143.34 | $16177.77 | 0 |
| Mar 12, 2024 | $16116.98 | $16275.45 | $15992.98 | $16265.64 | 0 |
| Mar 11, 2024 | $16052.63 | $16085.94 | $15978.04 | $16019.27 | 0 |
| Mar 8, 2024 | $16322.10 | $16449.70 | $16059.50 | $16085.11 | 0 |
| Mar 7, 2024 | $16147.32 | $16309.02 | $16096.01 | $16273.38 | 0 |
| Mar 6, 2024 | $16092.00 | $16128.56 | $15956.66 | $16031.54 | 0 |
| Mar 5, 2024 | $16077.74 | $16087.57 | $15862.63 | $15939.59 | 0 |
| Mar 4, 2024 | $16264.21 | $16289.06 | $16199.06 | $16207.51 | 0 |
| Mar 1, 2024 | $16109.83 | $16302.24 | $16096.60 | $16274.94 | 0 |
| Feb 29, 2024 | $16059.34 | $16115.96 | $15931.70 | $16091.92 | 0 |
| Feb 28, 2024 | $15969.14 | $16003.56 | $15924.72 | $15947.74 | 0 |
| Feb 27, 2024 | $16013.98 | $16046.10 | $15940.51 | $16035.30 | 0 |
| Feb 26, 2024 | $16014.45 | $16054.90 | $15973.90 | $15976.25 | 0 |
| Feb 23, 2024 | $16094.80 | $16134.22 | $15954.50 | $15996.82 | 0 |
| Feb 22, 2024 | $15904.48 | $16061.82 | $15869.24 | $16041.62 | 0 |
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 |
|---|---|---|
| Trainline PLC | 320.80 | 6.58 |
| Phoenix Group Holdings PLC | 519.50 | 6.45 |
| Tritax Eurobox PLC | 59.70 | 5.66 |
| Vistry Group PLC | 1,287.00 | 5.06 |
| Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
| Genus PLC | 1,868.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 2,995.00 | -8.55 |
| Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
| Hiscox LTD | 1,114.00 | -5.19 |
| Watches Of Switzerland Group PLC | 332.00 | -3.77 |
| Rhi Magnesita N.V. | 3,555.00 | -3.13 |
| 4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.