Shares Magazine
$5.67+0.04 (+0.75%)15 Apr 2024, 17:30
Unisys Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | $5.65 | $5.71 | $5.65 | $5.67 | 325 |
| Apr 11, 2024 | $5.62 | $5.62 | $5.62 | $5.62 | 1,231 |
| Apr 10, 2024 | $5.46 | $5.47 | $5.46 | $5.47 | 704 |
| Apr 9, 2024 | $5.73 | $5.77 | $5.63 | $5.63 | 2,210 |
| Apr 8, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 120 |
| Apr 5, 2024 | $5.36 | $5.47 | $5.36 | $5.47 | 7,790 |
| Apr 4, 2024 | $5.63 | $5.63 | $5.42 | $5.42 | 961 |
| Apr 3, 2024 | $5.53 | $5.60 | $5.53 | $5.60 | 1,634 |
| Apr 2, 2024 | $5.25 | $5.46 | $5.25 | $5.46 | 1,540 |
| Mar 27, 2024 | $5.05 | $5.13 | $5.05 | $5.13 | 290 |
| Mar 25, 2024 | $5.06 | $5.06 | $5.00 | $5.00 | 650 |
| Mar 22, 2024 | $4.87 | $4.96 | $4.87 | $4.92 | 335 |
| Mar 21, 2024 | $5.18 | $5.18 | $5.11 | $5.11 | 1,760 |
| Mar 20, 2024 | $4.99 | $4.99 | $4.99 | $4.99 | 100 |
| Mar 19, 2024 | $4.93 | $4.93 | $4.92 | $4.92 | 316 |
| Mar 18, 2024 | $4.78 | $4.88 | $4.78 | $4.88 | 3,954 |
| Mar 14, 2024 | $4.86 | $4.91 | $4.78 | $4.91 | 1,094 |
| Mar 13, 2024 | $5.15 | $5.15 | $5.06 | $5.06 | 1,000 |
| Mar 12, 2024 | $5.12 | $5.16 | $5.12 | $5.13 | 1,364 |
| Mar 8, 2024 | $5.46 | $5.46 | $5.29 | $5.29 | 1,885 |
| Mar 7, 2024 | $5.25 | $5.33 | $5.25 | $5.33 | 101 |
| Mar 6, 2024 | $5.22 | $5.22 | $5.20 | $5.20 | 2,046 |
| Mar 5, 2024 | $5.32 | $5.32 | $5.26 | $5.26 | 729 |
| Mar 4, 2024 | $5.18 | $5.45 | $5.18 | $5.45 | 2,029 |
| Mar 1, 2024 | $5.17 | $5.18 | $5.11 | $5.14 | 2,732 |
| Feb 29, 2024 | $5.52 | $5.52 | $5.26 | $5.26 | 723 |
| Feb 28, 2024 | $5.49 | $5.49 | $5.42 | $5.42 | 2,900 |
| Feb 27, 2024 | $5.73 | $5.82 | $5.58 | $5.58 | 1,933 |
| Feb 26, 2024 | $5.17 | $5.63 | $5.17 | $5.61 | 7,585 |
| Feb 23, 2024 | $5.18 | $5.35 | $5.01 | $5.33 | 3,578 |
| Feb 22, 2024 | $5.19 | $5.19 | $4.93 | $5.04 | 5,163 |
| Feb 21, 2024 | $7.56 | $7.56 | $5.19 | $5.19 | 10,975 |
| Feb 20, 2024 | $7.76 | $7.91 | $7.57 | $7.79 | 1,944 |
| Feb 16, 2024 | $7.85 | $8.07 | $7.85 | $8.07 | 611 |
| Feb 15, 2024 | $7.71 | $7.98 | $7.71 | $7.98 | 4,101 |
| Feb 14, 2024 | $7.31 | $7.50 | $7.31 | $7.50 | 3,851 |
| Feb 13, 2024 | $6.74 | $6.92 | $6.74 | $6.92 | 750 |
| Feb 12, 2024 | $7.15 | $7.21 | $7.10 | $7.10 | 1,684 |
| Feb 9, 2024 | $6.99 | $7.11 | $6.99 | $7.11 | 403 |
| Feb 8, 2024 | $6.71 | $6.92 | $6.71 | $6.92 | 3,357 |
| Feb 7, 2024 | $6.64 | $6.64 | $6.64 | $6.64 | 43 |
| Feb 6, 2024 | $6.68 | $6.70 | $6.58 | $6.58 | 2,004 |
| Feb 5, 2024 | $6.52 | $6.58 | $6.41 | $6.46 | 4,095 |
| Feb 2, 2024 | $6.81 | $6.82 | $6.69 | $6.69 | 2,394 |
| Jan 31, 2024 | $7.00 | $7.00 | $7.00 | $7.00 | 50 |
| Jan 30, 2024 | $7.43 | $7.43 | $7.39 | $7.39 | 275 |
| Jan 29, 2024 | $7.25 | $7.35 | $7.25 | $7.35 | 137 |
| Jan 26, 2024 | $7.33 | $7.33 | $7.16 | $7.16 | 4,094 |
| Jan 25, 2024 | $7.62 | $7.62 | $7.30 | $7.31 | 2,242 |
| Jan 24, 2024 | $7.74 | $7.74 | $7.54 | $7.54 | 123 |
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 |
|---|---|---|
| Savills PLC | 1,064.00 | 3.70 |
| Plus500 LTD | 2,018.00 | 1.97 |
| Croda International PLC | 4,856.00 | 1.82 |
| Centamin PLC | 128.30 | 1.58 |
| Harbour Energy PLC | 296.40 | 1.30 |
| Centrica PLC | 132.10 | 1.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 65.15 | -31.38 |
| Auction Technology Group PLC | 546.00 | -12.36 |
| Qinetiq Group PLC | 330.60 | -7.60 |
| Tui AG | 581.50 | -5.29 |
| Hays PLC | 88.75 | -4.05 |
| International Distributions Services PLC | 218.20 | -3.96 |