Dark

AAPL
1X AAPL
stock LSE

Inactive

Jun 12, 2024

672.65GBP+5.486%(+34.98)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-12	640.55	666.20	640.55	672.650	+5.486%	86	0.000%
2024-06-11	631.20	632.25	587.40	637.670	+4.545%	485	+5.486%
2024-06-10	625.50	625.50	610.85	609.950	-0.041%	33	+10.280%
2024-06-07	605.20	605.20	605.20	610.200	+0.382%	3	+10.234%
2024-06-06	605.70	605.70	605.70	607.880	-0.307%	42	+10.655%
2024-06-05	606.60	606.60	606.60	609.750	+1.223%	75	+10.316%
2024-06-04	592.95	604.95	592.95	602.380	-0.020%	45	+11.665%
2024-06-03	608.85	608.85	602.50	602.500	+1.218%	95	+11.643%
2024-05-28	591.65	597.70	591.65	595.250	+0.552%	5	+13.003%
2024-05-24	590.75	591.05	590.75	591.980	+0.078%	13	+13.627%
2024-05-23	597.00	597.00	597.00	591.520	-1.290%	1	+13.716%
2024-05-22	601.80	601.80	601.80	599.250	+0.335%	22	+12.249%
2024-05-20	577.75	597.95	577.75	597.250	+0.370%	102	+12.625%
2024-05-15	589.25	589.25	574.85	595.050	+1.216%	1,600	+13.041%
2024-05-13	588.00	588.00	586.25	587.900	+1.035%	1,003	+14.416%
2024-05-09	569.60	580.10	564.05	581.880	+1.035%	53	+15.599%
2024-05-07	592.35	595.15	580.20	575.920	-1.274%	5,466	+16.796%
2024-05-03	575.85	583.20	560.70	583.350	+7.130%	5,945	+15.308%
2024-05-02	545.10	545.10	545.10	544.525	-1.040%	3	+23.530%
2024-04-30	545.20	549.30	545.20	550.250	-0.222%	104	+22.244%
2024-04-29	532.05	532.05	532.05	551.475	+1.467%	1,290	+21.973%
2024-04-26	540.80	540.80	540.80	543.500	+1.475%	1,357	+23.763%
2024-04-24	534.50	534.50	534.50	535.600	+0.833%	240	+25.588%
2024-04-23	532.10	532.10	529.90	531.175	+0.787%	6	+26.634%
2024-04-19	529.15	529.15	527.15	527.025	-1.403%	7	+27.632%
2024-04-18	532.90	534.15	532.90	534.525	-0.849%	238	+25.841%
2024-04-17	534.15	534.15	534.15	539.100	-0.231%	411	+24.773%
2024-04-16	549.20	549.25	549.20	540.350	-3.758%	951	+24.484%
2024-04-12	554.05	554.65	553.90	561.450	+4.812%	35	+19.806%
2024-04-11	532.05	532.90	532.05	535.675	+0.933%	240	+25.571%
2024-04-10	531.15	531.15	525.00	530.725	+0.511%	174	+26.742%
2024-04-09	525.10	528.00	525.10	528.025	-1.377%	412	+27.390%
2024-04-03	526.55	526.55	526.55	535.400	+0.540%	39	+25.635%
2024-04-02	532.90	533.30	532.70	532.525	-0.967%	483	+26.313%
2024-03-26	532.05	532.05	532.05	537.725	+0.387%	166	+25.092%
2024-03-25	548.90	549.00	542.40	535.650	-1.281%	3	+25.576%
2024-03-22	533.95	537.95	533.95	542.600	+0.444%	97	+23.968%
2024-03-21	563.90	563.90	563.90	540.200	-1.795%	2,284	+24.519%
2024-03-20	549.70	549.70	549.00	550.075	+0.650%	189	+22.283%
2024-03-19	546.15	546.15	546.15	546.525	+0.018%	27	+23.078%
2024-03-18	540.00	540.00	540.00	546.425	+2.408%	66	+23.100%
2024-03-15	540.65	540.65	531.20	533.575	+0.651%	549	+26.065%
2024-03-13	530.60	530.60	530.60	530.125	-0.994%	1	+26.885%
2024-03-12	529.20	529.20	529.20	535.450	+0.079%	350	+25.623%
2024-03-11	523.80	523.80	523.80	535.025	+1.053%	314	+25.723%
2024-03-08	519.20	519.20	519.20	529.450	+0.900%	1,628	+27.047%
2024-03-07	528.40	532.50	522.80	524.725	-1.251%	2,457	+28.191%
2024-03-05	551.80	551.80	551.80	531.375	-2.719%	329	+26.587%
2024-03-04	554.50	554.50	554.50	546.225	-2.377%	143	+23.145%
2024-03-01	560.50	569.10	560.05	559.525	-1.231%	9	+20.218%
2024-02-29	565.50	565.50	565.50	566.500	+0.195%	450	+18.738%
2024-02-27	559.60	559.60	559.60	565.400	-0.132%	188	+18.969%
2024-02-26	570.95	570.95	570.95	566.150	-1.187%	337	+18.811%
2024-02-23	576.15	588.90	563.45	572.950	-0.265%	6,255	+17.401%
2024-02-22	576.55	576.55	576.55	574.475	+0.420%	1	+17.090%
2024-02-19	569.60	569.60	569.60	572.075	-0.854%	394	+17.581%
2024-02-16	581.65	581.65	581.65	577.000	-2.968%	395	+16.577%
2024-02-09	592.35	592.35	582.85	594.650	+0.029%	103	+13.117%
2024-02-06	591.85	591.85	591.85	594.475	+0.333%	360	+13.150%
2024-02-05	595.60	595.60	595.60	592.500	-0.591%	1	+13.527%
2024-01-29	600.45	600.45	600.45	596.025	+0.337%	1	+12.856%
2024-01-19	593.50	593.50	593.50	594.025	+2.893%	1	+13.236%
2024-01-12	560.25	573.45	560.25	577.325	+1.401%	124	+16.511%
2024-01-08	568.25	568.25	568.25	569.350	+0.499%	64	+18.143%
2024-01-05	568.00	568.00	568.00	566.525	-1.589%	550	+18.733%
2024-01-04	568.00	568.00	568.00	575.675	-1.846%	450	+16.845%
2024-01-02	586.30	586.30	586.30	586.500	-1.196%	1	+14.689%
2023-12-27	594.20	594.20	594.20	593.600	-2.665%	21	+13.317%
2023-12-21	617.35	628.95	613.55	609.850	-1.115%	22	+10.298%
2023-12-20	603.35	603.35	603.35	616.725	+0.991%	1,119	+9.068%
2023-12-18	614.10	626.40	614.10	610.675	-1.568%	1,112	+10.149%
2023-12-13	620.70	622.05	620.70	620.400	+0.751%	30	+8.422%
2023-12-08	603.60	603.60	603.60	615.775	+4.342%	17	+9.236%
2023-12-04	585.80	585.80	585.70	590.150	-1.127%	38	+13.979%
2023-12-01	598.35	598.35	598.35	596.875	-2.116%	38	+12.695%
2023-11-22	585.90	585.90	585.90	609.775	+1.103%	235	+10.311%
2023-11-15	579.00	598.10	579.00	603.125	+2.782%	202	+11.527%
2023-11-08	572.10	585.85	572.10	586.800	+1.937%	120	+14.630%
2023-11-02	573.45	573.45	573.45	575.650	+3.983%	5	+16.851%
2023-10-31	538.95	565.70	538.95	553.600	-4.970%	1,203	+21.505%
2023-10-19	568.85	582.55	568.85	582.550	+1.111%	519	+15.466%
2023-10-18	589.85	589.85	573.65	576.150	-1.454%	10	+16.749%
2023-10-13	588.85	588.85	588.85	584.650	+0.858%	1	+15.052%
2023-10-10	569.35	578.00	569.35	579.675	+2.141%	389	+16.039%
2023-10-06	558.90	558.90	558.90	567.525	+0.723%	35	+18.523%
2023-10-03	558.85	567.95	558.85	563.450	-1.490%	131	+19.381%
2023-09-25	567.45	567.45	567.45	571.975	+1.481%	48	+17.601%
2023-09-21	561.25	561.25	561.25	563.625	-0.287%	11	+19.344%
2023-09-11	563.25	563.50	563.25	565.250	-1.029%	150	+19.000%
2023-09-08	551.50	566.25	551.50	571.125	+5.813%	36	+17.776%
2023-08-18	541.75	541.75	541.75	539.750	-6.028%	95	+24.623%
2023-08-04	596.00	596.00	596.00	574.375	-3.120%	430	+17.110%
2023-07-19	572.25	589.50	572.25	592.875	+3.154%	24	+13.456%
2023-07-13	563.00	579.00	563.00	574.750	-3.098%	387	+17.033%
2023-07-06	583.00	592.00	583.00	593.125	+4.171%	89	+13.408%
2023-06-21	562.75	570.75	562.75	569.375	-0.153%	32	+18.138%
2023-06-09	568.25	568.25	568.25	570.250	+0.044%	201	+17.957%
2023-05-31	570.75	573.75	570.75	570.000	+0.773%	149	+18.009%
2023-05-30	567.50	567.50	567.50	565.625	+2.584%	183	+18.922%
2023-05-23	549.75	549.75	549.75	551.375	-0.832%	18	+21.995%
2023-05-22	553.25	553.25	553.25	556.000	+1.321%	32	+20.980%
2023-05-11	545.75	545.75	545.75	548.750	+0.827%	19	+22.579%
2023-05-05	543.50	543.50	543.50	544.250	+3.470%	20	+23.592%
2023-04-21	529.00	529.00	529.00	526.000	-0.918%	490	+27.880%
2023-04-20	524.50	529.50	524.50	530.875	+1.071%	38	+26.706%
2023-04-14	513.25	513.25	513.25	525.250	+1.793%	248	+28.063%
2023-04-13	514.50	514.50	514.50	516.000	+0.757%	230	+30.359%
2023-04-11	511.25	511.25	511.25	512.125	-1.134%	19	+31.345%
2023-03-30	507.50	514.00	507.50	518.000	+3.079%	295	+29.855%
2023-03-20	503.00	503.00	503.00	502.525	-0.589%	520	+33.854%
2023-03-16	506.50	506.50	505.25	505.500	+3.948%	40	+33.066%
2023-02-27	487.70	487.70	487.70	486.300	-2.643%	17	+38.320%
2023-02-13	495.50	495.50	495.50	499.500	-0.080%	195	+34.665%
2023-02-06	499.90	499.90	499.90	499.900	-2.220%	1	+34.557%
2023-02-03	467.40	467.40	467.40	511.250	+5.838%	150	+31.570%
2023-02-02	466.00	466.00	466.00	483.050	+4.353%	87	+39.251%
2023-02-01	462.80	462.90	462.70	462.900	+0.130%	88	+45.312%
2023-01-27	462.30	462.30	462.30	462.300	+7.537%	66	+45.501%
2023-01-19	432.80	432.80	432.80	429.900	-0.578%	2	+56.467%
2023-01-13	432.40	432.40	432.40	432.400	+3.161%	45	+55.562%
2023-01-10	423.40	423.40	423.40	419.150	-4.315%	242	+60.480%
2022-12-16	438.50	438.50	438.50	438.050	-2.035%	77	+53.556%
2022-12-15	455.00	455.00	454.90	447.150	-3.099%	245	+50.431%
2022-12-08	460.30	460.30	447.10	461.450	-2.349%	800	+45.769%
2022-12-02	483.70	483.70	474.10	472.550	-0.974%	821	+42.345%
2022-12-01	480.20	480.20	480.20	477.200	+2.934%	28	+40.958%
2022-11-10	486.30	486.30	463.60	463.600	-14.642%	313	+45.093%
2022-09-28	545.50	545.50	545.50	543.125	-1.919%	480	+23.848%
2022-09-26	548.25	548.25	547.00	553.750	+8.234%	2,940	+21.472%
2022-09-16	512.00	520.50	512.00	511.625	-4.548%	28	+31.473%
2022-09-08	526.25	532.25	526.25	536.000	+0.516%	30	+25.494%
2022-09-07	532.75	532.75	532.75	533.250	+0.047%	146	+26.142%
2022-09-06	545.00	545.00	545.00	533.000	-5.726%	44	+26.201%
2022-08-16	555.75	566.00	555.75	565.375	+0.310%	130	+18.974%
2022-08-15	564.50	564.50	559.50	563.625	+4.230%	313	+19.344%
2022-08-10	541.50	541.50	541.50	540.750	+1.075%	146	+24.392%
2022-08-04	540.75	540.75	540.75	535.000	+7.798%	25	+25.729%
2022-07-26	495.60	495.60	495.60	496.300	-1.042%	14	+35.533%
2022-07-25	506.25	506.25	505.25	501.525	+9.947%	2	+34.121%
2022-06-29	454.10	454.10	454.10	456.150	+0.818%	580	+47.462%
2022-06-28	456.30	456.30	453.90	452.450	+2.041%	281	+48.668%
2022-06-23	440.50	440.50	440.50	443.400	+1.337%	96	+51.703%
2022-06-22	437.70	437.70	437.70	437.550	+2.184%	203	+53.731%
2022-06-17	429.60	429.60	429.60	428.200	-7.135%	240	+57.088%
2022-06-09	457.90	457.90	457.90	461.100	-1.443%	144	+45.879%
2022-05-12	455.20	455.20	455.20	467.850	-5.466%	550	+43.775%
2022-04-25	496.20	496.20	496.20	494.900	-5.733%	77	+35.916%
2022-03-28	522.50	522.50	522.50	525.000	+12.432%	94	+28.124%
2022-03-15	455.60	455.60	455.60	466.950	+0.107%	102	+44.052%
2022-02-24	452.40	452.40	452.40	466.450	-4.318%	610	+44.206%
2022-02-18	488.80	488.80	488.80	487.500	-1.664%	55	+37.979%
2022-02-17	483.50	483.50	483.50	495.750	-1.402%	48	+35.683%
2022-02-07	502.00	502.00	502.00	502.800	-0.706%	55	+33.781%
2022-01-31	507.75	507.75	507.75	506.375	+6.080%	92	+32.836%
2022-01-27	470.60	470.60	470.60	477.350	+0.664%	94	+40.913%
2022-01-26	476.40	476.40	476.40	474.200	+2.641%	140	+41.849%
2022-01-25	460.70	460.70	460.70	462.000	-4.179%	190	+45.595%
2022-01-21	480.70	480.70	480.70	482.150	-2.270%	93	+39.511%
2022-01-10	493.50	493.50	493.50	493.350	-1.103%	57	+36.343%
2022-01-07	501.50	501.50	501.50	498.850	-1.037%	88	+34.840%
2022-01-06	510.25	510.25	510.25	504.075	-3.802%	74	+33.442%
2021-12-29	527.75	527.75	527.75	524.000	+4.284%	92	+28.368%
2021-12-01	497.20	497.20	497.20	502.475	+6.457%	95	+33.867%
2021-11-23	470.60	470.60	470.60	472.000	+10.980%	366	+42.511%
2021-10-29	423.00	423.00	423.00	425.300	-2.544%	57	+58.159%
2021-10-28	433.70	433.70	433.70	436.400	+1.939%	85	+54.136%
2021-10-27	427.80	427.80	427.80	428.100	+2.563%	80	+57.125%
2021-10-18	415.30	415.30	415.30	417.400	+1.520%	117	+61.152%
2021-10-14	405.90	410.70	405.90	411.150	-1.438%	491	+63.602%
2021-10-11	411.70	411.70	411.70	417.150	+3.627%	108	+61.249%
2021-10-04	411.30	411.30	411.30	402.550	-1.057%	111	+67.097%
2021-10-01	406.20	406.20	405.90	406.850	-2.702%	3,409	+65.331%
2021-09-22	416.90	416.90	416.90	418.150	+1.468%	243	+60.863%
2021-09-20	411.40	411.40	411.40	412.100	-3.229%	107	+63.225%
2021-09-14	426.20	426.20	426.20	425.850	-4.088%	319	+57.955%
2021-09-08	445.90	446.60	445.90	444.000	-0.023%	541	+51.498%
2021-09-07	445.50	446.20	445.50	444.100	+0.806%	462	+51.464%
2021-09-06	440.90	441.40	440.90	440.550	+3.671%	235	+52.684%
2021-08-26	425.20	425.20	425.20	424.950	+0.639%	110	+58.289%
2021-08-13	424.20	424.20	424.20	422.250	+2.326%	107	+59.301%
2021-08-03	412.20	412.20	412.20	412.650	+0.231%	1,751	+63.007%
2021-07-19	410.40	410.40	410.40	411.700	+1.856%	89	+63.384%
2021-07-06	401.80	401.80	401.80	404.200	+7.073%	126	+66.415%
2021-06-25	377.30	377.90	377.30	377.500	0.000%	264	+78.185%

.dark-mode .MS3FCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MS3FCm{ color: #333333; background-color: white; border: 2px solid #333333; }AAPL1X AAPLstock LSE

AAPL
1X AAPL
stock LSE