Shares Magazine
11,585.68 +81.96 (+0.71%)01 Jul 2022, 22:16
NASDAQ-100 Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | $11532.32 | $11650.97 | $11322.86 | $11503.72 | 0 |
| Jun 29, 2022 | $11619.01 | $11710.21 | $11537.72 | $11658.26 | 0 |
| Jun 28, 2022 | $12021.34 | $12133.87 | $11633.13 | $11637.77 | 0 |
| Jun 27, 2022 | $12157.93 | $12175.98 | $11965.67 | $12008.24 | 0 |
| Jun 24, 2022 | $11826.95 | $12112.82 | $11812.18 | $12105.85 | 0 |
| Jun 23, 2022 | $11622.09 | $11729.62 | $11515.49 | $11697.68 | 0 |
| Jun 22, 2022 | $11427.62 | $11708.08 | $11423.20 | $11527.71 | 0 |
| Jun 21, 2022 | $11446.99 | $11638.47 | $11446.99 | $11546.76 | 0 |
| Jun 17, 2022 | $11172.65 | $11357.97 | $11089.93 | $11265.99 | 0 |
| Jun 16, 2022 | $11286.87 | $11311.05 | $11037.21 | $11127.57 | 0 |
| Jun 15, 2022 | $11468.13 | $11751.30 | $11346.54 | $11593.77 | 0 |
| Jun 14, 2022 | $11385.18 | $11418.22 | $11205.92 | $11311.69 | 0 |
| Jun 13, 2022 | $11472.19 | $11568.65 | $11254.18 | $11288.32 | 0 |
| Jun 10, 2022 | $12052.59 | $12082.69 | $11825.35 | $11832.82 | 0 |
| Jun 9, 2022 | $12543.37 | $12666.41 | $12265.86 | $12269.78 | 0 |
| Jun 8, 2022 | $12682.81 | $12776.65 | $12578.55 | $12615.13 | 0 |
| Jun 7, 2022 | $12456.49 | $12737.30 | $12413.56 | $12711.67 | 0 |
| Jun 6, 2022 | $12745.89 | $12804.46 | $12534.58 | $12599.63 | 0 |
| Jun 3, 2022 | $12650.39 | $12724.81 | $12505.76 | $12548.02 | 0 |
| Jun 2, 2022 | $12498.63 | $12897.63 | $12447.77 | $12892.89 | 0 |
| Jun 1, 2022 | $12750.31 | $12820.47 | $12457.91 | $12548.36 | 0 |
| May 31, 2022 | $12688.95 | $12762.84 | $12482.33 | $12642.10 | 0 |
| May 27, 2022 | $12421.80 | $12682.58 | $12405.29 | $12681.42 | 0 |
| May 26, 2022 | $11906.83 | $12337.73 | $11901.87 | $12276.79 | 0 |
| May 25, 2022 | $11732.45 | $12028.89 | $11714.27 | $11943.93 | 0 |
| May 24, 2022 | $11807.78 | $11842.81 | $11576.11 | $11769.84 | 0 |
| May 23, 2022 | $11867.08 | $12047.81 | $11785.76 | $12034.28 | 0 |
| May 20, 2022 | $12037.03 | $12044.70 | $11492.29 | $11835.62 | 0 |
| May 19, 2022 | $11872.56 | $12066.85 | $11795.79 | $11875.63 | 0 |
| May 18, 2022 | $12352.92 | $12389.96 | $11887.00 | $11928.31 | 0 |
| May 17, 2022 | $12496.63 | $12572.99 | $12333.99 | $12564.10 | 0 |
| May 16, 2022 | $12297.07 | $12395.51 | $12196.21 | $12243.58 | 0 |
| May 13, 2022 | $12125.93 | $12429.28 | $12069.13 | $12387.40 | 0 |
| May 12, 2022 | $11790.13 | $12128.73 | $11692.12 | $11945.50 | 0 |
| May 11, 2022 | $12240.21 | $12470.89 | $11939.09 | $11967.56 | 0 |
| May 10, 2022 | $12496.84 | $12537.89 | $12173.47 | $12345.86 | 0 |
| May 9, 2022 | $12465.91 | $12542.32 | $12136.19 | $12187.72 | 0 |
| May 6, 2022 | $12776.86 | $12926.58 | $12522.77 | $12693.53 | 0 |
| May 5, 2022 | $13344.79 | $13344.79 | $12710.59 | $12850.55 | 0 |
| May 4, 2022 | $13110.30 | $13556.67 | $12887.53 | $13535.71 | 0 |
| May 3, 2022 | $13045.35 | $13178.74 | $12982.70 | $13089.90 | 0 |
| May 2, 2022 | $12864.83 | $13083.57 | $12716.63 | $13075.85 | 0 |
| Apr 29, 2022 | $13274.94 | $13428.53 | $12835.48 | $12854.80 | 0 |
| Apr 28, 2022 | $13254.96 | $13542.56 | $13038.17 | $13456.06 | 0 |
| Apr 27, 2022 | $13009.40 | $13241.94 | $12936.41 | $13003.36 | 0 |
| Apr 26, 2022 | $13447.66 | $13447.66 | $13009.65 | $13009.71 | 0 |
| Apr 25, 2022 | $13275.41 | $13541.77 | $13239.73 | $13533.22 | 0 |
| Apr 22, 2022 | $13714.63 | $13769.40 | $13342.79 | $13356.87 | 0 |
| Apr 21, 2022 | $14174.92 | $14277.21 | $13682.68 | $13720.45 | 0 |
| Apr 20, 2022 | $14246.20 | $14263.61 | $13962.86 | $13998.53 | 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 |
