Shares Magazine
885.96 +2.63 (+0.30%)23 Apr 2024, 21:54
Dow Jones Utility Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | $881.91 | $891.24 | $880.73 | $885.96 | 57,754,946 |
| Apr 22, 2024 | $875.44 | $885.91 | $870.93 | $883.33 | 58,941,246 |
| Apr 19, 2024 | $861.39 | $877.70 | $861.39 | $875.61 | 71,834,144 |
| Apr 18, 2024 | $856.67 | $862.45 | $850.62 | $860.30 | 49,740,460 |
| Apr 17, 2024 | $840.33 | $854.68 | $839.71 | $853.35 | 60,393,830 |
| Apr 16, 2024 | $847.04 | $847.04 | $833.14 | $835.53 | 61,250,706 |
| Apr 15, 2024 | $858.70 | $863.32 | $845.30 | $848.76 | 58,528,097 |
| Apr 12, 2024 | $861.94 | $865.01 | $850.94 | $854.91 | 50,395,873 |
| Apr 11, 2024 | $868.85 | $869.72 | $856.28 | $861.38 | 51,310,144 |
| Apr 10, 2024 | $869.47 | $869.47 | $857.01 | $864.42 | 61,315,700 |
| Apr 9, 2024 | $878.30 | $882.04 | $875.21 | $881.87 | 52,032,660 |
| Apr 8, 2024 | $870.42 | $877.01 | $868.89 | $874.93 | 47,020,489 |
| Apr 5, 2024 | $866.82 | $871.72 | $861.02 | $869.71 | 54,522,796 |
| Apr 4, 2024 | $878.12 | $879.54 | $864.60 | $871.10 | 64,881,405 |
| Apr 3, 2024 | $875.18 | $876.16 | $868.32 | $870.84 | 51,677,809 |
| Apr 2, 2024 | $874.67 | $883.07 | $873.76 | $875.70 | 56,241,953 |
| Apr 1, 2024 | $882.54 | $882.54 | $869.44 | $875.05 | 54,472,144 |
| Mar 28, 2024 | $874.92 | $883.27 | $872.40 | $882.24 | 65,216,770 |
| Mar 27, 2024 | $855.55 | $874.88 | $855.55 | $874.73 | 69,717,752 |
| Mar 26, 2024 | $858.45 | $859.28 | $849.37 | $851.43 | 69,695,827 |
| Mar 25, 2024 | $859.69 | $861.56 | $855.42 | $858.56 | 52,415,338 |
| Mar 22, 2024 | $863.04 | $865.20 | $857.26 | $858.37 | 54,567,566 |
| Mar 21, 2024 | $860.61 | $867.65 | $858.71 | $858.91 | 89,864,434 |
| Mar 20, 2024 | $857.58 | $863.13 | $853.29 | $858.72 | 63,863,271 |
| Mar 19, 2024 | $854.89 | $861.20 | $853.28 | $859.64 | 63,474,919 |
| Mar 18, 2024 | $850.05 | $858.28 | $846.44 | $853.35 | 71,452,893 |
| Mar 15, 2024 | $848.65 | $855.75 | $846.88 | $850.29 | 144,811,089 |
| Mar 14, 2024 | $857.04 | $860.24 | $845.60 | $851.27 | 85,111,916 |
| Mar 13, 2024 | $857.24 | $866.36 | $857.24 | $859.17 | 76,534,398 |
| Mar 12, 2024 | $860.16 | $863.66 | $851.28 | $855.47 | 61,664,082 |
| Mar 11, 2024 | $856.43 | $864.36 | $853.62 | $864.00 | 63,337,198 |
| Mar 8, 2024 | $854.87 | $858.68 | $849.05 | $855.65 | 75,369,855 |
| Mar 7, 2024 | $855.43 | $858.18 | $851.51 | $853.14 | 73,139,936 |
| Mar 6, 2024 | $848.56 | $853.84 | $845.31 | $849.16 | 79,243,971 |
| Mar 5, 2024 | $849.62 | $859.98 | $838.49 | $841.99 | 91,971,372 |
| Mar 4, 2024 | $831.08 | $849.09 | $828.35 | $847.31 | 70,579,165 |
| Mar 1, 2024 | $838.37 | $838.37 | $823.79 | $833.04 | 94,065,501 |
| Feb 29, 2024 | $844.12 | $848.44 | $837.87 | $840.96 | 118,840,600 |
| Feb 28, 2024 | $840.91 | $845.54 | $838.38 | $841.37 | 74,153,490 |
| Feb 27, 2024 | $837.83 | $842.70 | $833.67 | $842.36 | 73,671,975 |
| Feb 26, 2024 | $847.33 | $847.33 | $830.99 | $832.73 | 67,752,665 |
| Feb 23, 2024 | $846.63 | $854.78 | $844.37 | $849.05 | 60,483,499 |
| Feb 22, 2024 | $848.92 | $849.29 | $839.07 | $845.91 | 64,753,014 |
| Feb 21, 2024 | $846.25 | $854.97 | $844.25 | $854.18 | 60,617,298 |
| Feb 20, 2024 | $844.57 | $854.09 | $841.69 | $842.42 | 61,986,816 |
| Feb 16, 2024 | $843.03 | $847.50 | $835.97 | $844.40 | 67,448,573 |
| Feb 15, 2024 | $835.66 | $847.24 | $835.66 | $847.03 | 64,711,406 |
| Feb 14, 2024 | $829.99 | $835.15 | $827.06 | $833.40 | 57,330,270 |
| Feb 13, 2024 | $842.45 | $843.09 | $818.74 | $829.38 | 70,474,633 |
| Feb 12, 2024 | $834.47 | $845.18 | $832.27 | $844.72 | 54,206,972 |
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 |
|---|---|---|
| Reckitt Benckiser Group PLC | 4,502.00 | 5.93 |
| W.A.G Payment Solutions PLC | 68.00 | 4.29 |
| Pz Cussons PLC | 98.60 | 4.23 |
| Quilter PLC | 106.70 | 4.10 |
| Rio Tinto PLC | 5,496.00 | 3.37 |
| Ferrexpo PLC | 53.80 | 3.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 53.55 | -4.03 |
| Croda International PLC | 4,698.00 | -3.89 |
| Breedon Group PLC | 368.50 | -3.03 |
| Mitie Group PLC | 116.60 | -2.83 |
| Burberry Group PLC | 1,132.50 | -2.75 |
| Watches Of Switzerland Group PLC | 354.00 | -2.37 |