Aptiv Plc (0YCP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 98.18 | 98.18 | 98.18 | 1636 | 98.18 | DE |
| 4 | 0 | 0 | 98.18 | 98.18 | 98.18 | 1759 | 98.18 | DE |
| 12 | 0 | 0 | 98.18 | 98.18 | 98.18 | 3792 | 98.18 | DE |
| 26 | 0 | 0 | 98.18 | 98.18 | 98.18 | 5462 | 98.18 | DE |
| 52 | 0 | 0 | 98.18 | 98.18 | 98.18 | 4990 | 98.18 | DE |
| 156 | 0 | 0 | 98.18 | 98.18 | 98.18 | 4514 | 98.18 | DE |
| 260 | 0 | 0 | 98.18 | 98.18 | 98.18 | 2985 | 98.18 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2650 |
| 1733851800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1157 |
| 1733765400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1572 |
| 1733506200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1436 |
| 1733419800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1365 |
| 1733333400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 3281 |
| 1733247000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 3057 |
| 1733160600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1076 |
| 1732901400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2794 |
| 1732815000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 0 |
| 1732728600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2287 |
| 1732642200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2148 |
| 1732555800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2287 |
| 1732296600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1362 |
| 1732210200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1406 |
| 1732123800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 509 |
| 1732037400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1706 |
| 1731951000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1593 |
| 1731691800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2375 |
| 1731605400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1520 |
| 1731519000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1895 |
| 1731432600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1089 |
| 1731346200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2305 |
| 1731087000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1819 |
| 1731000600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 12403 |
| 1730914200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 11159 |
| 1730827800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1566 |
| 1730741400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 14232 |
| 1730482200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1268 |
| 1730395800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 14732 |
| 1730309400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 268 |
| 1730223000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 876 |
| 1730136600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1580 |
| 1729873800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 3361 |
| 1729787400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1907 |
| 1729701000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 7588 |
| 1729614600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 149 |
| 1729528200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 485 |
| 1729269000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2792 |
| 1729182600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1511 |
| 1729096200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 288 |
| 1729009800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 721 |
| 1728923400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 38 |
| 1728664200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1344 |
| 1728577800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 696 |
| 1728491400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 341 |
| 1728405000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1595 |
| 1728318600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1337 |
| 1728059400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 6659 |
| 1727973000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 447 |
| 1727886600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 205 |
| 1727800200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 2332 |
| 1727713800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 307 |
| 1727454600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1551 |
| 1727368200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 404 |
| 1727281800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 49 |
| 1727195400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1133 |
| 1727109000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 57101 |
| 1726849800 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 3 |
| 1726763400 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 38249 |
| 1726677000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 460 |
| 1726590600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 495 |
| 1726504200 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1215 |
| 1726245000 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 639 |
| 1726158600 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 1118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
