Shares Magazine
19,831.37 +39.88 (+0.20%)23 Sep 2024, 16:19
NASDAQ-100 Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | $19816.29 | $19845.70 | $19632.73 | $19791.49 | 0 |
| Sep 19, 2024 | $19798.71 | $19951.79 | $19723.94 | $19839.83 | 0 |
| Sep 18, 2024 | $19478.51 | $19643.51 | $19330.81 | $19344.49 | 0 |
| Sep 17, 2024 | $19539.75 | $19596.34 | $19337.12 | $19432.40 | 0 |
| Sep 16, 2024 | $19412.79 | $19446.06 | $19294.18 | $19423.06 | 0 |
| Sep 13, 2024 | $19396.10 | $19556.80 | $19384.69 | $19514.58 | 0 |
| Sep 12, 2024 | $19236.42 | $19456.41 | $19166.80 | $19423.07 | 0 |
| Sep 11, 2024 | $18866.00 | $19266.39 | $18531.58 | $19237.30 | 0 |
| Sep 10, 2024 | $18722.15 | $18845.74 | $18570.67 | $18829.14 | 0 |
| Sep 9, 2024 | $18579.80 | $18693.86 | $18469.40 | $18660.78 | 0 |
| Sep 6, 2024 | $18903.03 | $18930.77 | $18400.97 | $18421.31 | 0 |
| Sep 5, 2024 | $18864.42 | $19102.35 | $18806.83 | $18930.33 | 0 |
| Sep 4, 2024 | $18832.64 | $19070.82 | $18808.76 | $18921.40 | 0 |
| Sep 3, 2024 | $19438.10 | $19438.10 | $18869.80 | $18958.74 | 0 |
| Aug 30, 2024 | $19506.27 | $19582.17 | $19326.62 | $19574.64 | 0 |
| Aug 29, 2024 | $19425.28 | $19622.73 | $19281.65 | $19325.45 | 0 |
| Aug 28, 2024 | $19581.52 | $19587.04 | $19221.48 | $19350.78 | 0 |
| Aug 27, 2024 | $19516.44 | $19617.92 | $19369.53 | $19581.52 | 0 |
| Aug 26, 2024 | $19720.87 | $19726.90 | $19437.34 | $19516.44 | 0 |
| Aug 23, 2024 | $19669.78 | $19818.40 | $19526.63 | $19720.87 | 0 |
| Aug 22, 2024 | $19911.28 | $19938.89 | $19459.86 | $19491.83 | 0 |
| Aug 21, 2024 | $19758.47 | $19885.34 | $19690.64 | $19824.84 | 0 |
| Aug 20, 2024 | $19736.35 | $19835.38 | $19652.18 | $19719.82 | 0 |
| Aug 19, 2024 | $19521.93 | $19767.43 | $19445.10 | $19766.49 | 0 |
| Aug 16, 2024 | $19393.73 | $19561.24 | $19376.72 | $19508.52 | 0 |
| Aug 15, 2024 | $19251.86 | $19502.92 | $19239.94 | $19490.15 | 0 |
| Aug 14, 2024 | $19043.76 | $19103.00 | $18837.10 | $19022.67 | 0 |
| Aug 13, 2024 | $18724.84 | $19013.01 | $18723.74 | $19006.43 | 0 |
| Aug 12, 2024 | $18548.23 | $18665.75 | $18433.61 | $18542.03 | 0 |
| Aug 9, 2024 | $18373.89 | $18567.63 | $18313.78 | $18513.10 | 0 |
| Aug 8, 2024 | $18102.04 | $18445.41 | $17965.07 | $18413.82 | 0 |
| Aug 7, 2024 | $18345.45 | $18445.75 | $17851.08 | $17867.37 | 0 |
| Aug 6, 2024 | $17961.45 | $18368.68 | $17858.82 | $18077.92 | 0 |
| Aug 5, 2024 | $17444.40 | $18169.49 | $17435.39 | $17895.15 | 0 |
| Aug 2, 2024 | $18494.24 | $18628.78 | $18263.50 | $18440.85 | 0 |
| Aug 1, 2024 | $19375.97 | $19538.97 | $18737.09 | $18890.39 | 0 |
| Jul 31, 2024 | $19222.85 | $19426.62 | $19162.91 | $19362.43 | 0 |
| Jul 30, 2024 | $19129.56 | $19165.42 | $18667.22 | $18796.27 | 0 |
| Jul 29, 2024 | $19122.43 | $19224.59 | $18974.51 | $19059.49 | 0 |
| Jul 26, 2024 | $18990.20 | $19142.68 | $18899.31 | $19023.66 | 0 |
| Jul 25, 2024 | $19041.15 | $19227.20 | $18721.71 | $18830.58 | 0 |
| Jul 24, 2024 | $19475.66 | $19482.55 | $19005.47 | $19032.39 | 0 |
| Jul 23, 2024 | $19783.33 | $19904.60 | $19736.22 | $19754.34 | 0 |
| Jul 22, 2024 | $19751.02 | $19861.72 | $19638.37 | $19822.87 | 0 |
| Jul 19, 2024 | $19687.80 | $19784.48 | $19479.38 | $19522.62 | 0 |
| Jul 18, 2024 | $19936.24 | $19947.98 | $19575.79 | $19705.09 | 0 |
| Jul 17, 2024 | $20041.31 | $20080.27 | $19793.75 | $19799.14 | 0 |
| Jul 16, 2024 | $20441.53 | $20477.00 | $20266.51 | $20398.62 | 0 |
| Jul 15, 2024 | $20401.02 | $20585.17 | $20304.53 | $20386.88 | 0 |
| Jul 12, 2024 | $20226.23 | $20526.08 | $20217.99 | $20331.49 | 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 |
|---|---|---|
| Currys PLC | 83.80 | 6.89 |
| Integrafin Holdings PLC | 373.00 | 3.76 |
| Baltic Classifieds Group PLC | 294.50 | 3.88 |
| Auction Technology Group PLC | 417.50 | 3.47 |
| Centamin PLC | 157.40 | 2.47 |
| Antofagasta PLC | 1,823.50 | 2.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 401.80 | -6.77 |
| Bridgepoint Group PLC | 324.88 | -4.33 |
| W.A.G Payment Solutions PLC | 81.40 | -3.10 |
| Hays PLC | 91.15 | -2.83 |
| Great Portland Estates PLC | 362.00 | -2.56 |
| Apax Global Alpha Limited | 143.66 | -2.41 |