Apple Inc (0R2V)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 3.63247863248 | 234 | 249 | 216 | 274432 | 239.39804775 | DE |
| 4 | 11.5 | 4.97835497835 | 231 | 249 | 201.5 | 339137 | 231.15021474 | DE |
| 12 | 11.5 | 4.97835497835 | 231 | 264.5 | 201.5 | 285816 | 236.75764885 | DE |
| 26 | 17.5 | 7.77777777778 | 225 | 264.5 | 190 | 323622 | 228.77378045 | DE |
| 52 | 61.7 | 34.1261061947 | 180.8 | 264.5 | 154 | 445069 | 199.34960733 | DE |
| 156 | 71.2 | 41.5645067134 | 171.3 | 264.5 | 121.99 | 779134 | 175.068322 | DE |
| 260 | -83.075 | -25.516394072 | 325.575 | 532.8 | 105.14 | 723990 | 171.95070851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 242.5 | -1.5 | -0.61 | 249 | 249 | 242 | 7 |
| 1739554200 | 244 | 2.5 | 1.04 | 237 | 244.5 | 230 | 226759 |
| 1739467800 | 241.5 | 6.5 | 2.77 | 232 | 242 | 226 | 746679 |
| 1739381400 | 235 | 0.5 | 0.21 | 235 | 235.5 | 235 | 118607 |
| 1739295000 | 234.5 | 6 | 2.63 | 222 | 235 | 216 | 160225 |
| 1739208600 | 228.5 | 0.5 | 0.22 | 234 | 234 | 226.5 | 119892 |
| 1738949400 | 228 | -1.5 | -0.65 | 233 | 233 | 228 | 152485 |
| 1738863000 | 229.5 | -2.5 | -1.08 | 229.5 | 229.5 | 229.5 | 100755 |
| 1738776600 | 232 | 2 | 0.87 | 232 | 232 | 232 | 109935 |
| 1738690200 | 230 | 1.5 | 0.66 | 234 | 234 | 227 | 1208797 |
| 1738603800 | 228.5 | -10 | -4.19 | 228.5 | 228.5 | 228.5 | 667507 |
| 1738344600 | 238.5 | 1 | 0.42 | 243 | 247.5 | 238 | 295625 |
| 1738258200 | 237.5 | 0 | 0.00 | 235 | 241.5 | 226 | 119200 |
| 1738171800 | 237.5 | -2.5 | -1.04 | 237.5 | 237.5 | 237.5 | 437745 |
| 1738085400 | 240 | 12 | 5.26 | 234 | 240 | 233 | 355089 |
| 1737999000 | 228 | 5 | 2.24 | 225 | 234 | 216.5 | 386707 |
| 1737739800 | 223 | -1.5 | -0.67 | 223 | 223 | 223 | 230529 |
| 1737653400 | 224.5 | 2 | 0.90 | 224.5 | 224.5 | 224.5 | 276159 |
| 1737567000 | 222.5 | 2.5 | 1.14 | 217 | 223 | 201.5 | 163310 |
| 1737480600 | 220 | -11 | -4.76 | 226 | 227 | 214 | 906728 |
| 1737394200 | 231 | -0.5 | -0.22 | 231 | 231 | 231 | 0 |
| 1737135000 | 231.5 | -1.5 | -0.64 | 231.5 | 231.5 | 231.5 | 1138396 |
| 1737048600 | 233 | -3.5 | -1.48 | 234 | 240 | 217.5 | 255150 |
| 1736962200 | 236.5 | 28 | 13.43 | 236.5 | 236.5 | 236.5 | 105823 |
| 1736875800 | 208.5 | -22 | -9.54 | 208.5 | 208.5 | 208.5 | 123211 |
| 1736789400 | 230.5 | -4 | -1.71 | 238 | 238 | 220 | 193397 |
| 1736530200 | 234.5 | -8 | -3.30 | 238 | 243 | 234.5 | 241811 |
| 1736443800 | 242.5 | -1.5 | -0.61 | 242.5 | 242.5 | 242.5 | 0 |
| 1736357400 | 244 | -0.5 | -0.20 | 237 | 244.5 | 237 | 159336 |
| 1736271000 | 244.5 | -2.5 | -1.01 | 243 | 245 | 240.5 | 188683 |
| 1736184600 | 247 | 2 | 0.82 | 247 | 247 | 247 | 232742 |
| 1735925400 | 245 | -0.5 | -0.20 | 249 | 249 | 242 | 222654 |
| 1735839000 | 245.5 | -10 | -3.91 | 251 | 264.5 | 235 | 255425 |
| 1735666200 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 71382 |
| 1735579800 | 255.5 | 9 | 3.65 | 255.5 | 255.5 | 255.5 | 76538 |
| 1735320600 | 246.5 | -8 | -3.14 | 264 | 264 | 246.5 | 154673 |
| 1735061400 | 254.5 | 0 | 0.00 | 254.5 | 254.5 | 254.5 | 88387 |
| 1734975000 | 254.5 | 14 | 5.82 | 255 | 256 | 237 | 123101 |
| 1734715800 | 240.5 | -11 | -4.37 | 240.5 | 240.5 | 240.5 | 176889 |
| 1734629400 | 251.5 | -2 | -0.79 | 251.5 | 251.5 | 251.5 | 186547 |
| 1734543000 | 253.5 | 12.5 | 5.19 | 240 | 253.5 | 236 | 109741 |
| 1734456600 | 241 | 1.5 | 0.63 | 237 | 253.5 | 225.5 | 150092 |
| 1734370200 | 239.5 | 1 | 0.42 | 250 | 250 | 238.5 | 903378 |
| 1734111000 | 238.5 | -0.5 | -0.21 | 238.5 | 238.5 | 238.5 | 127360 |
| 1734024600 | 239 | -23 | -8.78 | 248 | 248 | 237.5 | 126716 |
| 1733938200 | 262 | 16.5 | 6.72 | 244 | 262 | 244 | 524277 |
| 1733851800 | 245.5 | -1 | -0.41 | 245.5 | 245.5 | 245.5 | 103248 |
| 1733765400 | 246.5 | 3 | 1.23 | 249 | 259 | 241.5 | 164413 |
| 1733506200 | 243.5 | 1 | 0.41 | 242 | 244 | 242 | 339199 |
| 1733419800 | 242.5 | -0.5 | -0.21 | 242.5 | 242.5 | 242.5 | 146415 |
| 1733333400 | 243 | 1.5 | 0.62 | 243 | 243 | 243 | 549050 |
| 1733247000 | 241.5 | 2 | 0.84 | 241.5 | 241.5 | 241.5 | 705749 |
| 1733160600 | 239.5 | 3 | 1.27 | 239.5 | 239.5 | 239.5 | 155414 |
| 1732901400 | 236.5 | 0.5 | 0.21 | 226 | 243.5 | 226 | 957344 |
| 1732815000 | 236 | 3 | 1.29 | 236 | 236 | 236 | 0 |
| 1732728600 | 233 | -2.5 | -1.06 | 233 | 235 | 221 | 158519 |
| 1732642200 | 235.5 | 4 | 1.73 | 231 | 251 | 220 | 148676 |
| 1732555800 | 231.5 | 2 | 0.87 | 231 | 232.5 | 215 | 145026 |
| 1732296600 | 229.5 | 1 | 0.44 | 229 | 231.5 | 222 | 159038 |
| 1732210200 | 228.5 | 2 | 0.88 | 227 | 229 | 225.5 | 169943 |
| 1732123800 | 226.5 | -1.5 | -0.66 | 226.5 | 226.5 | 226.5 | 418951 |
| 1732037400 | 228 | -1.5 | -0.65 | 228 | 228 | 228 | 151154 |
| 1731951000 | 229.5 | 4 | 1.77 | 229.5 | 229.5 | 229.5 | 944519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
