1x Aapl (AAP1)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 7.959 | 0 | 0.00 | 7.959 | 7.959 | 7.959 | 0 |
| 1718901000 | 7.959 | 0 | 0.00 | 7.959 | 7.959 | 7.959 | 0 |
| 1718814600 | 7.959 | 0 | 0.00 | 7.959 | 7.959 | 7.959 | 0 |
| 1718728200 | 7.959 | 0 | 0.00 | 7.959 | 7.959 | 7.959 | 0 |
| 1718641800 | 7.959 | 0 | 0.00 | 7.959 | 7.959 | 7.959 | 0 |
| 1718382600 | 7.959 | 0 | 0.00 | 7.959 | 7.959 | 7.959 | 0 |
| 1718296200 | 7.959 | 0 | 0.00 | 7.959 | 7.959 | 7.959 | 0 |
| 1718209800 | 7.959 | 0.4 | 5.27 | 7.959 | 7.959 | 7.959 | 0 |
| 1718123400 | 7.56075 | 0.34 | 4.64 | 7.0805 | 7.56625 | 7.07175 | 420 |
| 1718037000 | 7.2255 | 0.04 | 0.58 | 7.2255 | 7.2255 | 7.2255 | 1 |
| 1717777800 | 7.18375 | 0.04 | 0.59 | 7.18375 | 7.18375 | 7.18375 | 0 |
| 1717691400 | 7.14175 | -0.02 | -0.32 | 7.14175 | 7.14175 | 7.14175 | 0 |
| 1717605000 | 7.1645 | 0.09 | 1.23 | 7.1645 | 7.1645 | 7.1645 | 0 |
| 1717518600 | 7.07775 | 0 | 0.00 | 7.07775 | 7.07775 | 7.07775 | 0 |
| 1717432200 | 7.0775 | 0.11 | 1.56 | 7.0775 | 7.0775 | 7.0775 | 3 |
| 1717173000 | 6.9685 | -0.05 | -0.69 | 6.9685 | 6.9685 | 6.9685 | 0 |
| 1717086600 | 7.01675 | -0.01 | -0.17 | 7.01675 | 7.01675 | 7.01675 | 2 |
| 1717000200 | 7.0285 | 0.04 | 0.50 | 7.0285 | 7.0285 | 7.0285 | 0 |
| 1716913800 | 6.9935 | 0.04 | 0.59 | 6.9935 | 6.9935 | 6.9935 | 0 |
| 1716568200 | 6.9525 | 0.01 | 0.08 | 6.9525 | 6.9525 | 6.9525 | 0 |
| 1716481800 | 6.947 | -0.09 | -1.28 | 6.947 | 6.947 | 6.947 | 0 |
| 1716395400 | 7.03725 | 0.01 | 0.09 | 7.03725 | 7.03725 | 7.03725 | 0 |
| 1716309000 | 7.031 | 0.05 | 0.65 | 7.031 | 7.031 | 7.031 | 1 |
| 1716222600 | 6.98575 | 0.06 | 0.86 | 6.98575 | 6.98575 | 6.98575 | 0 |
| 1715963400 | 6.92625 | -0.01 | -0.15 | 6.92625 | 6.92625 | 6.92625 | 0 |
| 1715877000 | 6.937 | 0 | 0.04 | 6.937 | 6.937 | 6.937 | 0 |
| 1715790600 | 6.9345 | 0.07 | 1.08 | 6.9345 | 6.9345 | 6.9345 | 0 |
| 1715704200 | 6.8605 | 0.02 | 0.31 | 6.8605 | 6.8605 | 6.8605 | 0 |
| 1715617800 | 6.8395 | 0.11 | 1.69 | 6.8395 | 6.8395 | 6.8395 | 0 |
| 1715358600 | 6.726 | -0.03 | -0.47 | 6.726 | 6.726 | 6.726 | 0 |
| 1715272200 | 6.75775 | 0.03 | 0.49 | 6.75775 | 6.75775 | 6.75775 | 0 |
| 1715185800 | 6.72475 | 0.02 | 0.31 | 6.72475 | 6.72475 | 6.72475 | 0 |
| 1715099400 | 6.70375 | -0.09 | -1.38 | 6.70375 | 6.70375 | 6.70375 | 0 |
| 1714753800 | 6.7975 | 0.44 | 6.87 | 6.736 | 7.60825 | 5.89425 | 940 |
| 1714667400 | 6.36025 | 0.02 | 0.25 | 6.36025 | 6.36025 | 6.36025 | 0 |
| 1714581000 | 6.34425 | -0.1 | -1.59 | 6.34425 | 6.34425 | 6.34425 | 0 |
| 1714494600 | 6.44675 | -0.01 | -0.16 | 6.44675 | 6.44675 | 6.44675 | 0 |
| 1714408200 | 6.45725 | 0.12 | 1.88 | 6.45725 | 6.45725 | 6.45725 | 0 |
| 1714149000 | 6.33825 | 0.1 | 1.62 | 6.33825 | 6.33825 | 6.33825 | 0 |
| 1714062600 | 6.2375 | 0.01 | 0.11 | 6.2375 | 6.2375 | 6.2375 | 0 |
| 1713976200 | 6.2305 | 0.05 | 0.89 | 6.2305 | 6.2305 | 6.2305 | 0 |
| 1713889800 | 6.17575 | 0.01 | 0.22 | 6.17575 | 6.17575 | 6.17575 | 0 |
| 1713803400 | 6.16225 | 0.03 | 0.45 | 6.16225 | 6.16225 | 6.16225 | 0 |
| 1713544200 | 6.13475 | -0.11 | -1.82 | 6.13475 | 6.13475 | 6.13475 | 0 |
| 1713457800 | 6.2485 | -0.06 | -0.93 | 6.2485 | 6.2485 | 6.2485 | 0 |
| 1713371400 | 6.30725 | -0.02 | -0.24 | 6.30725 | 6.30725 | 6.30725 | 0 |
| 1713285000 | 6.32225 | -0.22 | -3.31 | 6.32225 | 6.32225 | 6.32225 | 0 |
| 1713198600 | 6.539 | -0.03 | -0.45 | 6.539 | 6.539 | 6.539 | 0 |
| 1712939400 | 6.5685 | 0.31 | 4.90 | 6.5685 | 6.5685 | 6.5685 | 0 |
| 1712853000 | 6.2615 | 0.06 | 1.02 | 6.2615 | 6.2615 | 6.2615 | 0 |
| 1712766600 | 6.198 | 0.03 | 0.55 | 6.198 | 6.198 | 6.198 | 0 |
| 1712680200 | 6.16425 | -0 | -0.07 | 6.16425 | 6.16425 | 6.16425 | 0 |
| 1712593800 | 6.1685 | -0.04 | -0.58 | 6.1685 | 6.1685 | 6.1685 | 0 |
| 1712334600 | 6.20475 | -0.05 | -0.76 | 6.20475 | 6.20475 | 6.20475 | 0 |
| 1712248200 | 6.252 | 0.01 | 0.10 | 6.252 | 6.252 | 6.252 | 0 |
| 1712161800 | 6.2455 | 0.03 | 0.43 | 6.2455 | 6.2455 | 6.2455 | 0 |
| 1712075400 | 6.21875 | -0.07 | -1.04 | 6.21875 | 6.21875 | 6.21875 | 0 |
| 1711647000 | 6.284 | -0.02 | -0.34 | 6.284 | 6.284 | 6.284 | 0 |
| 1711560600 | 6.3055 | 0.03 | 0.54 | 6.3055 | 6.3055 | 6.3055 | 0 |
| 1711474200 | 6.27175 | 0.02 | 0.36 | 6.27175 | 6.27175 | 6.27175 | 0 |
| 1711387800 | 6.249 | -0.08 | -1.19 | 6.249 | 6.249 | 6.249 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
