Shares Magazine
12,033.11 +7.39 (+0.06%)18 Apr 2024, 22:10
Dow Jones Composite Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 7, 2024 | $12389.76 | $12442.91 | $12389.76 | $12413.19 | 497,850,782 |
| Mar 6, 2024 | $12351.53 | $12410.30 | $12318.09 | $12343.51 | 522,539,235 |
| Mar 5, 2024 | $12405.85 | $12405.85 | $12266.30 | $12307.18 | 603,643,275 |
| Mar 4, 2024 | $12412.60 | $12463.69 | $12405.06 | $12430.75 | 595,855,970 |
| Mar 1, 2024 | $12427.67 | $12442.59 | $12353.25 | $12437.16 | 513,310,991 |
| Feb 29, 2024 | $12425.88 | $12451.14 | $12376.74 | $12433.41 | 752,916,557 |
| Feb 28, 2024 | $12394.61 | $12415.15 | $12345.64 | $12395.38 | 417,042,510 |
| Feb 27, 2024 | $12450.19 | $12450.19 | $12397.20 | $12421.15 | 429,727,456 |
| Feb 26, 2024 | $12480.83 | $12501.06 | $12426.71 | $12435.18 | 457,384,621 |
| Feb 23, 2024 | $12474.27 | $12539.85 | $12472.65 | $12489.82 | 445,989,872 |
| Feb 22, 2024 | $12377.29 | $12471.20 | $12355.60 | $12451.49 | 506,924,736 |
| Feb 21, 2024 | $12260.80 | $12325.26 | $12230.39 | $12322.66 | 429,313,484 |
| Feb 20, 2024 | $12296.39 | $12316.11 | $12246.66 | $12269.33 | 511,774,132 |
| Feb 16, 2024 | $12391.56 | $12398.00 | $12309.81 | $12320.41 | 436,607,918 |
| Feb 15, 2024 | $12318.25 | $12416.70 | $12318.25 | $12412.41 | 465,598,311 |
| Feb 14, 2024 | $12291.21 | $12312.25 | $12240.24 | $12304.29 | 451,320,864 |
| Feb 13, 2024 | $12420.78 | $12420.78 | $12180.83 | $12259.71 | 547,037,163 |
| Feb 12, 2024 | $12437.22 | $12513.47 | $12426.21 | $12478.35 | 422,806,545 |
| Feb 9, 2024 | $12431.29 | $12446.83 | $12382.64 | $12438.34 | 447,087,931 |
| Feb 8, 2024 | $12407.79 | $12435.12 | $12345.96 | $12429.06 | 468,575,198 |
| Feb 7, 2024 | $12408.48 | $12448.68 | $12386.66 | $12414.54 | 453,008,606 |
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 | 153.40 | 1.59 |
| Darktrace PLC | 464.70 | 1.37 |
| Endeavour Mining PLC | 1,747.00 | 1.10 |
| Ferrexpo PLC | 47.10 | 1.07 |
| Croda International PLC | 4,900.00 | 1.05 |
| Telecom Plus PLC | 1,602.00 | 1.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 254.40 | -5.29 |
| Jd Sports Fashion PLC | 116.40 | -3.24 |
| Discoverie Group PLC | 669.00 | -3.18 |
| Marshalls PLC | 260.50 | -2.98 |
| Scottish Mortgage Investment Trust PLC | 801.20 | -2.79 |
| Intermediate Capital Group PLC | 1,968.00 | -2.77 |