Apple Inc (0R2V)
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 | -16 | -6.47773279352 | 247 | 247 | 229.5 | 164514 | 242.17081423 | DE |
| 4 | -19 | -7.6 | 250 | 264.5 | 225.5 | 196552 | 244.21446071 | DE |
| 12 | -5 | -2.1186440678 | 236 | 264.5 | 190 | 351942 | 228.72189337 | DE |
| 26 | -7 | -2.94117647059 | 238 | 264.5 | 190 | 312287 | 226.52669937 | DE |
| 52 | 46 | 24.8648648649 | 185 | 264.5 | 154 | 789166 | 190.62412112 | DE |
| 156 | 56 | 32 | 175 | 264.5 | 121.99 | 798110 | 174.03514467 | DE |
| 260 | -81.2 | -26.0089686099 | 312.2 | 532.8 | 105.14 | 725512 | 173.09280305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 225.5 | -1 | -0.44 | 225.5 | 225.5 | 225.5 | 121040 |
| 1731605400 | 226.5 | 1.5 | 0.67 | 226.5 | 226.5 | 226.5 | 3641374 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
