How market chaos has impacted UK household finances

Pensions, mortgages and energy bills were all affected by the market's wild ride

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

2.5100

+0.0300

(+1.21%)

At close: 04:00PM EDT

2.3500

-0.16

(-6.37%)

After hours:

05:16PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	2.4700	2.5400	2.4300	2.5100	2.5100	289,100
28 Sept 2022	2.3000	2.5200	2.3000	2.4800	2.4800	578,200
27 Sept 2022	2.2300	2.3500	2.2100	2.2500	2.2500	411,600
26 Sept 2022	2.2700	2.3800	2.1900	2.2300	2.2300	354,400
23 Sept 2022	2.3000	2.3700	2.2700	2.2900	2.2900	341,700
22 Sept 2022	2.3500	2.3800	2.2900	2.3500	2.3500	450,500
21 Sept 2022	2.4400	2.4400	2.3100	2.3500	2.3500	277,000
20 Sept 2022	2.4600	2.4900	2.3700	2.4000	2.4000	413,200
19 Sept 2022	2.5600	2.5600	2.4200	2.5000	2.5000	449,700
16 Sept 2022	2.4000	2.7500	2.3500	2.6200	2.6200	1,009,900
15 Sept 2022	2.4200	2.4900	2.4000	2.4600	2.4600	300,800
14 Sept 2022	2.4100	2.4400	2.3700	2.4100	2.4100	264,000
13 Sept 2022	2.4900	2.5200	2.3700	2.4100	2.4100	318,300
12 Sept 2022	2.5100	2.6000	2.4800	2.5700	2.5700	222,200
09 Sept 2022	2.5000	2.5700	2.4800	2.5100	2.5100	254,100
08 Sept 2022	2.4000	2.5300	2.3600	2.5000	2.5000	226,100
07 Sept 2022	2.3600	2.4700	2.3500	2.4300	2.4300	193,000
06 Sept 2022	2.5500	2.5600	2.3700	2.3800	2.3800	320,700
02 Sept 2022	2.5300	2.6000	2.5000	2.5600	2.5600	228,100
01 Sept 2022	2.5000	2.5600	2.4200	2.5200	2.5200	256,900
31 Aug 2022	2.3800	2.5100	2.3700	2.5100	2.5100	241,700
30 Aug 2022	2.5400	2.5700	2.3800	2.3800	2.3800	256,900
29 Aug 2022	2.4800	2.6000	2.4800	2.5300	2.5300	192,700
26 Aug 2022	2.7500	2.7500	2.4900	2.5000	2.5000	257,700
25 Aug 2022	2.8200	2.8500	2.7200	2.7400	2.7400	100,100
24 Aug 2022	2.6500	2.8400	2.6500	2.8100	2.8100	178,400
23 Aug 2022	2.5600	2.7100	2.5600	2.6500	2.6500	206,700
22 Aug 2022	2.5000	2.6400	2.4900	2.5900	2.5900	361,400
19 Aug 2022	2.7400	2.8200	2.5900	2.6200	2.6200	419,000
18 Aug 2022	2.7900	2.8100	2.7200	2.7800	2.7800	114,200
17 Aug 2022	2.8500	2.9200	2.7800	2.8200	2.8200	266,700
16 Aug 2022	2.9000	2.9200	2.7900	2.9000	2.9000	391,800
15 Aug 2022	2.7600	2.9700	2.7600	2.9200	2.9200	353,400
12 Aug 2022	2.5900	2.8300	2.5900	2.7900	2.7900	362,700
11 Aug 2022	2.9300	2.9300	2.5500	2.5600	2.5600	1,150,700
10 Aug 2022	2.6800	3.0300	2.6300	2.9300	2.9300	701,100
09 Aug 2022	2.7200	2.8000	2.5800	2.6100	2.6100	516,400
08 Aug 2022	2.6400	2.8100	2.6400	2.7600	2.7600	498,800
05 Aug 2022	2.5700	2.7000	2.5300	2.6100	2.6100	406,400
04 Aug 2022	2.5200	2.7200	2.4900	2.5800	2.5800	414,700
03 Aug 2022	2.4500	2.6400	2.4500	2.5200	2.5200	458,600
02 Aug 2022	2.2500	2.4500	2.2300	2.4300	2.4300	265,700
01 Aug 2022	2.2700	2.3400	2.2400	2.2500	2.2500	287,400
29 Jul 2022	2.4500	2.4500	2.2500	2.2900	2.2900	356,000
28 Jul 2022	2.3300	2.3700	2.2600	2.3600	2.3600	217,400
27 Jul 2022	2.3100	2.3400	2.2400	2.3100	2.3100	197,700
26 Jul 2022	2.3600	2.3600	2.2400	2.3100	2.3100	348,000
25 Jul 2022	2.4300	2.4600	2.3100	2.3600	2.3600	263,400
22 Jul 2022	2.5000	2.5100	2.3600	2.3800	2.3800	203,000
21 Jul 2022	2.5200	2.6000	2.4700	2.5000	2.5000	243,200
20 Jul 2022	2.4400	2.5700	2.4400	2.5000	2.5000	323,900
19 Jul 2022	2.4500	2.5100	2.4300	2.4400	2.4400	227,400
18 Jul 2022	2.5000	2.6500	2.4200	2.4400	2.4400	469,900
15 Jul 2022	2.5000	2.5000	2.4200	2.4700	2.4700	128,900
14 Jul 2022	2.4500	2.5100	2.4300	2.5000	2.5000	152,900
13 Jul 2022	2.4000	2.5600	2.3800	2.4800	2.4800	157,500
12 Jul 2022	2.4100	2.4700	2.3200	2.4500	2.4500	319,700
11 Jul 2022	2.5300	2.5700	2.3800	2.4200	2.4200	450,500
08 Jul 2022	2.3000	2.6100	2.2500	2.5400	2.5400	754,500
07 Jul 2022	2.1700	2.3500	2.1100	2.2800	2.2800	675,400
06 Jul 2022	2.0000	2.2100	2.0000	2.1300	2.1300	591,900
05 Jul 2022	1.9700	2.1100	1.9300	2.0100	2.0100	1,501,100
01 Jul 2022	1.9200	1.9800	1.8900	1.9600	1.9600	520,300
30 Jun 2022	1.9600	1.9900	1.9200	1.9300	1.9300	302,400
29 Jun 2022	2.0000	2.0500	1.8900	2.0100	2.0100	501,300
28 Jun 2022	2.0600	2.1000	1.9700	1.9700	1.9700	419,000
27 Jun 2022	2.1000	2.1300	1.9800	2.0600	2.0600	412,300
24 Jun 2022	2.1800	2.3000	2.0400	2.1200	2.1200	5,924,800
23 Jun 2022	1.9200	2.1500	1.9200	2.1400	2.1400	805,100
22 Jun 2022	1.9100	2.1300	1.8200	1.9400	1.9400	1,745,800
21 Jun 2022	1.9400	1.9400	1.8000	1.8900	1.8900	3,946,300
17 Jun 2022	1.9500	1.9800	1.7800	1.8000	1.8000	647,100
16 Jun 2022	1.9400	1.9600	1.8400	1.9100	1.9100	286,700
15 Jun 2022	1.9400	2.0000	1.9200	1.9900	1.9900	316,700
14 Jun 2022	2.0300	2.0400	1.9100	1.9400	1.9400	207,300
13 Jun 2022	2.1100	2.1100	1.9700	2.0400	2.0400	289,300
10 Jun 2022	2.5300	2.5300	2.1500	2.1600	2.1600	477,200
09 Jun 2022	2.3100	2.5200	2.2500	2.5100	2.5100	611,200
08 Jun 2022	2.3600	2.5100	2.2900	2.3300	2.3300	440,700
07 Jun 2022	2.0800	2.3900	2.0600	2.3700	2.3700	707,900
06 Jun 2022	1.9900	2.1300	1.9300	2.0800	2.0800	387,000
03 Jun 2022	1.8800	2.0400	1.8800	2.0100	2.0100	195,100
02 Jun 2022	1.8600	1.9600	1.6000	1.9100	1.9100	389,300
01 Jun 2022	1.9300	2.0000	1.7600	1.8800	1.8800	443,100
31 May 2022	1.8300	2.0100	1.8300	1.8900	1.8900	285,900
27 May 2022	1.7900	1.9000	1.7600	1.8700	1.8700	361,100
26 May 2022	1.7400	1.8400	1.6900	1.7900	1.7900	373,600
25 May 2022	1.7900	1.7900	1.6800	1.7400	1.7400	266,100
24 May 2022	1.8800	1.8900	1.7000	1.7300	1.7300	473,300
23 May 2022	1.9600	1.9800	1.8700	1.9000	1.9000	227,500
20 May 2022	1.9300	1.9500	1.8400	1.9300	1.9300	270,400
19 May 2022	1.9300	2.0200	1.8500	1.9000	1.9000	478,700
18 May 2022	2.0300	2.0900	1.9400	1.9600	1.9600	295,300
17 May 2022	2.0100	2.0900	1.9900	2.0900	2.0900	221,400
16 May 2022	1.9900	2.0500	1.9500	1.9700	1.9700	276,400
13 May 2022	1.8800	2.0400	1.8800	2.0200	2.0200	495,300
12 May 2022	1.8100	1.9700	1.7900	1.8800	1.8800	712,300
11 May 2022	2.0600	2.1000	1.8200	1.8300	1.8300	622,400
10 May 2022	1.9400	2.0500	1.8700	1.9400	1.9400	521,000
09 May 2022	2.0200	2.1000	1.8000	1.9000	1.9000	1,225,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,884.73+3.14(+0.05%)

FTSE 25017,005.76+215.36(+1.28%)

AIM801.82+3.43(+0.43%)

GBP/EUR1.1337+0.0013(+0.11%)

GBP/USD1.1058-0.0065(-0.59%)

BTC-GBP17,417.03-74.15(-0.42%)

How market chaos has impacted UK household finances

Paratek Pharmaceuticals, Inc. (PRTK)

FTSE 100
6,884.73
+3.14(+0.05%)

FTSE 250
17,005.76
+215.36(+1.28%)

AIM
801.82
+3.43(+0.43%)

GBP/EUR
1.1337
+0.0013(+0.11%)

GBP/USD
1.1058
-0.0065(-0.59%)

BTC-GBP
17,417.03
-74.15(-0.42%)