Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.88
-0.75(-0.91%)
GOLD FUTURES
2,305.80
-51.90(-2.20%)
DOW
37,966.36
-419.73(-1.09%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Monster Beverage Corporation (0K34.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

53.80

-0.19

(-0.35%)

At close: 07:12PM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	54.00	54.09	53.62	53.80	53.80	2,055
29 Apr 2024	54.00	54.07	53.34	53.99	53.99	430,583
26 Apr 2024	52.61	53.53	52.61	53.53	53.53	427
25 Apr 2024	54.24	54.24	51.99	53.03	53.03	7,666
24 Apr 2024	53.22	54.81	53.13	54.73	54.73	12,246
23 Apr 2024	53.44	53.65	53.23	53.49	53.49	2,250
22 Apr 2024	53.41	53.69	53.31	53.69	53.69	7,525
19 Apr 2024	53.45	53.57	52.79	53.00	53.00	4,268
18 Apr 2024	54.25	54.39	53.22	53.24	53.24	68,687
17 Apr 2024	54.83	55.11	54.12	54.15	54.15	3,004
16 Apr 2024	54.21	54.97	54.01	54.93	54.93	2,487
15 Apr 2024	55.15	55.43	54.06	54.47	54.47	5,953
12 Apr 2024	54.36	54.61	54.32	54.52	54.52	4,593
11 Apr 2024	54.77	55.11	54.52	54.95	54.95	5,059
10 Apr 2024	55.00	55.30	54.29	54.46	54.46	8,347
09 Apr 2024	55.69	55.99	55.40	55.67	55.67	765,146
08 Apr 2024	55.82	55.91	55.70	55.74	55.74	4,887
05 Apr 2024	55.92	56.86	55.57	55.89	55.89	2,327
04 Apr 2024	56.28	56.76	56.18	56.54	56.54	8,816
03 Apr 2024	56.90	57.09	56.28	56.28	56.28	2,554
02 Apr 2024	57.76	57.76	56.99	57.10	57.10	7,682
28 Mar 2024	59.77	59.98	59.27	59.55	59.55	1,137
27 Mar 2024	59.72	60.13	59.23	59.27	59.27	1,917
26 Mar 2024	59.30	59.56	59.19	59.25	59.25	635
25 Mar 2024	59.59	59.82	59.00	59.29	59.29	5,622
22 Mar 2024	59.73	59.88	59.42	59.67	59.67	3,910
21 Mar 2024	59.83	60.52	59.83	60.15	60.15	2,715
20 Mar 2024	60.81	60.81	59.90	60.08	60.08	2,714
19 Mar 2024	60.94	60.99	60.45	60.72	60.72	727
18 Mar 2024	60.88	61.20	60.67	60.98	60.98	4,545
15 Mar 2024	59.82	60.36	59.53	60.34	60.34	4,167
14 Mar 2024	61.10	61.19	60.30	60.30	60.30	2,878
13 Mar 2024	59.83	61.18	59.81	61.10	61.10	8,339
12 Mar 2024	59.13	59.58	58.95	59.58	59.58	956
11 Mar 2024	58.87	59.49	58.78	59.21	59.21	13,044
08 Mar 2024	59.20	59.69	58.89	59.52	59.52	2,557
07 Mar 2024	58.31	59.45	58.31	59.36	59.36	257,786
06 Mar 2024	58.09	58.56	57.53	58.50	58.50	4,410
05 Mar 2024	58.46	58.55	57.95	58.22	58.22	3,218
04 Mar 2024	58.75	59.15	58.49	58.62	58.62	4,580
01 Mar 2024	58.60	59.11	58.36	58.74	58.74	1,750
29 Feb 2024	58.40	60.03	58.14	58.74	58.74	9,512
28 Feb 2024	56.22	56.23	55.14	56.14	56.14	4,805
27 Feb 2024	55.50	55.74	55.38	55.56	55.56	318
26 Feb 2024	55.23	55.75	55.14	55.55	55.55	350,763
23 Feb 2024	55.05	55.67	55.01	55.26	55.26	3,591
22 Feb 2024	54.92	55.25	54.79	55.20	55.20	7,920
21 Feb 2024	55.60	55.62	54.96	55.00	55.00	2,981
20 Feb 2024	55.28	55.65	54.96	55.26	55.26	8,120
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	56.17	56.17	54.99	55.74	55.74	9,237
15 Feb 2024	56.23	56.34	55.80	56.32	56.32	565
14 Feb 2024	56.13	56.63	55.47	55.48	55.48	3,893
13 Feb 2024	56.04	56.44	55.54	55.81	55.81	5,511
12 Feb 2024	55.58	55.91	55.29	55.91	55.91	18,833
09 Feb 2024	56.57	56.57	55.43	55.58	55.58	2,000
08 Feb 2024	56.31	56.61	56.05	56.05	56.05	2,036
07 Feb 2024	56.73	56.90	56.35	56.72	56.72	1,246
06 Feb 2024	55.26	56.15	55.13	55.96	55.96	5,588
05 Feb 2024	55.13	55.24	54.78	55.23	55.23	2,969
02 Feb 2024	55.90	55.90	55.22	55.23	55.23	3,058
01 Feb 2024	55.01	55.92	54.90	55.92	55.92	2,194
31 Jan 2024	55.37	55.52	55.05	55.05	55.05	643
30 Jan 2024	55.56	55.58	55.01	55.27	55.27	3,521
29 Jan 2024	55.42	55.81	55.34	55.56	55.56	4,436
26 Jan 2024	55.16	55.52	55.00	55.33	55.33	1,620
25 Jan 2024	55.40	55.43	54.91	55.04	55.04	3,079
24 Jan 2024	55.47	55.52	55.02	55.24	55.24	1,692
23 Jan 2024	56.24	56.30	54.90	55.61	55.61	6,049
22 Jan 2024	57.25	57.30	56.28	56.43	56.43	4,850
19 Jan 2024	57.53	57.53	56.56	57.02	57.02	4,050
18 Jan 2024	57.00	57.20	56.71	57.20	57.20	850
17 Jan 2024	57.29	57.53	56.35	57.19	57.19	3,263
16 Jan 2024	59.35	59.40	58.06	58.06	58.06	1,198
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	59.12	59.28	58.89	59.00	59.00	644
11 Jan 2024	58.90	58.90	58.25	58.75	58.75	726
10 Jan 2024	58.74	59.09	58.35	58.76	58.76	13,572
09 Jan 2024	57.62	58.54	57.55	58.46	58.46	503,411
08 Jan 2024	57.57	57.85	57.51	57.79	57.79	461
05 Jan 2024	57.71	57.79	57.35	57.35	57.35	13,531
04 Jan 2024	57.48	58.50	57.48	58.04	58.04	41,194
03 Jan 2024	58.59	59.03	57.59	57.59	57.59	27,809
02 Jan 2024	57.80	58.81	57.50	58.68	58.68	6,662
29 Dec 2023	57.51	57.71	57.36	57.61	57.61	761
28 Dec 2023	57.51	57.51	57.26	57.34	57.34	723
27 Dec 2023	56.92	57.08	56.78	57.08	57.08	1,069
22 Dec 2023	55.38	56.30	55.38	56.09	56.09	48,505
21 Dec 2023	54.71	55.11	54.58	55.10	55.10	1,589
20 Dec 2023	55.28	55.52	54.99	55.02	55.02	1,631
19 Dec 2023	55.38	55.67	55.10	55.41	55.41	1,256
18 Dec 2023	55.25	55.47	54.76	55.30	55.30	1,185
15 Dec 2023	55.85	55.97	54.95	55.01	55.01	2,731
14 Dec 2023	56.55	56.68	55.37	55.40	55.40	2,236
13 Dec 2023	55.92	56.04	55.81	55.96	55.96	1,731
12 Dec 2023	55.26	55.84	55.16	55.49	55.49	415,704
11 Dec 2023	54.72	55.09	54.53	55.08	55.08	4,918
08 Dec 2023	54.13	54.29	53.74	54.03	54.03	1,492
07 Dec 2023	54.47	54.52	54.00	54.34	54.34	1,826
06 Dec 2023	54.34	54.45	53.58	54.09	54.09	2,579
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.88-0.75(-0.91%)

GOLD FUTURES2,305.80-51.90(-2.20%)

DOW37,966.36-419.73(-1.09%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Monster Beverage Corporation (0K34.L)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.88
-0.75(-0.91%)

GOLD FUTURES
2,305.80
-51.90(-2.20%)

DOW
37,966.36
-419.73(-1.09%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)