Netflix Inc (0QYI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 53 | 5.25272547076 | 1009 | 1062 | 1009 | 4402 | 1028.23359985 | DE |
| 4 | 198 | 22.9166666667 | 864 | 1062 | 864 | 11788 | 975.59273029 | DE |
| 12 | 183 | 20.819112628 | 879 | 1062 | 834 | 7422 | 943.53294893 | DE |
| 26 | 379 | 55.4904831625 | 683 | 1062 | 665 | 6297 | 850.56740859 | DE |
| 52 | 479 | 82.1612349914 | 583 | 1062 | 547.5 | 6050 | 741.84012453 | DE |
| 156 | 672.1 | 172.377532701 | 389.9 | 1062 | 167.31 | 23366 | 369.5900122 | DE |
| 260 | 676.375 | 175.397082658 | 385.625 | 1062 | 167.31 | 18484 | 401.33048669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1062 | 11 | 1.05 | 1062 | 1062 | 1062 | 146 |
| 1739554200 | 1051 | 17 | 1.64 | 1051 | 1051 | 1051 | 2921 |
| 1739467800 | 1034 | 25 | 2.48 | 1034 | 1034 | 1034 | 11718 |
| 1739381400 | 1009 | 0 | 0.00 | 1009 | 1009 | 1009 | 3591 |
| 1739295000 | 1009 | -19 | -1.85 | 1009 | 1009 | 1009 | 3636 |
| 1739208600 | 1028 | 14 | 1.38 | 1028 | 1028 | 1028 | 2473 |
| 1738949400 | 1014 | 2 | 0.20 | 1014 | 1014 | 1014 | 37946 |
| 1738863000 | 1012 | 26.5 | 2.69 | 1012 | 1015 | 1003 | 3676 |
| 1738776600 | 985.5 | -10.5 | -1.05 | 985.5 | 985.5 | 985.5 | 6056 |
| 1738690200 | 996 | 14.5 | 1.48 | 996 | 996 | 996 | 6561 |
| 1738603800 | 981.5 | -4.5 | -0.46 | 981.5 | 981.5 | 981.5 | 5011 |
| 1738344600 | 986 | 6 | 0.61 | 986 | 986 | 986 | 5069 |
| 1738258200 | 980 | 7 | 0.72 | 980 | 980 | 980 | 5364 |
| 1738171800 | 973 | 8 | 0.83 | 973 | 973 | 973 | 5030 |
| 1738085400 | 965 | -11.5 | -1.18 | 965 | 965 | 965 | 3808 |
| 1737999000 | 976.5 | 0 | 0.00 | 976.5 | 976.5 | 976.5 | 4934 |
| 1737739800 | 976.5 | -1 | -0.10 | 976.5 | 976.5 | 976.5 | 6330 |
| 1737653400 | 977.5 | 27.5 | 2.89 | 977.5 | 977.5 | 977.5 | 18552 |
| 1737567000 | 950 | 86 | 9.95 | 950 | 950 | 950 | 96690 |
| 1737480600 | 864 | 3 | 0.35 | 864 | 864 | 864 | 6247 |
| 1737394200 | 861 | -1 | -0.12 | 861 | 861 | 861 | 0 |
| 1737135000 | 862 | 4 | 0.47 | 862 | 862 | 862 | 3416 |
| 1737048600 | 858 | 12 | 1.42 | 858 | 858 | 858 | 4482 |
| 1736962200 | 846 | 12 | 1.44 | 846 | 846 | 846 | 3950 |
| 1736875800 | 834 | 0 | 0.00 | 834 | 834 | 834 | 1467 |
| 1736789400 | 834 | -6 | -0.71 | 834 | 834 | 834 | 5484 |
| 1736530200 | 840 | -31 | -3.56 | 840 | 840 | 840 | 4738 |
| 1736443800 | 871 | -8.5 | -0.97 | 871 | 871 | 871 | 0 |
| 1736357400 | 879.5 | 1.5 | 0.17 | 879.5 | 879.5 | 879.5 | 6427 |
| 1736271000 | 878 | -3 | -0.34 | 878 | 878 | 878 | 2146 |
| 1736184600 | 881 | -6 | -0.68 | 881 | 881 | 881 | 6127 |
| 1735925400 | 887 | -6.5 | -0.73 | 887 | 887 | 887 | 2778 |
| 1735839000 | 893.5 | -10.5 | -1.16 | 893.5 | 893.5 | 893.5 | 4696 |
| 1735666200 | 904 | 6 | 0.67 | 900 | 906 | 897.5 | 1159 |
| 1735579800 | 898 | -5 | -0.55 | 898 | 898 | 898 | 2168 |
| 1735320600 | 903 | 0.5 | 0.06 | 903 | 903 | 903 | 8675 |
| 1735061400 | 902.5 | 0 | 0.00 | 902.5 | 902.5 | 902.5 | 3015 |
| 1734975000 | 902.5 | -8.5 | -0.93 | 902.5 | 902.5 | 902.5 | 1109 |
| 1734715800 | 911 | 5 | 0.55 | 911 | 911 | 911 | 2718 |
| 1734629400 | 906 | -9 | -0.98 | 906 | 906 | 906 | 3408 |
| 1734543000 | 915 | -9 | -0.97 | 915 | 915 | 915 | 1526 |
| 1734456600 | 924 | 1 | 0.11 | 924 | 924 | 924 | 3841 |
| 1734370200 | 923 | 9 | 0.98 | 923 | 923 | 923 | 3815 |
| 1734111000 | 914 | -14.5 | -1.56 | 914 | 914 | 914 | 3410 |
| 1734024600 | 928.5 | -9.5 | -1.01 | 928.5 | 928.5 | 928.5 | 3096 |
| 1733938200 | 938 | 19.5 | 2.12 | 938 | 938 | 938 | 8244 |
| 1733851800 | 918.5 | 12 | 1.32 | 918.5 | 918.5 | 918.5 | 2417 |
| 1733765400 | 906.5 | -17.5 | -1.89 | 906.5 | 906.5 | 906.5 | 5156 |
| 1733506200 | 924 | 2.5 | 0.27 | 924 | 924 | 924 | 60745 |
| 1733419800 | 921.5 | 12.5 | 1.38 | 921.5 | 921.5 | 921.5 | 4382 |
| 1733333400 | 909 | 14 | 1.56 | 909 | 909 | 909 | 5404 |
| 1733247000 | 895 | 0 | 0.00 | 895 | 895 | 895 | 2871 |
| 1733160600 | 895 | 4 | 0.45 | 895 | 895 | 895 | 6070 |
| 1732901400 | 891 | 7 | 0.79 | 891 | 891 | 891 | 2942 |
| 1732815000 | 884 | 5 | 0.57 | 884 | 884 | 884 | 0 |
| 1732728600 | 879 | 0 | 0.00 | 879 | 879 | 879 | 2967 |
| 1732642200 | 879 | 5 | 0.57 | 879 | 879 | 879 | 2471 |
| 1732555800 | 874 | -27 | -3.00 | 874 | 874 | 874 | 7144 |
| 1732296600 | 901 | 1 | 0.11 | 901 | 901 | 901 | 4116 |
| 1732210200 | 900 | 24 | 2.74 | 900 | 900 | 900 | 6412 |
| 1732123800 | 876 | 18 | 2.10 | 876 | 876 | 876 | 9264 |
| 1732037400 | 858 | 14.5 | 1.72 | 858 | 858 | 858 | 17769 |
| 1731951000 | 843.5 | 22.5 | 2.74 | 843.5 | 843.5 | 843.5 | 6296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
