Alphabet Inc (0HD6)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.6 | -4.28410372041 | 177.4 | 179.3 | 169.8 | 61553 | 176.21350572 | DE |
| 4 | -37.4 | -18.0501930502 | 207.2 | 207.2 | 169.8 | 57346 | 186.81034998 | DE |
| 12 | -16.2 | -8.70967741935 | 186 | 207.2 | 169.8 | 99532 | 195.10345071 | DE |
| 26 | 6 | 3.663003663 | 163.8 | 207.2 | 149.1 | 136341 | 176.41918903 | DE |
| 52 | 36.4 | 27.2863568216 | 133.4 | 207.2 | 132.4 | 152156 | 169.51213121 | DE |
| 156 | -2452.7 | -93.5252621544 | 2622.5 | 2875.5 | 84.71 | 193761 | 150.46830473 | DE |
| 260 | -1189.8 | -87.5110326567 | 1359.6 | 3019.75 | 84.71 | 116916 | 173.01346642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 25229 |
| 1740763800 | 169.8 | -3.2 | -1.85 | 169.8 | 169.8 | 169.8 | 41578 |
| 1740677400 | 173 | -6.3 | -3.51 | 171.4 | 175.4 | 171.1 | 28376 |
| 1740591000 | 179.3 | 1.9 | 1.07 | 179.3 | 179.3 | 179.3 | 140750 |
| 1740504600 | 177.4 | -5.2 | -2.85 | 177.4 | 177.4 | 177.4 | 71833 |
| 1740418200 | 182.6 | -0.9 | -0.49 | 178.6 | 185.6 | 178.6 | 32966 |
| 1740159000 | 183.5 | -1.9 | -1.02 | 181.8 | 187.5 | 181.8 | 24841 |
| 1740072600 | 185.4 | -1 | -0.54 | 185.4 | 185.4 | 185.4 | 23532 |
| 1739986200 | 186.4 | 0.3 | 0.16 | 180.8 | 187.1 | 180.8 | 16487 |
| 1739899800 | 186.1 | -1.3 | -0.69 | 186.1 | 186.1 | 186.1 | 40049 |
| 1739813400 | 187.4 | 0.3 | 0.16 | 187.4 | 187.4 | 187.4 | 0 |
| 1739554200 | 187.1 | -0.6 | -0.32 | 193 | 193 | 186.2 | 32485 |
| 1739467800 | 187.7 | 3.3 | 1.79 | 190.6 | 190.6 | 187.2 | 29767 |
| 1739381400 | 184.4 | -2.5 | -1.34 | 186.4 | 186.8 | 183.7 | 25516 |
| 1739295000 | 186.9 | -2.1 | -1.11 | 186.9 | 186.9 | 186.9 | 31433 |
| 1739208600 | 189 | 1.6 | 0.85 | 189 | 189 | 189 | 53929 |
| 1738949400 | 187.4 | -5.2 | -2.70 | 187.4 | 187.4 | 187.4 | 86189 |
| 1738863000 | 192.6 | 0.95 | 0.50 | 188.2 | 193.4 | 188.2 | 147893 |
| 1738776600 | 191.65 | -15.55 | -7.50 | 191.65 | 191.65 | 191.65 | 221711 |
| 1738690200 | 207.2 | 2.45 | 1.20 | 207.2 | 207.2 | 207.2 | 72361 |
| 1738603800 | 204.75 | -1.35 | -0.66 | 204.75 | 204.75 | 204.75 | 57233 |
| 1738344600 | 206.1 | 4.85 | 2.41 | 206.1 | 206.1 | 206.1 | 114211 |
| 1738258200 | 201.25 | 4.55 | 2.31 | 205 | 205 | 198.35 | 64370 |
| 1738171800 | 196.7 | 0.4 | 0.20 | 202.5 | 202.5 | 195.25 | 26134 |
| 1738085400 | 196.3 | -3.7 | -1.85 | 196.3 | 196.3 | 196.3 | 35931 |
| 1737999000 | 200 | -2.1 | -1.04 | 200 | 200 | 194.9 | 85614 |
| 1737739800 | 202.1 | 0 | 0.00 | 202.1 | 202.1 | 202.1 | 33908 |
| 1737653400 | 202.1 | 0.4 | 0.20 | 200 | 206.2 | 199.2 | 65169 |
| 1737567000 | 201.7 | 1.8 | 0.90 | 201.7 | 201.7 | 201.7 | 57922 |
| 1737480600 | 199.9 | 1.65 | 0.83 | 193.2 | 202.2 | 193.2 | 303198 |
| 1737394200 | 198.25 | 0.45 | 0.23 | 198.25 | 198.25 | 198.25 | 0 |
| 1737135000 | 197.8 | 1 | 0.51 | 197.8 | 197.8 | 197.8 | 35033 |
| 1737048600 | 196.8 | 1 | 0.51 | 196.8 | 196.8 | 196.8 | 25838 |
| 1736962200 | 195.8 | 3.8 | 1.98 | 195.8 | 195.8 | 195.8 | 41773 |
| 1736875800 | 192 | 1.9 | 1.00 | 188.4 | 193.7 | 188.4 | 30493 |
| 1736789400 | 190.1 | -6.15 | -3.13 | 186.6 | 192.2 | 186.6 | 41986 |
| 1736530200 | 196.25 | 0 | 0.00 | 196.25 | 196.25 | 196.25 | 35112 |
| 1736443800 | 196.25 | 0.1 | 0.05 | 201 | 201 | 195.4 | 2 |
| 1736357400 | 196.15 | -3.55 | -1.78 | 196.15 | 196.15 | 196.15 | 33122 |
| 1736271000 | 199.7 | 0.45 | 0.23 | 199.7 | 199.7 | 199.7 | 70000 |
| 1736184600 | 199.25 | 6.85 | 3.56 | 199.25 | 199.25 | 199.25 | 53395 |
| 1735925400 | 192.4 | 0.9 | 0.47 | 196.2 | 196.2 | 191 | 40732 |
| 1735839000 | 191.5 | -0.7 | -0.36 | 191.5 | 191.5 | 191.5 | 81804 |
| 1735666200 | 192.2 | 0 | 0.00 | 192.2 | 192.2 | 192.2 | 13061 |
| 1735579800 | 192.2 | -1.3 | -0.67 | 192.2 | 192.2 | 192.2 | 32928 |
| 1735320600 | 193.5 | -0.5 | -0.26 | 193.5 | 193.5 | 193.5 | 56083 |
| 1735061400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 25074 |
| 1734975000 | 194 | 2 | 1.04 | 194 | 194 | 194 | 95307 |
| 1734715800 | 192 | -0.8 | -0.41 | 192 | 192 | 192 | 57144 |
| 1734629400 | 192.8 | -4.45 | -2.26 | 192.8 | 192.8 | 192.8 | 44828 |
| 1734543000 | 197.25 | -2.1 | -1.05 | 197.25 | 197.25 | 197.25 | 367481 |
| 1734456600 | 199.35 | 0.1 | 0.05 | 204 | 204 | 197.6 | 467786 |
| 1734370200 | 199.25 | 6.85 | 3.56 | 199.25 | 199.25 | 199.25 | 837458 |
| 1734111000 | 192.4 | -3.4 | -1.74 | 192.4 | 192.4 | 192.4 | 48602 |
| 1734024600 | 195.8 | 2.7 | 1.40 | 195.8 | 195.8 | 195.8 | 823316 |
| 1733938200 | 193.1 | 9.4 | 5.12 | 193.1 | 193.1 | 193.1 | 196179 |
| 1733851800 | 183.7 | 6.4 | 3.61 | 186 | 187 | 182.8 | 128166 |
| 1733765400 | 177.3 | 6.8 | 3.99 | 177.3 | 177.3 | 177.3 | 32254 |
| 1733506200 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 106722 |
| 1733419800 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 2449185 |
| 1733333400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 105957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
