Shares Magazine
$118.95+47.44 (+39.88%)25 Apr 2024, 17:26
International Business Machines Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | $183.44 | $184.08 | $181.86 | $118.95 | 8,537 |
| Apr 23, 2024 | $182.70 | $184.64 | $179.00 | $118.95 | 6,086 |
| Apr 22, 2024 | $182.40 | $183.02 | $180.50 | $118.95 | 38,796 |
| Apr 19, 2024 | $182.29 | $182.74 | $180.70 | $118.95 | 4,117 |
| Apr 18, 2024 | $182.35 | $183.41 | $180.11 | $118.95 | 3,333 |
| Apr 17, 2024 | $184.13 | $184.51 | $181.78 | $118.95 | 2,865 |
| Apr 16, 2024 | $185.13 | $185.61 | $183.09 | $118.95 | 129,506 |
| Apr 15, 2024 | $185.59 | $187.45 | $181.82 | $118.95 | 6,458 |
| Apr 12, 2024 | $185.00 | $185.00 | $182.10 | $118.95 | 3,517 |
| Apr 11, 2024 | $185.58 | $186.43 | $184.57 | $118.95 | 24,171 |
| Apr 10, 2024 | $187.60 | $187.89 | $185.78 | $118.95 | 2,076 |
| Apr 9, 2024 | $190.53 | $191.08 | $186.66 | $118.95 | 113,286 |
| Apr 8, 2024 | $189.63 | $189.86 | $188.91 | $118.95 | 135,967 |
| Apr 5, 2024 | $188.78 | $190.17 | $188.03 | $118.95 | 3,383 |
| Apr 4, 2024 | $192.22 | $193.25 | $190.19 | $118.95 | 5,336 |
| Apr 3, 2024 | $188.93 | $190.93 | $188.66 | $118.95 | 4,014 |
| Apr 2, 2024 | $189.51 | $189.70 | $187.68 | $118.95 | 3,851 |
| Mar 28, 2024 | $190.63 | $191.87 | $190.40 | $118.95 | 4,842 |
| Mar 27, 2024 | $189.59 | $190.00 | $188.63 | $118.95 | 6,869 |
| Mar 26, 2024 | $188.79 | $189.94 | $188.70 | $118.95 | 18,917 |
| Mar 25, 2024 | $190.30 | $190.80 | $189.00 | $118.95 | 6,407 |
| Mar 22, 2024 | $192.06 | $192.97 | $190.99 | $118.95 | 7,146 |
| Mar 21, 2024 | $193.28 | $193.55 | $190.00 | $118.95 | 7,542 |
| Mar 20, 2024 | $193.00 | $193.43 | $191.39 | $118.95 | 5,127 |
| Mar 19, 2024 | $191.60 | $193.53 | $190.26 | $118.95 | 125,181 |
| Mar 18, 2024 | $191.93 | $193.05 | $190.35 | $118.95 | 6,070 |
| Mar 15, 2024 | $192.21 | $193.00 | $190.91 | $118.95 | 4,622 |
| Mar 14, 2024 | $197.00 | $197.58 | $193.09 | $118.95 | 6,889 |
| Mar 13, 2024 | $197.70 | $197.77 | $195.96 | $118.95 | 5,617 |
| Mar 12, 2024 | $192.56 | $199.09 | $192.14 | $118.95 | 11,538 |
| Mar 11, 2024 | $194.78 | $195.45 | $190.88 | $118.95 | 10,481 |
| Mar 8, 2024 | $196.00 | $197.76 | $194.59 | $118.95 | 3,065 |
| Mar 7, 2024 | $198.00 | $198.71 | $196.16 | $118.95 | 3,511 |
| Mar 6, 2024 | $193.74 | $198.11 | $193.08 | $118.95 | 7,086 |
| Mar 5, 2024 | $192.10 | $193.93 | $190.66 | $118.95 | 7,436 |
| Mar 4, 2024 | $189.00 | $193.49 | $187.41 | $118.95 | 11,841 |
| Mar 1, 2024 | $185.63 | $187.45 | $185.30 | $118.95 | 6,351 |
| Feb 29, 2024 | $186.72 | $186.85 | $184.73 | $118.95 | 6,497 |
| Feb 28, 2024 | $185.01 | $185.39 | $183.55 | $118.95 | 4,189 |
| Feb 27, 2024 | $184.33 | $184.48 | $182.69 | $118.95 | 432,805 |
| Feb 26, 2024 | $185.64 | $185.83 | $184.38 | $118.95 | 2,289 |
| Feb 23, 2024 | $184.90 | $186.36 | $184.87 | $118.95 | 3,374 |
| Feb 22, 2024 | $179.70 | $184.11 | $179.70 | $118.95 | 313,479 |
| Feb 21, 2024 | $183.03 | $183.06 | $179.84 | $118.95 | 6,347 |
| Feb 20, 2024 | $187.64 | $188.75 | $183.94 | $118.95 | 15,350 |
| Feb 16, 2024 | $186.87 | $188.94 | $185.83 | $118.95 | 7,960 |
| Feb 15, 2024 | $183.90 | $185.91 | $183.61 | $118.95 | 5,850 |
| Feb 14, 2024 | $183.70 | $185.00 | $182.32 | $118.95 | 289,831 |
| Feb 13, 2024 | $186.16 | $186.16 | $182.38 | $118.95 | 316,291 |
| Feb 12, 2024 | $185.94 | $186.07 | $184.02 | $118.95 | 6,003 |
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 |
|---|---|---|
| Anglo American PLC | 2,560.00 | 16.10 |
| Inchcape PLC | 786.00 | 9.32 |
| Astrazeneca PLC | 11,967.55 | 5.42 |
| Unilever PLC | 4,019.73 | 4.06 |
| Barclays PLC | 195.96 | 2.52 |
| Senior PLC | 163.80 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 155.00 | -12.73 |
| Trainline PLC | 302.00 | -11.95 |
| Auction Technology Group PLC | 493.00 | -6.98 |
| Legal & General Group PLC | 232.80 | -6.36 |
| Watches Of Switzerland Group PLC | 334.20 | -6.07 |
| Wh Smith PLC | 1,182.00 | -6.04 |