Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,171.25
-20.25(-0.48%)
Dow Futures
34,095.00
-2.00(-0.01%)
Nasdaq Futures
12,668.00
-178.75(-1.39%)
Russell 2000 Futures
2,007.50
-0.40(-0.02%)
Crude Oil
76.09
+0.21(+0.28%)
Gold
1,931.10
+0.30(+0.02%)

Advertisement

RECAP:

What you need to know from Apple's earnings call

Actual Experience plc (ACT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

1.2250

0.0000

(0.00%)

At close: 03:30PM GMT

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0000	0.0000	0.0000	1.2250	1.2250	33,108
Feb 01, 2023	1.2250	1.1980	1.1500	1.2250	1.2250	926,763
Jan 31, 2023	1.2250	1.1500	1.1500	1.2250	1.2250	1,750,000
Jan 30, 2023	1.2250	1.2180	1.1500	1.2250	1.2250	2,035,470
Jan 27, 2023	1.1000	1.2500	1.0500	1.2250	1.2250	4,809,799
Jan 26, 2023	1.1000	1.0810	1.0810	1.1000	1.1000	250,000
Jan 25, 2023	1.1000	1.1250	1.1250	1.1000	1.1000	250,000
Jan 24, 2023	1.1250	1.1030	1.0760	1.1000	1.1000	518,159
Jan 23, 2023	1.1250	1.1350	1.1100	1.1250	1.1250	400,000
Jan 20, 2023	1.1250	1.1300	1.1030	1.1250	1.1250	1,179,164
Jan 19, 2023	1.1500	1.1370	1.1000	1.1250	1.1250	1,524,716
Jan 18, 2023	1.1500	1.2750	1.1000	1.1500	1.1500	11,548,592
Jan 17, 2023	1.2000	1.1750	1.1250	1.1500	1.1500	1,573,742
Jan 16, 2023	1.1750	1.2750	1.1260	1.2000	1.2000	9,325,265
Jan 13, 2023	1.1250	1.4800	0.9550	1.1750	1.1750	24,227,386
Jan 12, 2023	1.1250	1.1900	1.0560	1.1250	1.1250	5,393,067
Jan 11, 2023	1.4500	1.4000	0.9750	1.1250	1.1250	14,972,791
Jan 10, 2023	1.4500	1.4500	1.4500	1.4500	1.4500	-
Jan 09, 2023	1.5000	1.4700	1.4060	1.4500	1.4500	61,951
Jan 06, 2023	1.5000	1.4100	1.4100	1.5000	1.5000	100,000
Jan 05, 2023	1.5000	1.5000	1.5000	1.5000	1.5000	-
Jan 04, 2023	1.5000	1.5700	1.4100	1.5000	1.5000	91,908
Jan 03, 2023	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 30, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 29, 2022	1.5000	1.5760	1.5760	1.5000	1.5000	100,381
Dec 28, 2022	1.5000	1.4100	1.4100	1.5000	1.5000	35,764
Dec 23, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 22, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 21, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 20, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 19, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 15, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 14, 2022	1.5000	1.6000	1.4500	1.5000	1.5000	775,666
Dec 13, 2022	1.5000	1.4000	1.4000	1.5000	1.5000	70
Dec 12, 2022	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 09, 2022	1.6750	1.6000	1.5000	1.5000	1.5000	409,903
Dec 08, 2022	1.6750	1.6750	1.6750	1.6750	1.6750	-
Dec 07, 2022	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 06, 2022	1.8000	1.6000	1.6000	1.8000	1.8000	81,984
Dec 05, 2022	1.8000	1.8360	1.8360	1.8000	1.8000	12,965
Dec 02, 2022	1.8000	1.7500	1.7500	1.8000	1.8000	12,500
Dec 01, 2022	1.8000	2.0000	1.6150	1.8000	1.8000	734,798
Nov 30, 2022	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 29, 2022	1.8000	1.6150	1.6150	1.8000	1.8000	55,000
Nov 28, 2022	1.8000	1.6150	1.6150	1.8000	1.8000	23,200
Nov 25, 2022	1.8000	1.9000	1.6100	1.8000	1.8000	260,661
Nov 24, 2022	1.8000	1.6150	1.6150	1.8000	1.8000	6,060
Nov 23, 2022	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 22, 2022	1.9000	1.7500	1.7000	1.8000	1.8000	173,228
Nov 21, 2022	1.9000	1.8500	1.7000	1.9000	1.9000	60,164
Nov 18, 2022	1.9000	1.7550	1.7250	1.9000	1.9000	340,665
Nov 17, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Nov 16, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Nov 15, 2022	1.9000	1.9400	1.9350	1.9000	1.9000	181,984
Nov 14, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Nov 11, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Nov 10, 2022	1.9000	1.9400	1.7000	1.9000	1.9000	72,490
Nov 09, 2022	1.9000	1.9450	1.8000	1.9000	1.9000	171,346
Nov 08, 2022	1.9000	1.8960	1.8960	1.9000	1.9000	157,597
Nov 07, 2022	1.9000	1.8960	1.8750	1.9000	1.9000	41,474
Nov 04, 2022	1.9000	1.7040	1.7040	1.9000	1.9000	8,551
Nov 03, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Nov 02, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Nov 01, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Oct 31, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Oct 28, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	1,789
Oct 27, 2022	1.9000	2.1000	1.6000	1.9000	1.9000	248,975
Oct 26, 2022	1.9000	1.7330	1.7330	1.9000	1.9000	32,065
Oct 25, 2022	1.8000	1.9900	1.7560	1.9000	1.9000	815,616
Oct 24, 2022	1.9000	2.0680	1.6250	1.8000	1.8000	1,755,375
Oct 21, 2022	1.9000	1.8210	1.8210	1.9000	1.9000	164,964
Oct 20, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Oct 19, 2022	1.9000	1.9660	1.8700	1.9000	1.9000	99,501
Oct 18, 2022	1.9000	1.9660	1.9660	1.9000	1.9000	228,539
Oct 17, 2022	1.9000	1.9010	1.8410	1.9000	1.9000	343,609
Oct 14, 2022	2.2500	2.1890	1.8220	1.9000	1.9000	1,114,439
Oct 13, 2022	2.0500	2.6950	2.0000	2.2500	2.2500	2,815,299
Oct 12, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
Oct 11, 2022	1.9000	1.9980	1.9980	1.9000	1.9000	9,620
Oct 10, 2022	1.8250	1.9800	1.8000	1.9000	1.9000	364,167
Oct 07, 2022	1.8250	1.8000	1.7500	1.8250	1.8250	251,500
Oct 06, 2022	1.8250	1.8000	1.7520	1.8250	1.8250	20,745
Oct 05, 2022	1.8250	1.8250	1.8250	1.8250	1.8250	-
Oct 04, 2022	1.8250	1.8000	1.8000	1.8250	1.8250	100,000
Oct 03, 2022	1.9000	1.8750	1.8000	1.8250	1.8250	62,337
Sep 30, 2022	2.0500	1.9800	1.7100	1.9000	1.9000	127,151
Sep 29, 2022	2.0500	2.0650	2.0000	2.0500	2.0500	27,597
Sep 28, 2022	2.0500	2.0500	2.0500	2.0500	2.0500	-
Sep 27, 2022	2.0500	2.0700	2.0000	2.0500	2.0500	32,387
Sep 26, 2022	2.0500	2.0750	2.0000	2.0750	2.0750	49,007
Sep 23, 2022	2.0500	2.0500	2.0000	2.0500	2.0500	287,665
Sep 22, 2022	2.1000	2.0980	2.0000	2.0500	2.0500	250,300
Sep 21, 2022	2.2500	2.2500	1.8800	2.1000	2.1000	979,147
Sep 20, 2022	2.7500	2.5050	2.0510	2.2500	2.2500	255,300
Sep 16, 2022	3.0000	2.5550	2.5500	2.7500	2.7500	246,392
Sep 15, 2022	3.0000	3.0000	2.5500	3.0000	3.0000	105,108
Sep 14, 2022	2.9000	3.1800	2.5500	3.0000	3.0000	781,874
Sep 13, 2022	2.9000	3.1000	2.9440	2.9000	2.9000	141,500
Sep 12, 2022	2.9000	2.9000	2.9000	2.9000	2.9000	39,227
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,171.25-20.25(-0.48%)

Dow Futures34,095.00-2.00(-0.01%)

Nasdaq Futures12,668.00-178.75(-1.39%)

Russell 2000 Futures2,007.50-0.40(-0.02%)

Crude Oil76.09+0.21(+0.28%)

Gold1,931.10+0.30(+0.02%)

What you need to know from Apple's earnings call

Actual Experience plc (ACT.L)

S&P Futures
4,171.25
-20.25(-0.48%)

Dow Futures
34,095.00
-2.00(-0.01%)

Nasdaq Futures
12,668.00
-178.75(-1.39%)

Russell 2000 Futures
2,007.50
-0.40(-0.02%)

Crude Oil
76.09
+0.21(+0.28%)

Gold
1,931.10
+0.30(+0.02%)