Apple Inc (0R2V)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 36.5 | 19.2105263158 | 190 | 241 | 190 | 200895 | 219.13489412 | DE |
4 | -6 | -2.58064516129 | 232.5 | 245 | 190 | 538463 | 220.52804346 | DE |
12 | 0.5 | 0.221238938053 | 226 | 245 | 190 | 316887 | 222.44276524 | DE |
26 | 39.75 | 21.2851405622 | 186.75 | 245 | 154 | 317184 | 215.03425815 | DE |
52 | 34.9 | 18.2150313152 | 191.6 | 245 | 154 | 869575 | 187.80345316 | DE |
156 | 76.45 | 50.9496834389 | 150.05 | 245 | 121.99 | 817074 | 172.39998689 | DE |
260 | -36.675 | -13.9355941864 | 263.175 | 532.8 | 105.14 | 724626 | 173.31281324 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731519000 | 225 | 0 | 0.00 | 224 | 226 | 212 | 266928 |
1731432600 | 225 | 2.5 | 1.12 | 225 | 225 | 225 | 286190 |
1731346200 | 222.5 | -5.5 | -2.41 | 226 | 241 | 214 | 150325 |
1731087000 | 228 | 38 | 20.00 | 199 | 228 | 199 | 132119 |
1731000600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 168911 |
1730914200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 215063 |
1730827800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 400658 |
1730741400 | 190 | -32.5 | -14.61 | 190 | 190 | 190 | 2053649 |
1730482200 | 222.5 | -5 | -2.20 | 222.5 | 222.5 | 222.5 | 390491 |
1730395800 | 227.5 | -4 | -1.73 | 241 | 241 | 226.5 | 116506 |
1730309400 | 231.5 | 7.5 | 3.35 | 233 | 234 | 230.5 | 114642 |
1730223000 | 224 | -10.5 | -4.48 | 233 | 235 | 214.5 | 160130 |
1730136600 | 234.5 | 2.5 | 1.08 | 232 | 245 | 231.5 | 1009100 |
1729873800 | 232 | 2 | 0.87 | 241 | 245 | 216 | 231392 |
1729787400 | 230 | -4 | -1.71 | 230 | 230 | 230 | 99905 |
1729701000 | 234 | -0.5 | -0.21 | 235 | 235.5 | 222.5 | 919874 |
1729614600 | 234.5 | -1 | -0.42 | 234.5 | 234.5 | 234.5 | 127111 |
1729528200 | 235.5 | 0.5 | 0.21 | 236 | 236.5 | 222 | 111786 |
1729269000 | 235 | 2.5 | 1.08 | 227 | 236 | 217.5 | 113998 |
1729182600 | 232.5 | 2 | 0.87 | 232.5 | 232.5 | 232.5 | 3700487 |
1729096200 | 230.5 | -5 | -2.12 | 230.5 | 230.5 | 230.5 | 181900 |
1729009800 | 235.5 | 6 | 2.61 | 235.5 | 235.5 | 235.5 | 264669 |
1728923400 | 229.5 | 1.5 | 0.66 | 229.5 | 229.5 | 229.5 | 196740 |
1728664200 | 228 | -0.5 | -0.22 | 228 | 228 | 228 | 116662 |
1728577800 | 228.5 | -8.5 | -3.59 | 228.5 | 228.5 | 228.5 | 107933 |
1728491400 | 237 | 11.5 | 5.10 | 220 | 237 | 220 | 126962 |
1728405000 | 225.5 | 0 | 0.00 | 225.5 | 225.5 | 225.5 | 136722 |
1728318600 | 225.5 | 1 | 0.45 | 225 | 225.5 | 212.5 | 157783 |
1728059400 | 224.5 | 10 | 4.66 | 224.5 | 224.5 | 224.5 | 145756 |
1727973000 | 214.5 | -12 | -5.30 | 214.5 | 214.5 | 214.5 | 109368 |
1727886600 | 226.5 | 1.5 | 0.67 | 226 | 235.5 | 219.5 | 135668 |
1727800200 | 225 | -11.5 | -4.86 | 225 | 225 | 225 | 249175 |
1727713800 | 236.5 | 8 | 3.50 | 236.5 | 236.5 | 236.5 | 237363 |
1727454600 | 228.5 | 2 | 0.88 | 228.5 | 228.5 | 228.5 | 111548 |
1727368200 | 226.5 | -3.5 | -1.52 | 232 | 235.5 | 217.5 | 91214 |
1727281800 | 230 | 3.5 | 1.55 | 230 | 230 | 230 | 95139 |
1727195400 | 226.5 | -3 | -1.31 | 226.5 | 226.5 | 226.5 | 127457 |
1727109000 | 229.5 | 2 | 0.88 | 229.5 | 229.5 | 229.5 | 137330 |
1726849800 | 227.5 | -0.5 | -0.22 | 228 | 238.5 | 216.5 | 188047 |
1726763400 | 228 | 7 | 3.17 | 226 | 243 | 210 | 285149 |
1726677000 | 221 | 4 | 1.84 | 221 | 221 | 221 | 167155 |
1726590600 | 217 | 5 | 2.36 | 217 | 217 | 217 | 123876 |
1726504200 | 212 | -9.5 | -4.29 | 216 | 216 | 208.5 | 269714 |
1726245000 | 221.5 | 0 | 0.00 | 221.5 | 221.5 | 221.5 | 137843 |
1726158600 | 221.5 | 7.5 | 3.50 | 221.5 | 221.5 | 221.5 | 127396 |
1726072200 | 214 | -9 | -4.04 | 214 | 214 | 214 | 142587 |
1725985800 | 223 | 4.5 | 2.06 | 223 | 223 | 223 | 136977 |
1725899400 | 218.5 | 3 | 1.39 | 223 | 230 | 216.5 | 162458 |
1725640200 | 215.5 | -7.5 | -3.36 | 215.5 | 215.5 | 215.5 | 187574 |
1725553800 | 223 | 5 | 2.29 | 223 | 223 | 223 | 127376 |
1725467400 | 218 | -5.5 | -2.46 | 218 | 218 | 218 | 1417383 |
1725381000 | 223.5 | -8.5 | -3.66 | 225 | 233.5 | 215.5 | 159589 |
1725294600 | 232 | 0.5 | 0.22 | 232 | 232 | 232 | 2062 |
1725035400 | 231.5 | 1.5 | 0.65 | 231.5 | 231.5 | 231.5 | 779153 |
1724949000 | 230 | 0 | 0.00 | 230 | 230 | 230 | 176552 |
1724862600 | 230 | 1 | 0.44 | 230 | 230 | 230 | 122520 |
1724776200 | 229 | 3.5 | 1.55 | 228 | 240 | 218 | 487307 |
1724430600 | 225.5 | -0.5 | -0.22 | 225.5 | 225.5 | 225.5 | 134325 |
1724344200 | 226 | -4 | -1.74 | 226 | 226 | 226 | 88325 |
1724257800 | 230 | 5 | 2.22 | 230 | 230 | 230 | 114610 |
1724171400 | 225 | 0.5 | 0.22 | 225 | 225 | 225 | 121415 |
1724085000 | 224.5 | 0 | 0.00 | 225 | 236.5 | 216.5 | 117764 |
1723825800 | 224.5 | -3 | -1.32 | 224.5 | 224.5 | 224.5 | 575712 |
1723739400 | 227.5 | 2 | 0.89 | 218 | 236.5 | 218 | 91085 |
1723653000 | 225.5 | 2 | 0.89 | 225.5 | 225.5 | 225.5 | 248966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.