NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Multiple stocks listed on the NYSE such as Berkshire Hathaway and Barrick Gold were halted

Monster Beverage Corporation (0K34.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

51.91

+0.65

(+1.27%)

As of 03:20PM BST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	51.80	52.05	51.53	51.91	51.91	3,069
May 31, 2024	51.37	51.47	50.89	51.26	51.26	6,454
May 30, 2024	52.06	52.37	51.07	51.27	51.27	7,330
May 29, 2024	51.60	52.29	51.43	52.06	52.06	6,697
May 28, 2024	52.93	52.93	51.89	52.04	52.04	9,209
May 24, 2024	53.00	53.02	52.69	52.89	52.89	6,424
May 23, 2024	53.10	53.19	52.63	52.72	52.72	29,697
May 22, 2024	53.38	53.44	53.12	53.15	53.15	8,606
May 21, 2024	53.75	53.75	53.10	53.23	53.23	9,225
May 20, 2024	54.89	54.89	53.53	53.55	53.55	9,252
May 17, 2024	53.90	54.22	53.89	53.93	53.93	1,887
May 16, 2024	54.42	54.49	54.07	54.16	54.16	4,450
May 15, 2024	54.48	54.69	54.15	54.21	54.21	792,180
May 14, 2024	54.61	54.72	53.99	54.28	54.28	9,829
May 13, 2024	55.58	55.78	54.75	54.75	54.75	3,396
May 10, 2024	55.27	55.68	55.07	55.61	55.61	2,006
May 09, 2024	54.32	55.31	54.32	55.06	55.06	2,391
May 08, 2024	55.27	55.27	54.20	54.38	54.38	4,330
May 07, 2024	54.49	54.54	54.08	54.35	54.35	5,129
May 03, 2024	54.46	54.90	53.26	54.38	54.38	2,124
May 02, 2024	53.87	54.00	53.26	53.69	53.69	632
May 01, 2024	53.03	53.63	52.91	53.61	53.61	7,438
Apr 30, 2024	54.00	54.09	53.62	53.76	53.76	2,037
Apr 29, 2024	54.00	54.07	53.34	53.99	53.99	430,583
Apr 26, 2024	52.61	53.53	52.61	53.53	53.53	427
Apr 25, 2024	54.24	54.24	51.99	53.03	53.03	7,666
Apr 24, 2024	53.22	54.81	53.13	54.73	54.73	12,246
Apr 23, 2024	53.44	53.65	53.23	53.49	53.49	2,250
Apr 22, 2024	53.41	53.69	53.31	53.69	53.69	7,525
Apr 19, 2024	53.45	53.57	52.79	53.00	53.00	4,268
Apr 18, 2024	54.25	54.39	53.22	53.24	53.24	68,687
Apr 17, 2024	54.83	55.11	54.12	54.15	54.15	3,004
Apr 16, 2024	54.21	54.97	54.01	54.93	54.93	2,487
Apr 15, 2024	55.15	55.43	54.06	54.47	54.47	5,953
Apr 12, 2024	54.36	54.61	54.32	54.52	54.52	4,593
Apr 11, 2024	54.77	55.11	54.52	54.95	54.95	5,059
Apr 10, 2024	55.00	55.30	54.29	54.46	54.46	8,347
Apr 09, 2024	55.69	55.99	55.40	55.67	55.67	765,146
Apr 08, 2024	55.82	55.91	55.70	55.74	55.74	4,887
Apr 05, 2024	55.92	56.86	55.57	55.89	55.89	2,327
Apr 04, 2024	56.28	56.76	56.18	56.54	56.54	8,816
Apr 03, 2024	56.90	57.09	56.28	56.28	56.28	2,554
Apr 02, 2024	57.76	57.76	56.99	57.10	57.10	7,682
Mar 28, 2024	59.77	59.98	59.27	59.55	59.55	1,137
Mar 27, 2024	59.72	60.13	59.23	59.27	59.27	1,917
Mar 26, 2024	59.30	59.56	59.19	59.25	59.25	635
Mar 25, 2024	59.59	59.82	59.00	59.29	59.29	5,622
Mar 22, 2024	59.73	59.88	59.42	59.67	59.67	3,910
Mar 21, 2024	59.83	60.52	59.83	60.15	60.15	2,715
Mar 20, 2024	60.81	60.81	59.90	60.08	60.08	2,714
Mar 19, 2024	60.94	60.99	60.45	60.72	60.72	727
Mar 18, 2024	60.88	61.20	60.67	60.98	60.98	4,545
Mar 15, 2024	59.82	60.36	59.53	60.34	60.34	4,167
Mar 14, 2024	61.10	61.19	60.30	60.30	60.30	2,878
Mar 13, 2024	59.83	61.18	59.81	61.10	61.10	8,339
Mar 12, 2024	59.13	59.58	58.95	59.58	59.58	956
Mar 11, 2024	58.87	59.49	58.78	59.21	59.21	13,044
Mar 08, 2024	59.20	59.69	58.89	59.52	59.52	2,557
Mar 07, 2024	58.31	59.45	58.31	59.36	59.36	257,786
Mar 06, 2024	58.09	58.56	57.53	58.50	58.50	4,410
Mar 05, 2024	58.46	58.55	57.95	58.22	58.22	3,218
Mar 04, 2024	58.75	59.15	58.49	58.62	58.62	4,580
Mar 01, 2024	58.60	59.11	58.36	58.74	58.74	1,750
Feb 29, 2024	58.40	60.03	58.14	58.74	58.74	9,512
Feb 28, 2024	56.22	56.23	55.14	56.14	56.14	4,805
Feb 27, 2024	55.50	55.74	55.38	55.56	55.56	318
Feb 26, 2024	55.23	55.75	55.14	55.55	55.55	350,763
Feb 23, 2024	55.05	55.67	55.01	55.26	55.26	3,591
Feb 22, 2024	54.92	55.25	54.79	55.20	55.20	7,920
Feb 21, 2024	55.60	55.62	54.96	55.00	55.00	2,981
Feb 20, 2024	55.28	55.65	54.96	55.26	55.26	8,120
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	56.17	56.17	54.99	55.74	55.74	9,237
Feb 15, 2024	56.23	56.34	55.80	56.32	56.32	565
Feb 14, 2024	56.13	56.63	55.47	55.48	55.48	3,893
Feb 13, 2024	56.04	56.44	55.54	55.81	55.81	5,511
Feb 12, 2024	55.58	55.91	55.29	55.91	55.91	18,833
Feb 09, 2024	56.57	56.57	55.43	55.58	55.58	2,000
Feb 08, 2024	56.31	56.61	56.05	56.05	56.05	2,036
Feb 07, 2024	56.73	56.90	56.35	56.72	56.72	1,246
Feb 06, 2024	55.26	56.15	55.13	55.96	55.96	5,588
Feb 05, 2024	55.13	55.24	54.78	55.23	55.23	2,969
Feb 02, 2024	55.90	55.90	55.22	55.23	55.23	3,058
Feb 01, 2024	55.01	55.92	54.90	55.92	55.92	2,194
Jan 31, 2024	55.37	55.52	55.05	55.05	55.05	643
Jan 30, 2024	55.56	55.58	55.01	55.27	55.27	3,521
Jan 29, 2024	55.42	55.81	55.34	55.56	55.56	4,436
Jan 26, 2024	55.16	55.52	55.00	55.33	55.33	1,620
Jan 25, 2024	55.40	55.43	54.91	55.04	55.04	3,079
Jan 24, 2024	55.47	55.52	55.02	55.24	55.24	1,692
Jan 23, 2024	56.24	56.30	54.90	55.61	55.61	6,049
Jan 22, 2024	57.25	57.30	56.28	56.43	56.43	4,850
Jan 19, 2024	57.53	57.53	56.56	57.02	57.02	4,050
Jan 18, 2024	57.00	57.20	56.71	57.20	57.20	850
Jan 17, 2024	57.29	57.53	56.35	57.19	57.19	3,263
Jan 16, 2024	59.35	59.40	58.06	58.06	58.06	1,198
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	59.12	59.28	58.89	59.00	59.00	644
Jan 11, 2024	58.90	58.90	58.25	58.75	58.75	726
Jan 10, 2024	58.74	59.09	58.35	58.76	58.76	13,572
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,160.69-108.43(-0.49%)

S&P 5005,282.19+4.68(+0.09%)

DOW38,586.90-99.42(-0.26%)

CAD/USD0.7339-0.0000(-0.00%)

CRUDE OIL74.67-2.32(-3.01%)

Bitcoin CAD94,593.05+1,405.95(+1.51%)

NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Monster Beverage Corporation (0K34.L)

S&P/TSX
22,160.69
-108.43(-0.49%)

S&P 500
5,282.19
+4.68(+0.09%)

DOW
38,586.90
-99.42(-0.26%)

CAD/USD
0.7339
-0.0000(-0.00%)

CRUDE OIL
74.67
-2.32(-3.01%)

Bitcoin CAD
94,593.05
+1,405.95(+1.51%)