Yahoo

Mail

UK Markets open in 7 hrs 5 mins

NIKKEI 225
29,098.24
-7.76(-0.03%)
HANG SENG
25,628.74
-409.56(-1.57%)
GOLD FUTURES
1,797.70
-1.10(-0.06%)
DOW
35,490.69
-266.21(-0.74%)
BTC-GBP
42,650.72
-1,509.79(-3.42%)
CMC Crypto 200
1,406.02
-68.31(-4.63%)

Budget digest

Top takeaways from chancellor Rishi Sunak's speech

How spending reset has put Britain on course for its biggest tax burden since the 1950s

ironSource Ltd. (IS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.50-0.38 (-3.20%)

At close: 4:00PM EDT

11.48 -0.02 (-0.17%)
After hours: 07:51PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2021	12.13	12.16	11.50	11.50	11.50	721,113
26 Oct 2021	11.75	12.02	11.51	11.88	11.88	1,699,500
25 Oct 2021	11.89	12.01	11.51	11.62	11.62	1,651,600
22 Oct 2021	11.40	11.76	11.38	11.74	11.74	716,300
21 Oct 2021	11.43	11.81	11.38	11.54	11.54	833,600
20 Oct 2021	11.75	11.77	11.43	11.57	11.57	1,381,200
19 Oct 2021	11.65	12.00	11.50	11.70	11.70	1,966,200
18 Oct 2021	11.67	11.75	11.51	11.64	11.64	1,479,500
15 Oct 2021	11.66	11.94	11.13	11.74	11.74	1,998,400
14 Oct 2021	11.70	12.01	11.44	11.51	11.51	1,434,900
13 Oct 2021	10.87	11.17	10.81	11.09	11.09	557,300
12 Oct 2021	10.66	10.90	10.59	10.89	10.89	865,200
11 Oct 2021	10.50	10.81	10.38	10.70	10.70	2,498,100
08 Oct 2021	10.50	10.67	10.38	10.47	10.47	1,242,800
07 Oct 2021	10.43	10.72	10.35	10.60	10.60	1,175,800
06 Oct 2021	10.48	10.68	10.38	10.57	10.57	947,400
05 Oct 2021	10.21	10.55	10.08	10.55	10.55	1,200,600
04 Oct 2021	10.50	10.60	9.95	10.19	10.19	1,831,000
01 Oct 2021	10.99	11.06	10.47	10.63	10.63	1,610,100
30 Sept 2021	11.34	11.37	10.83	10.87	10.87	2,949,700
29 Sept 2021	11.57	11.83	11.16	11.26	11.26	2,754,000
28 Sept 2021	11.35	11.66	11.20	11.60	11.60	1,809,300
27 Sept 2021	12.17	12.17	11.44	11.52	11.52	2,177,500
24 Sept 2021	12.15	12.29	11.88	12.16	12.16	1,459,700
23 Sept 2021	11.86	12.37	11.83	11.95	11.95	4,124,600
22 Sept 2021	12.04	12.11	11.60	11.76	11.76	1,263,900
21 Sept 2021	11.92	11.98	11.44	11.59	11.59	666,400
20 Sept 2021	11.86	12.24	11.63	11.79	11.79	1,209,500
17 Sept 2021	12.24	12.60	12.08	12.40	12.40	3,451,700
16 Sept 2021	12.30	12.70	12.20	12.43	12.43	1,915,300
15 Sept 2021	11.94	12.36	11.59	12.36	12.36	3,054,100
14 Sept 2021	11.26	12.44	11.19	11.92	11.92	2,738,400
13 Sept 2021	11.47	11.59	10.88	11.24	11.24	3,769,600
10 Sept 2021	10.47	11.57	10.43	11.51	11.51	3,021,000
09 Sept 2021	10.02	10.60	10.02	10.48	10.48	697,800
08 Sept 2021	10.02	10.46	10.02	10.12	10.12	754,800
07 Sept 2021	10.24	10.56	10.06	10.24	10.24	1,102,800
03 Sept 2021	9.72	10.53	9.72	10.30	10.30	1,253,100
02 Sept 2021	9.81	9.90	9.56	9.82	9.82	1,042,500
01 Sept 2021	9.91	9.99	9.64	9.81	9.81	919,900
31 Aug 2021	9.59	10.02	9.59	9.94	9.94	2,440,300
30 Aug 2021	9.99	10.01	9.75	9.78	9.78	546,800
27 Aug 2021	9.57	10.03	9.57	9.94	9.94	721,700
26 Aug 2021	10.38	10.44	9.54	9.59	9.59	1,376,200
25 Aug 2021	9.77	10.61	9.75	10.54	10.54	3,218,700
24 Aug 2021	8.91	9.68	8.85	9.57	9.57	2,821,100
23 Aug 2021	9.00	9.16	8.70	9.01	9.01	614,400
20 Aug 2021	8.68	9.23	8.60	8.97	8.97	1,084,800
19 Aug 2021	8.55	8.97	8.46	8.60	8.60	1,204,400
18 Aug 2021	8.57	8.92	8.45	8.65	8.65	1,127,000
17 Aug 2021	8.89	8.97	8.60	8.65	8.65	1,099,300
16 Aug 2021	9.60	9.65	8.83	8.98	8.98	1,274,400
13 Aug 2021	9.79	10.08	9.61	9.68	9.68	1,044,400
12 Aug 2021	9.00	9.85	8.96	9.68	9.68	1,185,200
11 Aug 2021	9.01	9.13	8.65	8.91	8.91	2,096,900
10 Aug 2021	8.86	8.89	8.65	8.76	8.76	494,200
09 Aug 2021	8.55	8.82	8.48	8.71	8.71	395,600
06 Aug 2021	8.80	8.82	8.42	8.54	8.54	730,500
05 Aug 2021	8.95	8.96	8.69	8.79	8.79	680,000
04 Aug 2021	8.83	8.97	8.70	8.89	8.89	981,800
03 Aug 2021	8.72	9.11	8.62	8.82	8.82	1,201,500
02 Aug 2021	8.53	8.84	8.42	8.81	8.81	520,100
30 Jul 2021	8.72	8.72	8.41	8.53	8.53	675,000
29 Jul 2021	8.46	8.93	8.46	8.66	8.66	900,200
28 Jul 2021	8.87	8.89	8.35	8.46	8.46	1,515,900
27 Jul 2021	8.88	8.94	8.51	8.73	8.73	984,500
26 Jul 2021	8.99	9.18	8.63	8.75	8.75	991,100
23 Jul 2021	9.25	9.25	8.73	8.80	8.80	773,400
22 Jul 2021	8.91	9.20	8.78	9.05	9.05	995,800
21 Jul 2021	8.52	9.18	8.48	8.89	8.89	1,647,000
20 Jul 2021	8.01	8.46	7.83	8.38	8.38	2,206,400
19 Jul 2021	8.20	8.23	7.80	7.92	7.92	2,572,200
16 Jul 2021	8.55	8.60	8.08	8.27	8.27	2,383,600
15 Jul 2021	8.72	8.89	8.25	8.43	8.43	3,247,200
14 Jul 2021	10.02	10.05	8.66	8.72	8.72	2,836,700
13 Jul 2021	10.25	10.43	9.99	10.02	10.02	1,930,800
12 Jul 2021	10.50	10.60	10.25	10.27	10.27	343,500
09 Jul 2021	10.45	10.59	10.26	10.30	10.30	1,125,600
08 Jul 2021	10.64	10.64	10.16	10.36	10.36	1,907,300
07 Jul 2021	10.55	10.79	10.47	10.78	10.78	1,970,800
06 Jul 2021	10.75	10.75	10.36	10.50	10.50	1,860,800
02 Jul 2021	10.61	10.81	10.53	10.79	10.79	500,400
01 Jul 2021	10.55	10.82	10.28	10.76	10.76	1,408,800
30 Jun 2021	11.13	11.25	10.32	10.50	10.50	3,750,000
29 Jun 2021	11.25	11.25	10.86	11.00	11.00	2,268,500
28 Jun 2021	10.21	11.05	10.21	10.98	10.98	3,348,000
25 Jun 2021	10.10	10.62	10.05	10.15	10.15	1,195,000
24 Jun 2021	10.00	10.08	9.91	10.06	10.06	784,700
23 Jun 2021	10.15	10.15	9.87	9.98	9.98	543,800
22 Jun 2021	10.11	10.18	9.80	9.98	9.98	742,400
21 Jun 2021	9.98	10.02	9.72	9.97	9.97	610,200
18 Jun 2021	9.96	10.02	9.87	9.97	9.97	847,600
17 Jun 2021	9.97	9.99	9.88	9.97	9.97	4,574,100
16 Jun 2021	10.01	10.02	9.98	9.99	9.99	2,117,200
15 Jun 2021	10.14	10.14	9.94	10.00	10.00	2,178,700
14 Jun 2021	10.35	10.36	10.12	10.13	10.13	1,884,500
11 Jun 2021	10.32	10.34	10.22	10.24	10.24	1,357,400
10 Jun 2021	10.21	10.36	10.19	10.28	10.28	1,902,100
09 Jun 2021	10.25	10.30	10.16	10.19	10.19	645,200
08 Jun 2021	10.15	10.33	10.13	10.22	10.22	1,551,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,098.24-7.76(-0.03%)

HANG SENG25,628.74-409.56(-1.57%)

GOLD FUTURES1,797.70-1.10(-0.06%)

DOW35,490.69-266.21(-0.74%)

BTC-GBP42,650.72-1,509.79(-3.42%)

CMC Crypto 2001,406.02-68.31(-4.63%)

Top takeaways from chancellor Rishi Sunak's speech

ironSource Ltd. (IS)

NIKKEI 225
29,098.24
-7.76(-0.03%)

HANG SENG
25,628.74
-409.56(-1.57%)

GOLD FUTURES
1,797.70
-1.10(-0.06%)

DOW
35,490.69
-266.21(-0.74%)

BTC-GBP
42,650.72
-1,509.79(-3.42%)

CMC Crypto 200
1,406.02
-68.31(-4.63%)