Shares Magazine
11,127.85 +99.11 (+0.90%)01 Jul 2022, 22:16
NASDAQ Composite Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | $11048.25 | $11160.92 | $10850.01 | $11028.74 | 0 |
| Jun 29, 2022 | $11160.22 | $11226.33 | $11072.19 | $11177.89 | 0 |
| Jun 28, 2022 | $11542.24 | $11635.85 | $11177.68 | $11181.54 | 0 |
| Jun 27, 2022 | $11661.02 | $11677.49 | $11487.07 | $11524.55 | 0 |
| Jun 24, 2022 | $11351.31 | $11613.23 | $11337.78 | $11607.62 | 0 |
| Jun 23, 2022 | $11137.68 | $11260.27 | $11046.28 | $11232.19 | 0 |
| Jun 22, 2022 | $10941.95 | $11216.77 | $10938.06 | $11053.08 | 0 |
| Jun 21, 2022 | $10974.05 | $11164.99 | $10974.05 | $11069.30 | 0 |
| Jun 17, 2022 | $10697.55 | $10884.71 | $10638.72 | $10798.35 | 0 |
| Jun 16, 2022 | $10806.02 | $10831.07 | $10565.14 | $10646.10 | 0 |
| Jun 15, 2022 | $10968.40 | $11244.26 | $10866.39 | $11099.16 | 0 |
| Jun 14, 2022 | $10897.43 | $10926.81 | $10733.04 | $10828.34 | 0 |
| Jun 13, 2022 | $10986.84 | $11071.48 | $10775.14 | $10809.23 | 0 |
| Jun 10, 2022 | $11543.88 | $11569.15 | $11328.27 | $11340.02 | 0 |
| Jun 9, 2022 | $12016.47 | $12115.07 | $11751.98 | $11754.23 | 0 |
| Jun 8, 2022 | $12147.28 | $12235.78 | $12052.70 | $12086.27 | 0 |
| Jun 7, 2022 | $11925.81 | $12194.86 | $11888.61 | $12175.23 | 0 |
| Jun 6, 2022 | $12200.33 | $12245.40 | $12004.20 | $12061.37 | 0 |
| Jun 3, 2022 | $12097.12 | $12167.44 | $11966.62 | $12012.73 | 0 |
| Jun 2, 2022 | $11945.57 | $12320.12 | $11901.45 | $12316.90 | 0 |
| Jun 1, 2022 | $12176.89 | $12237.93 | $11901.43 | $11994.46 | 0 |
| May 31, 2022 | $12137.54 | $12190.08 | $11942.50 | $12081.39 | 0 |
| May 27, 2022 | $11869.69 | $12131.66 | $11856.82 | $12131.13 | 0 |
| May 26, 2022 | $11409.84 | $11796.97 | $11406.16 | $11740.65 | 0 |
| May 25, 2022 | $11225.03 | $11511.90 | $11211.85 | $11434.74 | 0 |
| May 24, 2022 | $11326.44 | $11351.61 | $11092.48 | $11264.45 | 0 |
| May 23, 2022 | $11396.28 | $11552.07 | $11304.56 | $11535.27 | 0 |
| May 20, 2022 | $11542.67 | $11552.21 | $11035.69 | $11354.62 | 0 |
| May 19, 2022 | $11364.40 | $11562.82 | $11313.31 | $11388.50 | 0 |
| May 18, 2022 | $11790.68 | $11826.22 | $11381.69 | $11418.15 | 0 |
| May 17, 2022 | $11905.57 | $11988.43 | $11754.28 | $11984.52 | 0 |
| May 16, 2022 | $11727.14 | $11804.59 | $11627.53 | $11662.79 | 0 |
| May 13, 2022 | $11555.98 | $11856.71 | $11510.25 | $11805.00 | 0 |
| May 12, 2022 | $11199.25 | $11547.33 | $11108.76 | $11370.96 | 0 |
| May 11, 2022 | $11645.57 | $11844.50 | $11339.18 | $11364.24 | 0 |
| May 10, 2022 | $11900.34 | $11944.94 | $11566.28 | $11737.67 | 0 |
| May 9, 2022 | $11923.03 | $11990.61 | $11574.94 | $11623.25 | 0 |
| May 6, 2022 | $12246.83 | $12358.42 | $11990.15 | $12144.66 | 0 |
| May 5, 2022 | $12787.52 | $12787.52 | $12183.56 | $12317.69 | 0 |
| May 4, 2022 | $12574.73 | $12985.01 | $12367.02 | $12964.86 | 0 |
| May 3, 2022 | $12511.46 | $12645.83 | $12460.99 | $12563.76 | 0 |
| May 2, 2022 | $12331.69 | $12542.54 | $12202.41 | $12536.02 | 0 |
| Apr 29, 2022 | $12710.42 | $12861.83 | $12315.74 | $12334.64 | 0 |
| Apr 28, 2022 | $12712.86 | $12948.52 | $12487.86 | $12871.53 | 0 |
| Apr 27, 2022 | $12500.88 | $12703.79 | $12430.90 | $12488.93 | 0 |
| Apr 26, 2022 | $12918.04 | $12918.04 | $12490.74 | $12490.74 | 0 |
| Apr 25, 2022 | $12749.17 | $13011.45 | $12722.59 | $13004.85 | 0 |
| Apr 22, 2022 | $13168.80 | $13212.60 | $12828.02 | $12839.29 | 0 |
| Apr 21, 2022 | $13623.70 | $13710.69 | $13140.83 | $13174.65 | 0 |
| Apr 20, 2022 | $13665.38 | $13678.55 | $13426.13 | $13453.07 | 0 |
Sign up to our
daily 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 |
|---|---|---|
| Discoverie Group PLC | 660.00 | 6.45 |
| Carnival PLC | 656.80 | 6.00 |
| Wizz Air Holdings PLC | 1,858.50 | 5.96 |
| Helios Towers PLC | 128.00 | 5.87 |
| Asos PLC | 882.00 | 5.19 |
| Ocado Group PLC | 814.00 | 4.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 332.60 | -8.58 |
| Chrysalis Investments Limited | 96.20 | -7.68 |
| Tullow Oil PLC | 43.52 | -7.13 |
| Hg Capital Trust PLC | 315.00 | -4.69 |
| Energean PLC | 1,048.00 | -4.64 |
| Plus500 LTD | 1,596.00 | -4.60 |
