Aggregated Micro Power Holdings (AMPH) Share Price

Utilities Sector


Date Open High Low Close* Volume
17/01/2020 91.00p 92.00p 92.00p 92.00p 0
16/01/2020 91.00p 92.00p 89.35p 92.00p 333
15/01/2020 88.50p 91.00p 88.50p 91.00p 0
14/01/2020 88.50p 88.50p 88.50p 88.50p 0
13/01/2020 87.50p 90.00p 87.50p 88.50p 8500
10/01/2020 86.50p 89.93p 86.50p 86.50p 6000
09/01/2020 86.50p 86.50p 86.50p 86.50p 0
08/01/2020 86.50p 86.50p 85.55p 86.50p 321
07/01/2020 86.50p 86.50p 85.55p 86.50p 2500
06/01/2020 86.50p 89.93p 86.50p 86.50p 210
03/01/2020 86.50p 86.50p 86.50p 86.50p 0
02/01/2020 86.50p 89.93p 86.50p 86.50p 47
01/01/2020 86.50p 86.50p 86.50p 86.50p 0
31/12/2019 86.50p 86.50p 86.50p 86.50p 0
30/12/2019 85.00p 89.65p 85.00p 86.50p 4000
27/12/2019 85.00p 85.15p 85.00p 85.00p 240
26/12/2019 85.00p 85.00p 85.00p 85.00p 0
25/12/2019 85.00p 85.00p 85.00p 85.00p 0
24/12/2019 85.00p 85.00p 85.00p 85.00p 0
23/12/2019 85.00p 89.50p 85.00p 85.00p 270
20/12/2019 85.00p 85.00p 85.00p 85.00p 0
19/12/2019 85.00p 85.00p 85.00p 85.00p 0
18/12/2019 85.00p 85.15p 85.00p 85.00p 1115
17/12/2019 85.00p 85.00p 85.00p 85.00p 0
16/12/2019 85.00p 85.00p 85.00p 85.00p 0
13/12/2019 85.00p 89.50p 85.00p 85.00p 8699
12/12/2019 85.00p 85.00p 85.00p 85.00p 0
11/12/2019 85.00p 85.00p 85.00p 85.00p 0
10/12/2019 85.00p 85.00p 82.00p 85.00p 400
09/12/2019 85.00p 85.00p 85.00p 85.00p 0
06/12/2019 85.00p 85.00p 85.00p 85.00p 0
05/12/2019 85.00p 85.00p 85.00p 85.00p 0
04/12/2019 85.00p 85.25p 85.00p 85.00p 1851
03/12/2019 85.00p 85.00p 85.00p 85.00p 0
02/12/2019 85.00p 90.00p 85.00p 85.00p 405
29/11/2019 85.00p 90.00p 85.00p 85.00p 10207
28/11/2019 68.00p 68.00p 68.00p 68.00p 0
27/11/2019 68.00p 68.00p 68.00p 68.00p 0
26/11/2019 68.00p 68.00p 68.00p 68.00p 0
25/11/2019 68.00p 68.00p 68.00p 68.00p 0
22/11/2019 68.00p 68.00p 68.00p 68.00p 0
21/11/2019 68.00p 68.00p 68.00p 68.00p 14584
20/11/2019 68.00p 68.00p 68.00p 68.00p 0
19/11/2019 70.00p 70.00p 68.00p 68.00p 0
18/11/2019 70.00p 70.00p 70.00p 70.00p 0
15/11/2019 71.00p 71.00p 66.50p 70.00p 11428
14/11/2019 71.00p 71.00p 71.00p 71.00p 0
13/11/2019 71.00p 71.00p 71.00p 71.00p 0
12/11/2019 71.00p 71.00p 71.00p 71.00p 0
11/11/2019 71.00p 71.00p 71.00p 71.00p 0
08/11/2019 71.00p 71.00p 71.00p 71.00p 0
07/11/2019 71.00p 71.00p 68.00p 71.00p 1500
06/11/2019 72.50p 72.50p 71.00p 71.00p 3989
05/11/2019 72.50p 72.50p 72.50p 72.50p 0
04/11/2019 72.50p 72.50p 72.50p 72.50p 0
01/11/2019 72.50p 72.50p 72.50p 72.50p 0
31/10/2019 73.00p 73.00p 72.50p 72.50p 15000
30/10/2019 73.00p 73.00p 73.00p 73.00p 0
29/10/2019 73.00p 73.00p 73.00p 73.00p 0
28/10/2019 73.00p 73.00p 71.00p 73.00p 14000
25/10/2019 73.00p 73.00p 73.00p 73.00p 0
24/10/2019 73.00p 73.00p 73.00p 73.00p 0
23/10/2019 73.00p 73.00p 73.00p 73.00p 0
22/10/2019 73.00p 73.00p 73.00p 73.00p 0
21/10/2019 73.00p 73.00p 72.10p 73.00p 6802
18/10/2019 73.00p 75.00p 73.00p 73.00p 2500
17/10/2019 73.00p 75.00p 72.10p 73.00p 3000
16/10/2019 73.00p 73.00p 73.00p 73.00p 0
15/10/2019 73.00p 73.00p 73.00p 73.00p 0
14/10/2019 73.00p 73.00p 73.00p 73.00p 0
11/10/2019 73.00p 73.00p 73.00p 73.00p 0
10/10/2019 73.00p 75.00p 73.00p 73.00p 3989
09/10/2019 73.00p 73.00p 73.00p 73.00p 0
08/10/2019 73.00p 73.00p 73.00p 73.00p 0
07/10/2019 73.00p 73.00p 73.00p 73.00p 0
04/10/2019 73.00p 73.00p 73.00p 73.00p 0
03/10/2019 73.00p 73.00p 73.00p 73.00p 0
02/10/2019 73.00p 73.00p 73.00p 73.00p 0
01/10/2019 73.00p 73.00p 73.00p 73.00p 0
30/09/2019 73.00p 73.00p 73.00p 73.00p 0
27/09/2019 73.00p 75.00p 73.00p 73.00p 1500
26/09/2019 73.00p 73.00p 73.00p 73.00p 0
25/09/2019 73.00p 75.00p 73.00p 73.00p 2961
24/09/2019 72.50p 74.80p 72.50p 73.00p 260
23/09/2019 72.50p 72.50p 72.50p 72.50p 0
20/09/2019 72.50p 72.50p 72.50p 72.50p 0
19/09/2019 72.50p 72.50p 72.50p 72.50p 0
18/09/2019 72.50p 73.65p 72.50p 72.50p 1357
17/09/2019 72.50p 73.65p 72.50p 72.50p 125
16/09/2019 72.50p 72.50p 72.50p 72.50p 0
13/09/2019 72.50p 72.50p 72.50p 72.50p 0
12/09/2019 73.50p 73.80p 72.00p 72.50p 9040
11/09/2019 73.50p 73.50p 73.50p 73.50p 0
10/09/2019 73.50p 75.00p 73.50p 73.50p 1602
09/09/2019 73.50p 73.50p 73.50p 73.50p 0
06/09/2019 73.50p 75.00p 73.50p 73.50p 20646
05/09/2019 73.50p 73.50p 73.50p 73.50p 0
04/09/2019 73.00p 75.00p 73.00p 74.50p 6332
03/09/2019 73.00p 74.90p 73.00p 73.00p 934
02/09/2019 73.00p 75.00p 73.00p 75.00p 28058
30/08/2019 70.50p 75.00p 70.50p 73.00p 136857
29/08/2019 70.50p 70.50p 68.75p 70.50p 3200
28/08/2019 70.50p 71.25p 70.50p 70.50p 1949
27/08/2019 70.50p 70.50p 68.75p 70.50p 7199
23/08/2019 70.50p 70.50p 70.50p 70.50p 0
22/08/2019 70.50p 70.50p 70.50p 70.50p 25000
21/08/2019 70.50p 73.00p 70.50p 70.50p 64000
20/08/2019 70.50p 70.50p 70.50p 70.50p 0
19/08/2019 70.50p 70.50p 70.50p 70.50p 0
16/08/2019 70.50p 70.50p 70.50p 70.50p 0
15/08/2019 70.50p 71.25p 70.50p 70.50p 1392
14/08/2019 70.50p 70.50p 70.50p 70.50p 0
13/08/2019 70.50p 70.50p 70.50p 70.50p 0
12/08/2019 70.50p 70.50p 70.50p 70.50p 0
09/08/2019 69.50p 70.50p 69.50p 70.50p 0
08/08/2019 69.50p 69.50p 69.50p 69.50p 0
07/08/2019 69.50p 70.55p 69.50p 69.50p 139
06/08/2019 69.50p 70.00p 69.50p 69.50p 2550
05/08/2019 69.50p 69.50p 69.50p 69.50p 0
02/08/2019 69.50p 69.50p 69.50p 69.50p 0
01/08/2019 69.50p 69.50p 69.50p 69.50p 0
31/07/2019 69.50p 69.50p 69.50p 69.50p 0
30/07/2019 69.50p 69.50p 69.50p 69.50p 0
29/07/2019 68.50p 69.50p 68.50p 69.50p 0
26/07/2019 68.50p 68.50p 66.00p 68.50p 1500
25/07/2019 68.50p 68.50p 68.50p 68.50p 0
24/07/2019 68.50p 68.50p 68.50p 68.50p 0
23/07/2019 68.50p 68.50p 67.00p 68.50p 15000
22/07/2019 68.50p 68.50p 68.50p 68.50p 0
19/07/2019 68.50p 68.50p 68.50p 68.50p 0
18/07/2019 68.50p 68.50p 68.50p 68.50p 0
17/07/2019 68.50p 68.50p 68.50p 68.50p 0
16/07/2019 68.50p 68.50p 68.50p 68.50p 0
15/07/2019 68.50p 68.50p 65.00p 68.50p 285
12/07/2019 68.50p 68.50p 68.50p 68.50p 0
11/07/2019 68.50p 68.50p 68.50p 68.50p 0
10/07/2019 68.50p 68.50p 68.50p 68.50p 0
09/07/2019 68.50p 68.50p 68.50p 68.50p 0
08/07/2019 68.50p 68.50p 68.50p 68.50p 0
05/07/2019 68.50p 70.25p 68.50p 68.50p 2450
04/07/2019 66.00p 68.50p 66.00p 68.50p 0
03/07/2019 66.00p 67.00p 66.00p 67.00p 17632
02/07/2019 66.00p 66.00p 66.00p 66.00p 0
01/07/2019 66.00p 66.00p 66.00p 66.00p 440570
28/06/2019 66.00p 66.00p 60.00p 66.00p 5000
27/06/2019 66.00p 66.00p 66.00p 66.00p 0
26/06/2019 66.00p 66.00p 66.00p 66.00p 0
25/06/2019 66.00p 66.00p 66.00p 66.00p 0
24/06/2019 65.00p 67.00p 65.00p 66.00p 1000
21/06/2019 68.50p 68.50p 65.00p 65.00p 1500
20/06/2019 68.50p 70.00p 68.50p 68.50p 50
19/06/2019 68.50p 70.00p 68.50p 68.50p 1450
18/06/2019 72.50p 72.50p 68.50p 68.50p 1500
17/06/2019 72.50p 72.50p 72.50p 72.50p 0
14/06/2019 72.50p 73.50p 72.50p 72.50p 6802
13/06/2019 72.50p 72.50p 72.50p 72.50p 0
12/06/2019 72.50p 72.50p 72.50p 72.50p 0
11/06/2019 72.50p 72.50p 72.50p 72.50p 0
10/06/2019 72.50p 72.50p 72.50p 72.50p 0
07/06/2019 72.50p 74.00p 72.50p 72.50p 3000
06/06/2019 72.50p 72.50p 72.50p 72.50p 0
05/06/2019 72.50p 72.50p 72.50p 72.50p 0
04/06/2019 72.50p 72.50p 71.00p 72.50p 8418
03/06/2019 72.50p 72.50p 72.50p 72.50p 170000
31/05/2019 73.00p 73.00p 72.50p 72.50p 0
30/05/2019 74.50p 74.50p 71.00p 73.00p 5000
29/05/2019 74.50p 74.50p 74.50p 74.50p 0
28/05/2019 74.50p 74.50p 74.50p 74.50p 0
24/05/2019 73.00p 74.50p 73.00p 74.50p 1019
23/05/2019 73.00p 73.00p 73.00p 73.00p 0
22/05/2019 73.00p 73.00p 73.00p 73.00p 0
21/05/2019 73.00p 73.00p 73.00p 73.00p 0
20/05/2019 73.00p 73.00p 73.00p 73.00p 0
17/05/2019 73.00p 73.00p 73.00p 73.00p 0
16/05/2019 73.00p 73.00p 73.00p 73.00p 0
15/05/2019 73.00p 73.00p 73.00p 73.00p 0
14/05/2019 73.00p 73.00p 73.00p 73.00p 0
13/05/2019 73.00p 73.00p 73.00p 73.00p 0
10/05/2019 73.00p 73.00p 73.00p 73.00p 0
09/05/2019 73.00p 73.00p 73.00p 73.00p 0
08/05/2019 73.00p 73.00p 73.00p 73.00p 0
07/05/2019 73.00p 73.00p 73.00p 73.00p 0
03/05/2019 73.00p 73.00p 73.00p 73.00p 0
02/05/2019 73.00p 73.00p 73.00p 73.00p 0
01/05/2019 73.00p 73.00p 73.00p 73.00p 0
30/04/2019 73.00p 74.00p 73.00p 73.00p 2692
29/04/2019 73.00p 73.00p 73.00p 73.00p 0
26/04/2019 73.00p 73.00p 73.00p 73.00p 0
25/04/2019 73.00p 73.00p 73.00p 73.00p 0
24/04/2019 73.00p 73.00p 73.00p 73.00p 0
23/04/2019 73.00p 73.00p 73.00p 73.00p 0
18/04/2019 73.00p 73.00p 68.00p 73.00p 945
17/04/2019 73.00p 73.00p 73.00p 73.00p 0
16/04/2019 73.00p 73.00p 73.00p 73.00p 0
15/04/2019 73.00p 73.00p 68.00p 73.00p 2777
12/04/2019 73.00p 75.20p 73.00p 73.00p 3500
11/04/2019 75.00p 82.50p 73.00p 73.00p 116000
10/04/2019 80.00p 82.50p 80.00p 82.50p 600
09/04/2019 82.50p 82.50p 82.50p 82.50p 50000
08/04/2019 82.50p 82.50p 82.50p 82.50p 0

*Close Price adjusted for both dividends and splits