Alphabet Inc (0RIH)
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 | -1.65 | -0.870482722237 | 189.55 | 191.35 | 184.5 | 70684 | 189.16439689 | DE |
| 4 | 12.4 | 7.06552706553 | 175.5 | 191.35 | 175.5 | 226214 | 181.39722861 | DE |
| 12 | 33.2 | 21.4608920491 | 154.7 | 191.35 | 154.7 | 205293 | 174.15746659 | DE |
| 26 | 45.15 | 31.6287215412 | 142.75 | 191.35 | 131.5 | 259895 | 155.97359316 | DE |
| 52 | 62.9 | 50.32 | 125 | 191.35 | 120.25 | 299252 | 142.62196142 | DE |
| 156 | -2357.1 | -92.6168958743 | 2545 | 3063.5 | 85.035 | 241850 | 156.62316837 | DE |
| 260 | -896.11 | -82.6662115663 | 1084.01 | 3063.5 | 85.035 | 146791 | 177.23704132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 187.8 | -0.35 | -0.19 | 187.8 | 187.8 | 187.8 | 42588 |
| 1720715400 | 188.15 | -1.9 | -1.00 | 188.15 | 188.15 | 188.15 | 92221 |
| 1720629000 | 190.05 | 0.15 | 0.08 | 190.05 | 190.05 | 190.05 | 89838 |
| 1720542600 | 189.9 | 0.35 | 0.18 | 189.3 | 191.35 | 189.25 | 64113 |
| 1720456200 | 189.55 | -0.5 | -0.26 | 189.55 | 189.55 | 189.55 | 64660 |
| 1720197000 | 190.05 | 3.95 | 2.12 | 190.05 | 190.05 | 190.05 | 97055 |
| 1720110600 | 186.1 | 0.5 | 0.27 | 186.1 | 186.1 | 186.1 | 0 |
| 1720024200 | 185.6 | 2.05 | 1.12 | 185.6 | 185.6 | 185.6 | 70697 |
| 1719937800 | 183.55 | 1.35 | 0.74 | 182.5 | 183.85 | 181.6 | 206468 |
| 1719851400 | 182.2 | -1.75 | -0.95 | 182.2 | 182.2 | 182.2 | 446108 |
| 1719592200 | 183.95 | -1.4 | -0.76 | 183.95 | 183.95 | 183.95 | 113397 |
| 1719505800 | 185.35 | 1.55 | 0.84 | 185.35 | 185.35 | 185.35 | 74826 |
| 1719419400 | 183.8 | 1.6 | 0.88 | 183.8 | 183.8 | 183.8 | 61434 |
| 1719333000 | 182.2 | 2.7 | 1.50 | 182.2 | 182.2 | 182.2 | 97553 |
| 1719246600 | 179.5 | 0.2 | 0.11 | 179.5 | 179.5 | 179.5 | 2275401 |
| 1718987400 | 179.3 | 3.35 | 1.90 | 179.3 | 179.3 | 179.3 | 103444 |
| 1718901000 | 175.95 | -0.55 | -0.31 | 175.95 | 175.95 | 175.95 | 55071 |
| 1718814600 | 176.5 | 0.65 | 0.37 | 176.5 | 176.5 | 176.5 | 0 |
| 1718728200 | 175.85 | 0.35 | 0.20 | 175.85 | 175.85 | 175.85 | 79894 |
| 1718641800 | 175.5 | -1.3 | -0.74 | 175.5 | 175.5 | 175.5 | 37083 |
| 1718382600 | 176.8 | 0.65 | 0.37 | 176.8 | 176.8 | 176.8 | 260350 |
| 1718296200 | 176.15 | -1.3 | -0.73 | 176.15 | 176.15 | 176.15 | 47729 |
| 1718209800 | 177.45 | 3 | 1.72 | 177.45 | 177.45 | 177.45 | 422706 |
| 1718123400 | 174.45 | 1.1 | 0.63 | 174.45 | 174.45 | 174.45 | 439793 |
| 1718037000 | 173.35 | 3.1 | 1.82 | 173.35 | 173.35 | 173.35 | 69081 |
| 1717777800 | 170.25 | 0 | 0.00 | 170.25 | 170.25 | 170.25 | 27168 |
| 1717691400 | 170.25 | 0 | 0.00 | 170.25 | 170.25 | 170.25 | 44544 |
| 1717605000 | 170.25 | 0 | 0.00 | 170.25 | 170.25 | 170.25 | 35839 |
| 1717518600 | 170.25 | 0 | 0.00 | 170.25 | 170.25 | 170.25 | 234747 |
| 1717432200 | 170.25 | 0 | 0.00 | 170.25 | 170.25 | 170.25 | 75243 |
| 1717173000 | 170.25 | -2.75 | -1.59 | 170.25 | 170.25 | 170.25 | 51048 |
| 1717086600 | 173 | -3.35 | -1.90 | 173 | 173 | 173 | 56861 |
| 1717000200 | 176.35 | 0.65 | 0.37 | 176.35 | 176.35 | 176.35 | 42209 |
| 1716913800 | 175.7 | 0.3 | 0.17 | 175.7 | 177.3 | 173.35 | 48364 |
| 1716568200 | 175.4 | -0.5 | -0.28 | 175.4 | 175.4 | 175.4 | 32828 |
| 1716481800 | 175.9 | -0.05 | -0.03 | 175.9 | 175.9 | 175.9 | 77168 |
| 1716395400 | 175.95 | -1.65 | -0.93 | 175.95 | 175.95 | 175.95 | 190613 |
| 1716309000 | 177.6 | -1.2 | -0.67 | 181.7 | 181.7 | 175.8 | 35255 |
| 1716222600 | 178.8 | 2.15 | 1.22 | 178.8 | 178.8 | 178.8 | 246909 |
| 1715963400 | 176.65 | 1.75 | 1.00 | 176.65 | 176.65 | 176.65 | 53205 |
| 1715877000 | 174.9 | 3.6 | 2.10 | 174.9 | 174.9 | 174.9 | 86286 |
| 1715790600 | 171.3 | 1.55 | 0.91 | 171.3 | 171.3 | 171.3 | 1197154 |
| 1715704200 | 169.75 | 3.7 | 2.23 | 169.75 | 169.75 | 169.75 | 55274 |
| 1715617800 | 166.05 | -2.15 | -1.28 | 166.05 | 166.05 | 166.05 | 72270 |
| 1715358600 | 168.2 | -1.05 | -0.62 | 169 | 170.15 | 167.19999 | 91405 |
| 1715272200 | 169.25 | -0.75 | -0.44 | 169.25 | 169.25 | 169.25 | 37825 |
| 1715185800 | 170 | -1.8 | -1.05 | 170 | 170 | 170 | 31120 |
| 1715099400 | 171.8 | 6.5 | 3.93 | 171.8 | 171.8 | 171.8 | 66006 |
| 1714753800 | 165.3 | 0.6 | 0.36 | 165.3 | 165.3 | 165.3 | 88107 |
| 1714667400 | 164.69999 | -0.9 | -0.54 | 164.69999 | 164.69999 | 164.69999 | 172315 |
| 1714581000 | 165.6 | 0.65 | 0.39 | 163 | 165.69999 | 163 | 83071 |
| 1714494600 | 164.94999 | -2.35 | -1.40 | 167 | 167 | 164.85 | 655749 |
| 1714408200 | 167.3 | -1.45 | -0.86 | 167.3 | 167.3 | 167.3 | 286107 |
| 1714149000 | 168.75 | 13.15 | 8.45 | 168.75 | 168.75 | 168.75 | 1604335 |
| 1714062600 | 155.6 | -2.35 | -1.49 | 155.6 | 155.6 | 155.6 | 86284 |
| 1713976200 | 157.94999 | -0.35 | -0.22 | 157.94999 | 157.94999 | 157.94999 | 90689 |
| 1713889800 | 158.3 | 3.6 | 2.33 | 158.3 | 158.3 | 158.3 | 168755 |
| 1713803400 | 154.69999 | 0.3 | 0.19 | 154.69999 | 154.69999 | 154.69999 | 60125 |
| 1713544200 | 154.4 | -1.8 | -1.15 | 154.4 | 154.4 | 154.4 | 521041 |
| 1713457800 | 156.19999 | 0.4 | 0.26 | 156.19999 | 156.19999 | 156.19999 | 35165 |
| 1713371400 | 155.8 | 1.5 | 0.97 | 155.8 | 155.8 | 155.8 | 55149 |
| 1713285000 | 154.3 | -4.3 | -2.71 | 154.3 | 154.3 | 154.3 | 872227 |
| 1713198600 | 158.6 | 0.2 | 0.13 | 158.6 | 158.6 | 158.6 | 67849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
