Aggregated Micro Power Holdings (AMPH) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aggregated Micro Power Holdings

Date Open High Low Close* Volume
05/04/2019 80.00p 82.50p 80.00p 82.50p 0
04/04/2019 82.50p 82.50p 82.50p 82.50p 3500
03/04/2019 82.50p 83.50p 82.50p 83.50p 0
02/04/2019 82.50p 82.50p 82.50p 82.50p 0
01/04/2019 82.50p 82.50p 82.50p 82.50p 0
29/03/2019 82.50p 82.50p 82.50p 82.50p 50000
28/03/2019 82.50p 82.50p 80.00p 82.50p 3737
27/03/2019 82.50p 82.50p 82.50p 82.50p 0
26/03/2019 82.50p 82.50p 82.50p 82.50p 0
25/03/2019 82.50p 82.50p 82.50p 82.50p 0
22/03/2019 82.50p 82.50p 82.50p 82.50p 0
21/03/2019 82.50p 82.50p 82.50p 82.50p 0
20/03/2019 82.50p 82.50p 82.50p 82.50p 0
19/03/2019 82.50p 82.50p 82.50p 82.50p 0
18/03/2019 82.50p 82.50p 82.50p 82.50p 0
15/03/2019 82.50p 82.50p 80.00p 82.50p 50
14/03/2019 82.50p 82.50p 82.50p 82.50p 0
13/03/2019 82.50p 82.50p 82.50p 82.50p 0
12/03/2019 80.00p 82.50p 80.00p 82.50p 0
11/03/2019 82.50p 82.50p 82.50p 82.50p 0
08/03/2019 87.50p 90.00p 82.50p 82.50p 28000
07/03/2019 87.50p 87.50p 87.50p 87.50p 0
06/03/2019 87.50p 88.95p 87.50p 87.50p 129
05/03/2019 87.50p 87.50p 87.50p 87.50p 10465
04/03/2019 87.50p 87.50p 87.50p 87.50p 0
01/03/2019 90.00p 90.00p 85.25p 87.50p 499
28/02/2019 87.50p 87.50p 85.25p 87.50p 500
27/02/2019 95.00p 95.00p 85.00p 87.50p 2836
26/02/2019 95.00p 95.00p 95.00p 95.00p 0
25/02/2019 95.00p 95.00p 95.00p 95.00p 0
22/02/2019 95.00p 95.00p 95.00p 95.00p 0
21/02/2019 95.00p 95.00p 95.00p 95.00p 0
20/02/2019 95.00p 95.00p 95.00p 95.00p 0
19/02/2019 95.00p 95.00p 95.00p 95.00p 0
18/02/2019 95.00p 95.00p 95.00p 95.00p 0
15/02/2019 95.00p 95.00p 95.00p 95.00p 0
14/02/2019 95.00p 95.00p 95.00p 95.00p 0
13/02/2019 95.00p 95.00p 90.00p 95.00p 3250
12/02/2019 95.00p 95.00p 95.00p 95.00p 0
11/02/2019 95.00p 95.00p 95.00p 95.00p 0
08/02/2019 95.00p 95.00p 83.00p 95.00p 7875
07/02/2019 95.00p 95.00p 95.00p 95.00p 0
06/02/2019 95.00p 95.00p 95.00p 95.00p 0
05/02/2019 95.00p 95.00p 95.00p 95.00p 0
04/02/2019 95.00p 95.00p 95.00p 95.00p 0
01/02/2019 95.00p 95.00p 95.00p 95.00p 0
31/01/2019 95.00p 95.00p 90.00p 95.00p 16
30/01/2019 92.00p 95.00p 92.00p 95.00p 0
29/01/2019 92.00p 92.00p 92.00p 92.00p 0
28/01/2019 92.00p 92.00p 92.00p 92.00p 0
25/01/2019 92.00p 92.00p 92.00p 92.00p 0
24/01/2019 92.00p 92.00p 92.00p 92.00p 0
23/01/2019 92.00p 92.00p 92.00p 92.00p 0
22/01/2019 92.00p 92.00p 87.50p 92.00p 180
21/01/2019 92.00p 92.00p 87.50p 92.00p 2500
18/01/2019 92.00p 92.00p 92.00p 92.00p 0
17/01/2019 92.00p 92.00p 92.00p 92.00p 0
16/01/2019 95.00p 95.00p 92.00p 92.00p 0
15/01/2019 95.00p 95.00p 95.00p 95.00p 0
14/01/2019 95.00p 95.00p 95.00p 95.00p 0
11/01/2019 95.00p 95.00p 95.00p 95.00p 0
10/01/2019 95.00p 95.00p 95.00p 95.00p 0
09/01/2019 95.00p 95.00p 95.00p 95.00p 0
08/01/2019 95.00p 95.00p 95.00p 95.00p 0
07/01/2019 95.00p 95.00p 95.00p 95.00p 0
04/01/2019 95.00p 95.00p 90.00p 95.00p 7438
03/01/2019 95.00p 95.00p 95.00p 95.00p 0
02/01/2019 95.00p 95.00p 90.00p 95.00p 3824
31/12/2018 95.00p 95.00p 95.00p 95.00p 0
28/12/2018 95.00p 95.00p 95.00p 95.00p 0
27/12/2018 95.00p 95.00p 95.00p 95.00p 0
24/12/2018 95.00p 95.00p 95.00p 95.00p 0
21/12/2018 95.00p 95.00p 95.00p 95.00p 20000
20/12/2018 95.00p 95.00p 95.00p 95.00p 0
19/12/2018 95.00p 95.00p 95.00p 95.00p 0
18/12/2018 95.00p 105.00p 95.00p 95.00p 415
17/12/2018 102.50p 102.50p 90.00p 95.00p 1000
14/12/2018 102.50p 102.50p 102.50p 102.50p 0
13/12/2018 102.50p 104.50p 100.00p 102.50p 57945
12/12/2018 102.50p 102.50p 102.50p 102.50p 0
11/12/2018 102.50p 105.00p 102.50p 102.50p 0
10/12/2018 105.00p 105.00p 105.00p 105.00p 0
07/12/2018 105.00p 105.00p 105.00p 105.00p 0
06/12/2018 105.00p 105.00p 105.00p 105.00p 0
05/12/2018 105.00p 105.00p 105.00p 105.00p 0
04/12/2018 105.00p 105.00p 105.00p 105.00p 0
03/12/2018 105.00p 105.00p 105.00p 105.00p 0
30/11/2018 105.00p 105.00p 101.00p 105.00p 17
29/11/2018 105.00p 105.00p 105.00p 105.00p 0
28/11/2018 105.00p 105.00p 101.00p 105.00p 477
27/11/2018 105.00p 105.00p 105.00p 105.00p 0
26/11/2018 105.00p 105.00p 105.00p 105.00p 0
23/11/2018 105.00p 105.00p 101.00p 105.00p 8695
22/11/2018 105.00p 105.00p 105.00p 105.00p 0
21/11/2018 105.00p 105.00p 101.00p 105.00p 1980
20/11/2018 105.00p 105.00p 101.00p 105.00p 297
19/11/2018 105.00p 105.00p 105.00p 105.00p 0
16/11/2018 105.00p 105.00p 105.00p 105.00p 0
15/11/2018 105.00p 105.00p 105.00p 105.00p 0
14/11/2018 105.00p 105.00p 105.00p 105.00p 0
13/11/2018 105.00p 105.00p 105.00p 105.00p 0
12/11/2018 105.00p 105.00p 105.00p 105.00p 0
09/11/2018 105.00p 105.00p 105.00p 105.00p 190656
08/11/2018 105.00p 105.00p 105.00p 105.00p 0
07/11/2018 105.00p 105.00p 105.00p 105.00p 0
06/11/2018 105.00p 105.00p 105.00p 105.00p 0
05/11/2018 105.00p 105.00p 105.00p 105.00p 0
02/11/2018 105.00p 105.00p 101.00p 105.00p 4500
01/11/2018 105.00p 105.00p 101.00p 105.00p 495
31/10/2018 105.00p 105.00p 105.00p 105.00p 0
30/10/2018 105.00p 105.00p 105.00p 105.00p 0
29/10/2018 110.00p 110.00p 98.00p 105.00p 3000
26/10/2018 110.00p 110.00p 110.00p 110.00p 0
25/10/2018 110.00p 110.00p 110.00p 110.00p 0
24/10/2018 110.00p 110.00p 101.00p 110.00p 240
23/10/2018 110.00p 110.00p 101.00p 110.00p 400
22/10/2018 110.00p 110.00p 110.00p 110.00p 0
19/10/2018 110.00p 110.00p 110.00p 110.00p 0
18/10/2018 110.00p 110.00p 110.00p 110.00p 0
17/10/2018 110.00p 110.00p 110.00p 110.00p 0
16/10/2018 110.00p 110.00p 102.00p 110.00p 100
15/10/2018 110.00p 110.00p 100.00p 100.00p 1001
12/10/2018 110.00p 110.00p 110.00p 110.00p 0
11/10/2018 110.00p 110.00p 110.00p 110.00p 0
10/10/2018 110.00p 110.00p 110.00p 110.00p 0
09/10/2018 110.00p 110.00p 110.00p 110.00p 0
08/10/2018 110.00p 110.00p 100.00p 110.00p 600
05/10/2018 110.00p 110.00p 110.00p 110.00p 0
04/10/2018 110.00p 110.00p 100.00p 110.00p 5000
03/10/2018 110.00p 110.00p 110.00p 110.00p 0
02/10/2018 110.00p 110.00p 110.00p 110.00p 0
01/10/2018 110.00p 110.00p 110.00p 110.00p 0
28/09/2018 110.00p 110.00p 110.00p 110.00p 0
27/09/2018 110.00p 110.00p 110.00p 110.00p 0
26/09/2018 110.00p 110.00p 110.00p 110.00p 0
25/09/2018 110.00p 110.00p 100.00p 110.00p 2500
24/09/2018 110.00p 110.00p 110.00p 110.00p 0
21/09/2018 110.00p 110.00p 110.00p 110.00p 0
20/09/2018 110.00p 110.00p 110.00p 110.00p 0
19/09/2018 105.00p 110.00p 105.00p 110.00p 4545
18/09/2018 105.00p 105.00p 105.00p 105.00p 0
17/09/2018 105.00p 105.00p 105.00p 105.00p 0
14/09/2018 105.00p 105.00p 105.00p 105.00p 0
13/09/2018 105.00p 105.00p 105.00p 105.00p 0
12/09/2018 105.00p 105.00p 105.00p 105.00p 0
11/09/2018 105.00p 105.00p 100.00p 105.00p 107
10/09/2018 105.00p 105.00p 105.00p 105.00p 999
07/09/2018 102.50p 105.00p 102.50p 105.00p 10000
06/09/2018 102.50p 102.50p 102.50p 102.50p 0
05/09/2018 107.50p 107.50p 95.76p 102.50p 3730
04/09/2018 107.50p 107.50p 107.50p 107.50p 0
03/09/2018 107.50p 107.50p 107.50p 107.50p 0
31/08/2018 107.50p 107.50p 107.50p 107.50p 0
30/08/2018 107.50p 107.50p 107.50p 107.50p 0
29/08/2018 107.50p 107.50p 107.50p 107.50p 0
28/08/2018 107.50p 107.50p 107.50p 107.50p 0
24/08/2018 107.50p 107.50p 107.50p 107.50p 0
23/08/2018 107.50p 107.50p 100.00p 107.50p 100
22/08/2018 107.50p 107.50p 101.32p 107.50p 2210
21/08/2018 107.50p 107.50p 107.50p 107.50p 0
20/08/2018 107.50p 107.50p 107.50p 107.50p 0
17/08/2018 107.50p 111.46p 107.50p 107.50p 4835
16/08/2018 107.50p 107.50p 107.50p 107.50p 0
15/08/2018 107.50p 107.50p 107.50p 107.50p 0
14/08/2018 107.50p 107.50p 107.50p 107.50p 0
13/08/2018 107.50p 107.50p 107.50p 107.50p 0
10/08/2018 107.50p 107.50p 107.50p 107.50p 0
09/08/2018 107.50p 108.25p 100.00p 107.50p 112
08/08/2018 107.50p 107.50p 105.00p 107.50p 2000
07/08/2018 107.50p 107.50p 107.50p 107.50p 0
06/08/2018 107.50p 108.25p 107.50p 107.50p 83
03/08/2018 107.50p 108.25p 107.50p 107.50p 200
02/08/2018 107.50p 107.50p 107.50p 107.50p 60000
01/08/2018 107.50p 107.50p 107.50p 107.50p 0
31/07/2018 107.50p 107.50p 107.50p 107.50p 0
30/07/2018 107.50p 107.50p 107.50p 107.50p 100000
27/07/2018 107.50p 107.50p 107.50p 107.50p 23500
26/07/2018 107.50p 107.50p 107.50p 107.50p 10000
25/07/2018 107.50p 107.50p 107.50p 107.50p 0
24/07/2018 107.50p 107.50p 100.00p 107.50p 120
23/07/2018 107.50p 107.50p 95.99p 107.50p 4267
20/07/2018 105.00p 110.00p 105.00p 107.50p 2272
19/07/2018 105.00p 105.00p 105.00p 105.00p 0
18/07/2018 105.00p 108.00p 105.00p 105.00p 500
17/07/2018 105.00p 108.00p 105.00p 105.00p 350
16/07/2018 105.00p 105.00p 105.00p 105.00p 0
13/07/2018 105.00p 105.00p 105.00p 105.00p 0
12/07/2018 105.00p 105.00p 105.00p 105.00p 0
11/07/2018 105.00p 105.00p 100.00p 105.00p 15000
10/07/2018 105.00p 105.00p 105.00p 105.00p 0
09/07/2018 105.00p 105.00p 100.00p 105.00p 1468
06/07/2018 105.00p 108.00p 105.00p 105.00p 1800
05/07/2018 105.00p 105.00p 105.00p 105.00p 0
04/07/2018 105.00p 109.50p 105.00p 105.00p 2100
03/07/2018 105.00p 105.00p 105.00p 105.00p 0
02/07/2018 105.00p 105.00p 105.00p 105.00p 0
29/06/2018 105.00p 105.00p 105.00p 105.00p 0
28/06/2018 105.00p 105.00p 100.00p 105.00p 2500
27/06/2018 105.00p 105.00p 105.00p 105.00p 0
26/06/2018 105.00p 105.00p 105.00p 105.00p 0

*Close Price adjusted for both dividends and splits