AMPH.L Share History

AMPH.L Share Price history. The following table shows end-of-day data AMPH historical share prices for AMPH.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AMPH.L
Share Price AMPH.L
Charts AMPH.L
Trades AMPH.L
History Compare
AMPH.L AMPH.L
Share News AMPH.L
RNS AMPH.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-16	91.00	92.00	87.00	92.00	333
2020-01-15	88.50	91.00	88.50	91.00	0
2020-01-14	88.50	88.50	88.50	88.50	0
2020-01-13	87.50	89.00	89.00	88.50	6,000
2020-01-10	86.50	86.50	86.50	86.50	3,000
2020-01-09	86.50	86.50	86.50	86.50	0
2020-01-08	86.50	86.50	86.50	86.50	321
2020-01-07	86.50	86.50	86.50	86.50	2,500
2020-01-06	86.50	86.50	86.50	86.50	1,265
2020-01-03	86.50	86.50	86.50	86.50	0
2020-01-02	86.50	86.50	86.50	86.50	47
2020-01-01	86.50	86.50	86.50	86.50	0
2019-12-31	86.50	86.50	86.50	86.50	0
2019-12-30	85.00	86.50	85.00	86.50	10,663
2019-12-27	85.00	85.00	85.00	85.00	240
2019-12-25	85.00	85.00	85.00	85.00	0
2019-12-24	85.00	85.00	85.00	85.00	0
2019-12-23	85.00	85.00	85.00	85.00	270
2019-12-20	85.00	85.00	85.00	85.00	0
2019-12-19	85.00	85.00	85.00	85.00	0
2019-12-18	85.00	85.00	85.00	85.00	1,115
2019-12-17	85.00	85.00	85.00	85.00	0
2019-12-16	85.00	85.00	85.00	85.00	0
2019-12-13	85.00	85.00	85.00	85.00	8,699
2019-12-12	85.00	85.00	85.00	85.00	0
2019-12-11	85.00	85.00	85.00	85.00	0
2019-12-10	85.00	85.00	85.00	85.00	400
2019-12-09	85.00	85.00	85.00	85.00	0
2019-12-06	85.00	85.00	85.00	85.00	0
2019-12-05	85.00	85.00	85.00	85.00	0
2019-12-04	85.00	85.00	85.00	85.00	1,851
2019-12-03	85.00	85.00	85.00	85.00	0
2019-12-02	85.00	85.00	85.00	85.00	405
2019-11-29	85.00	85.00	85.00	85.00	55,207
2019-11-28	68.00	68.00	65.00	68.00	0
2019-11-27	68.00	68.00	68.00	68.00	0
2019-11-26	68.00	68.00	68.00	68.00	0
2019-11-25	68.00	68.00	68.00	68.00	0
2019-11-22	68.00	68.00	68.00	68.00	0
2019-11-21	68.00	68.00	68.00	68.00	14,584
2019-11-20	68.00	68.00	68.00	68.00	0
2019-11-19	70.00	70.00	68.00	68.00	0
2019-11-18	70.00	70.00	70.00	70.00	0
2019-11-15	71.00	71.00	70.00	70.00	11,428
2019-11-14	71.00	71.00	71.00	71.00	0
2019-11-13	71.00	71.00	71.00	71.00	0
2019-11-12	71.00	71.00	71.00	71.00	0
2019-11-11	71.00	71.00	71.00	71.00	0
2019-11-08	71.00	71.00	71.00	71.00	0
2019-11-07	71.00	71.00	71.00	71.00	1,500
2019-11-06	72.50	72.50	71.00	71.00	3,989
2019-11-05	72.50	72.50	72.50	72.50	0
2019-11-04	72.50	72.50	72.50	72.50	0
2019-11-01	72.50	72.50	72.50	72.50	0
2019-10-31	73.00	73.00	72.50	72.50	15,000
2019-10-30	73.00	73.00	73.00	73.00	0
2019-10-29	73.00	73.00	73.00	73.00	0
2019-10-28	73.00	73.00	73.00	73.00	14,000
2019-10-25	73.00	73.00	73.00	73.00	0
2019-10-24	73.00	73.00	73.00	73.00	0
2019-10-23	73.00	73.00	73.00	73.00	0
2019-10-22	73.00	73.00	73.00	73.00	0
2019-10-21	73.00	73.00	73.00	73.00	26,802
2019-10-18	73.00	73.00	73.00	73.00	12,500
2019-10-17	73.00	73.00	73.00	73.00	3,000
2019-10-16	73.00	73.00	73.00	73.00	0
2019-10-15	73.00	73.00	73.00	73.00	0
2019-10-14	73.00	73.00	73.00	73.00	0
2019-10-11	73.00	73.00	73.00	73.00	0
2019-10-10	73.00	73.00	73.00	73.00	3,989
2019-10-09	73.00	73.00	73.00	73.00	0
2019-10-08	73.00	73.00	73.00	73.00	0
2019-10-07	73.00	73.00	73.00	73.00	0
2019-10-04	73.00	73.00	73.00	73.00	0
2019-10-03	73.00	73.00	73.00	73.00	0
2019-10-02	73.00	73.00	73.00	73.00	0
2019-10-01	73.00	73.00	73.00	73.00	0
2019-09-30	73.00	73.00	73.00	73.00	0
2019-09-27	73.00	73.00	73.00	73.00	1,500
2019-09-26	73.00	73.00	73.00	73.00	0
2019-09-25	73.00	73.00	73.00	73.00	2,961
2019-09-24	72.50	73.00	72.50	73.00	14,010
2019-09-23	72.50	72.50	72.50	72.50	0
2019-09-20	72.50	72.50	72.50	72.50	0
2019-09-19	72.50	72.50	72.50	72.50	0
2019-09-18	72.50	72.50	72.50	72.50	1,357
2019-09-17	72.50	72.50	72.50	72.50	125
2019-09-16	72.50	72.50	72.50	72.50	0
2019-09-13	72.50	72.50	72.50	72.50	0
2019-09-12	73.00	73.00	72.50	72.50	9,040
2019-09-11	73.50	73.50	73.50	73.50	0
2019-09-10	73.50	75.00	75.00	73.50	1,602
2019-09-09	73.50	73.50	72.00	73.50	0
2019-09-06	73.50	73.50	73.50	73.50	20,646
2019-09-05	73.50	73.50	73.50	73.50	0
2019-09-04	73.00	74.50	74.50	73.50	6,332
2019-09-03	73.00	74.00	73.00	73.00	934
2019-09-02	73.00	75.00	75.00	73.00	79,191
2019-08-30	70.50	73.00	73.00	73.00	124,652
2019-08-29	70.50	70.50	70.50	70.50	3,200
2019-08-28	70.50	70.50	70.50	70.50	1,949
2019-08-27	70.50	70.50	70.50	70.50	7,199
2019-08-23	70.50	70.50	70.50	70.50	0
2019-08-22	70.50	70.50	70.50	70.50	50,000
2019-08-21	70.50	70.50	70.50	70.50	64,000
2019-08-20	70.50	70.50	70.50	70.50	0
2019-08-19	70.50	70.50	70.50	70.50	0
2019-08-16	70.50	70.50	70.50	70.50	0
2019-08-15	70.50	70.50	70.50	70.50	1,392
2019-08-14	70.50	70.50	70.50	70.50	0
2019-08-13	70.50	70.50	70.50	70.50	0
2019-08-12	70.50	70.50	70.50	70.50	0
2019-08-09	69.50	70.50	69.50	70.50	0
2019-08-08	69.50	69.50	69.50	69.50	0
2019-08-07	69.50	69.50	69.50	69.50	139
2019-08-06	69.50	69.50	69.50	69.50	2,550
2019-08-05	69.50	69.50	69.50	69.50	0
2019-08-02	69.50	69.50	69.50	69.50	0
2019-08-01	69.50	69.50	69.50	69.50	0
2019-07-31	69.50	69.50	69.50	69.50	0
2019-07-30	69.50	69.50	69.50	69.50	0
2019-07-29	68.50	69.50	68.50	69.50	0
2019-07-26	68.50	68.50	68.50	68.50	1,500
2019-07-25	68.50	68.50	68.50	68.50	0
2019-07-24	68.50	68.50	68.50	68.50	0
2019-07-23	68.50	67.00	67.00	68.50	15,000
2019-07-22	68.50	68.50	68.50	68.50	0
2019-07-19	68.50	68.50	68.50	68.50	0
2019-07-18	68.50	68.50	68.50	68.50	0
2019-07-17	68.50	68.50	68.50	68.50	0
2019-07-16	68.50	68.50	68.50	68.50	0
2019-07-15	68.50	68.50	68.50	68.50	285
2019-07-12	68.50	68.50	68.50	68.50	0
2019-07-11	68.50	68.50	68.50	68.50	0
2019-07-10	68.50	68.50	68.50	68.50	0
2019-07-09	68.50	68.50	68.50	68.50	0
2019-07-08	68.50	68.50	68.50	68.50	0
2019-07-05	68.50	68.50	68.50	68.50	2,450
2019-07-04	66.00	68.50	66.00	68.50	0
2019-07-03	66.00	67.00	67.00	66.00	17,632
2019-07-02	66.00	66.00	66.00	66.00	0
2019-07-01	66.00	66.00	66.00	66.00	425,570
2019-06-28	66.00	66.00	66.00	66.00	5,000
2019-06-27	66.00	66.00	66.00	66.00	0
2019-06-26	66.00	66.00	66.00	66.00	0
2019-06-25	66.00	66.00	66.00	66.00	0
2019-06-24	65.00	66.00	65.00	66.00	1,000
2019-06-21	68.50	68.50	68.50	68.50	1,500
2019-06-20	70.00	70.00	70.00	68.50	50
2019-06-19	68.50	70.00	70.00	68.50	1,450
2019-06-18	72.50	72.50	68.50	68.50	22,547
2019-06-17	72.50	72.50	72.50	72.50	0
2019-06-14	72.50	72.50	72.50	72.50	34,802
2019-06-13	72.50	72.50	72.50	72.50	0
2019-06-12	72.50	72.50	72.50	72.50	0
2019-06-11	72.50	72.50	72.50	72.50	0
2019-06-10	72.50	72.50	72.50	72.50	0
2019-06-07	74.00	74.00	74.00	72.50	3,000
2019-06-06	72.50	72.50	72.50	72.50	0
2019-06-05	72.50	72.50	72.50	72.50	0
2019-06-04	72.50	72.50	72.50	72.50	221,601
2019-06-03	72.50	72.50	72.50	72.50	170,000
2019-05-31	73.00	73.00	72.50	73.00	0
2019-05-30	74.50	74.50	73.00	73.00	5,000
2019-05-29	74.50	74.50	74.50	74.50	0
2019-05-28	74.50	74.50	74.50	74.50	0
2019-05-24	73.00	75.00	73.00	74.50	1,019
2019-05-23	73.00	73.00	73.00	73.00	0
2019-05-22	73.00	73.00	73.00	73.00	0
2019-05-21	73.00	73.00	73.00	73.00	0
2019-05-20	73.00	73.00	73.00	73.00	0
2019-05-17	73.00	73.00	73.00	73.00	0
2019-05-16	73.00	73.00	73.00	73.00	0
2019-05-15	73.00	73.00	73.00	73.00	0
2019-05-14	73.00	73.00	73.00	73.00	0
2019-05-13	73.00	73.00	73.00	73.00	0
2019-05-10	73.00	73.00	73.00	73.00	0
2019-05-09	73.00	73.00	68.00	73.00	0
2019-05-08	73.00	73.00	73.00	73.00	0
2019-05-07	73.00	73.00	73.00	73.00	0
2019-05-03	73.00	73.00	73.00	73.00	0
2019-05-02	73.00	73.00	73.00	73.00	0
2019-05-01	73.00	73.00	73.00	73.00	0
2019-04-30	73.00	73.00	73.00	73.00	2,692
2019-04-29	73.00	73.00	73.00	73.00	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150