Amala Foods NPV (DISH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amala Foods NPV

Date Open High Low Close* Volume
31/07/2019 3.95p 3.95p 3.72p 3.80p 3819435
30/07/2019 4.00p 4.01p 3.53p 3.95p 11378059
29/07/2019 4.30p 4.33p 3.84p 4.00p 5892936
26/07/2019 4.35p 4.39p 4.13p 4.30p 5903158
25/07/2019 4.50p 4.50p 4.20p 4.35p 5754564
24/07/2019 4.80p 4.80p 4.50p 4.55p 3508654
23/07/2019 5.15p 5.15p 4.71p 4.80p 7013291
22/07/2019 5.10p 5.30p 5.06p 5.15p 1510310
19/07/2019 4.95p 5.38p 4.83p 5.10p 5789939
18/07/2019 5.10p 5.10p 4.88p 5.00p 2883475
17/07/2019 5.05p 5.65p 4.77p 5.10p 6970907
16/07/2019 5.00p 5.27p 4.78p 5.05p 6864435
15/07/2019 4.90p 4.98p 4.40p 4.90p 7026867
12/07/2019 5.00p 5.14p 4.80p 4.90p 9275007
11/07/2019 6.05p 6.29p 4.87p 5.00p 32506408
10/07/2019 5.30p 6.20p 5.12p 6.05p 10384849
09/07/2019 4.85p 5.70p 4.85p 5.30p 6198086
08/07/2019 4.95p 5.04p 4.72p 4.85p 2247435
05/07/2019 4.40p 5.20p 4.40p 4.95p 8947262
04/07/2019 4.55p 4.67p 4.30p 4.40p 4967579
03/07/2019 4.90p 4.90p 4.50p 4.60p 3367711
02/07/2019 4.80p 5.08p 4.72p 4.90p 4918139
01/07/2019 5.00p 5.00p 4.60p 4.70p 4135532
28/06/2019 5.15p 5.15p 4.72p 4.95p 6118576
27/06/2019 5.30p 5.31p 4.90p 5.15p 6588287
26/06/2019 5.10p 5.54p 5.10p 5.30p 3347496
25/06/2019 5.70p 5.80p 5.09p 5.10p 4685062
24/06/2019 4.60p 5.65p 4.45p 5.65p 13171684
21/06/2019 5.10p 5.20p 3.96p 4.60p 26330692
20/06/2019 6.40p 6.50p 4.91p 5.05p 23382150
19/06/2019 7.05p 7.05p 6.35p 6.50p 3156951
18/06/2019 7.15p 7.20p 6.94p 7.10p 1494190
17/06/2019 7.15p 7.15p 6.83p 7.15p 4067598
14/06/2019 6.65p 7.65p 6.56p 7.10p 6619942
13/06/2019 6.85p 6.95p 6.37p 6.65p 7686122
12/06/2019 7.60p 7.65p 6.74p 6.76p 4732191
11/06/2019 7.70p 7.70p 7.02p 7.50p 5718154
10/06/2019 8.45p 8.70p 7.42p 7.70p 7037842
07/06/2019 8.95p 9.05p 8.22p 8.35p 6964668
06/06/2019 7.80p 9.39p 7.80p 9.20p 25841696
05/06/2019 8.20p 8.60p 8.00p 8.45p 9200834
04/06/2019 7.60p 8.43p 6.95p 8.20p 18629396
03/06/2019 6.70p 8.79p 6.70p 7.60p 24873980
31/05/2019 6.10p 6.88p 5.62p 6.70p 14629872
30/05/2019 5.35p 6.74p 5.25p 6.00p 26493076
29/05/2019 4.90p 5.48p 4.62p 5.30p 9219118
28/05/2019 3.95p 4.98p 3.95p 4.90p 10580156
24/05/2019 3.85p 4.00p 3.75p 3.95p 4175319
23/05/2019 3.30p 3.99p 3.30p 3.85p 10044647
22/05/2019 3.15p 3.37p 3.11p 3.30p 2138424
21/05/2019 3.15p 3.30p 3.00p 3.15p 2046882
20/05/2019 3.15p 3.28p 3.03p 3.15p 2637123
17/05/2019 3.15p 3.19p 3.07p 3.15p 242784
16/05/2019 3.10p 3.27p 3.01p 3.15p 3328939
15/05/2019 3.30p 3.30p 3.00p 3.20p 1653780
14/05/2019 3.30p 3.63p 3.10p 3.30p 4712015
13/05/2019 3.40p 3.40p 3.24p 3.30p 1275041
10/05/2019 3.05p 3.60p 3.01p 3.40p 8754128
09/05/2019 2.90p 3.08p 2.73p 3.05p 3022983
08/05/2019 3.05p 3.05p 2.84p 2.90p 2776402
07/05/2019 2.85p 2.98p 2.82p 2.85p 2198001
03/05/2019 2.55p 2.96p 2.55p 2.85p 2693482
02/05/2019 2.80p 2.80p 2.45p 2.55p 1917847
01/05/2019 2.40p 2.95p 2.40p 2.75p 5841704
30/04/2019 2.25p 2.48p 2.20p 2.40p 4554963
29/04/2019 2.15p 2.29p 2.15p 2.25p 1287768
26/04/2019 2.20p 2.22p 2.10p 2.15p 3825269
25/04/2019 2.10p 2.29p 2.10p 2.20p 2277122
24/04/2019 2.15p 2.15p 2.04p 2.10p 1122465
23/04/2019 2.20p 2.20p 2.10p 2.15p 296980
18/04/2019 2.08p 2.20p 2.00p 2.20p 907299
17/04/2019 2.30p 2.30p 2.08p 2.08p 561641
16/04/2019 2.30p 2.30p 2.05p 2.30p 1798707
15/04/2019 2.30p 2.30p 2.16p 2.30p 325566
12/04/2019 2.30p 2.30p 2.15p 2.30p 638854
11/04/2019 2.33p 2.33p 2.20p 2.30p 857269
10/04/2019 2.30p 2.30p 2.17p 2.30p 420154
09/04/2019 2.30p 2.30p 2.16p 2.30p 816972
08/04/2019 2.30p 2.30p 2.16p 2.30p 1379449
05/04/2019 2.15p 2.30p 2.15p 2.30p 1916323
04/04/2019 2.35p 2.35p 2.00p 2.13p 5367795
03/04/2019 2.38p 2.38p 2.10p 2.35p 651885
02/04/2019 2.20p 2.38p 2.20p 2.38p 974885
01/04/2019 2.28p 2.28p 2.16p 2.20p 590426
29/03/2019 2.25p 2.30p 2.25p 2.28p 292873
28/03/2019 2.33p 2.33p 2.15p 2.25p 1873850
27/03/2019 2.25p 2.39p 2.17p 2.33p 1194435
26/03/2019 2.35p 2.35p 2.19p 2.25p 1285447
25/03/2019 2.55p 2.55p 2.22p 2.35p 2113590
22/03/2019 2.65p 2.65p 2.50p 2.65p 631749
21/03/2019 2.75p 2.75p 2.51p 2.65p 454271
20/03/2019 2.65p 2.75p 2.61p 2.75p 426688
19/03/2019 2.75p 2.79p 2.52p 2.65p 1603790
18/03/2019 2.68p 2.69p 2.40p 2.68p 857092
15/03/2019 2.68p 2.71p 2.61p 2.68p 265314
14/03/2019 2.65p 2.72p 2.54p 2.68p 1387024
13/03/2019 2.65p 2.69p 2.47p 2.65p 1197926
12/03/2019 2.50p 2.79p 2.50p 2.65p 2008563
11/03/2019 2.90p 2.90p 2.50p 2.55p 1818045
08/03/2019 3.05p 3.05p 2.83p 2.90p 456393
07/03/2019 3.15p 3.15p 2.92p 3.05p 931358
06/03/2019 3.15p 3.15p 2.85p 3.15p 1320906
05/03/2019 3.10p 3.15p 2.83p 3.15p 1660088
04/03/2019 2.95p 3.20p 2.81p 3.10p 1884482
01/03/2019 3.15p 3.15p 2.93p 2.95p 2514503
28/02/2019 3.60p 3.78p 3.07p 3.15p 4221364
27/02/2019 3.45p 3.64p 3.40p 3.50p 2847210
26/02/2019 2.90p 3.50p 2.72p 3.38p 3459672
25/02/2019 2.93p 3.08p 2.83p 2.90p 2392178
22/02/2019 3.25p 3.39p 2.82p 3.00p 3305050
21/02/2019 3.65p 3.75p 3.00p 3.25p 6331109
20/02/2019 3.65p 4.04p 3.41p 3.70p 8659960
19/02/2019 2.90p 3.66p 2.90p 3.65p 11071167
18/02/2019 2.80p 3.05p 2.73p 2.90p 4487748
15/02/2019 2.35p 2.87p 2.35p 2.85p 2463811
14/02/2019 2.55p 2.62p 2.27p 2.35p 3145268
13/02/2019 2.40p 2.62p 2.32p 2.55p 1791027
12/02/2019 2.65p 2.65p 2.30p 2.40p 4086130
11/02/2019 2.50p 2.69p 2.50p 2.65p 2185644
08/02/2019 2.50p 2.70p 2.46p 2.50p 5173291
07/02/2019 2.25p 2.58p 2.25p 2.50p 3017920
06/02/2019 2.10p 2.39p 2.10p 2.30p 6411980
05/02/2019 2.20p 2.29p 2.00p 2.10p 3323857
04/02/2019 2.15p 2.43p 2.05p 2.13p 5553897
01/02/2019 1.80p 2.24p 1.80p 2.15p 4316437
31/01/2019 1.75p 1.97p 1.75p 1.80p 4898620
30/01/2019 1.75p 1.97p 1.70p 1.75p 3015858
29/01/2019 1.80p 1.84p 1.70p 1.75p 1314509
28/01/2019 1.60p 1.80p 1.60p 1.80p 863163
25/01/2019 1.50p 1.69p 1.47p 1.65p 1722248
24/01/2019 1.50p 1.50p 1.50p 1.50p 0
23/01/2019 1.50p 1.54p 1.47p 1.50p 124843
22/01/2019 1.50p 1.54p 1.46p 1.50p 257393
21/01/2019 1.65p 1.65p 1.44p 1.50p 1047504
18/01/2019 1.55p 1.69p 1.55p 1.65p 1493291
17/01/2019 1.55p 1.57p 1.50p 1.55p 829620
16/01/2019 1.80p 1.80p 1.51p 1.55p 1870003
15/01/2019 1.75p 1.75p 1.60p 1.75p 0
14/01/2019 1.65p 1.69p 1.55p 1.60p 358790
11/01/2019 1.65p 1.65p 1.64p 1.65p 5000
10/01/2019 1.70p 1.70p 1.63p 1.65p 17709
09/01/2019 1.65p 1.70p 1.64p 1.70p 570885
08/01/2019 1.75p 1.75p 1.50p 1.65p 540000
07/01/2019 1.70p 1.77p 1.70p 1.75p 271810
04/01/2019 1.60p 1.79p 1.60p 1.70p 489503
03/01/2019 1.70p 1.70p 1.60p 1.60p 168447
02/01/2019 1.70p 1.78p 1.65p 1.70p 172881
31/12/2018 1.70p 1.70p 1.70p 1.70p 0
28/12/2018 1.78p 1.80p 1.70p 1.70p 134757
27/12/2018 1.55p 2.15p 1.55p 1.75p 3572711
24/12/2018 1.50p 1.65p 1.46p 1.50p 1489652
21/12/2018 1.60p 1.60p 1.41p 1.50p 488465
20/12/2018 1.60p 1.60p 1.58p 1.60p 200000
19/12/2018 1.60p 1.63p 1.60p 1.60p 10000
18/12/2018 1.80p 1.80p 1.60p 1.60p 200000
17/12/2018 1.80p 1.80p 1.80p 1.80p 0
14/12/2018 1.80p 1.80p 1.78p 1.80p 26671
13/12/2018 1.80p 2.00p 1.71p 1.80p 1012458
12/12/2018 1.85p 1.85p 1.80p 1.80p 100000
11/12/2018 1.90p 1.90p 1.71p 1.85p 350000
10/12/2018 1.90p 1.90p 1.80p 1.90p 301000
07/12/2018 2.10p 2.10p 1.80p 1.90p 314202
06/12/2018 1.95p 2.10p 1.90p 2.10p 50000
05/12/2018 2.05p 2.05p 1.92p 1.95p 375000
04/12/2018 2.20p 2.20p 2.00p 2.05p 766894
03/12/2018 2.10p 2.10p 2.10p 2.10p 413333
30/11/2018 2.23p 2.23p 2.10p 2.10p 100000
29/11/2018 2.20p 2.25p 2.20p 2.23p 463071
28/11/2018 2.10p 2.20p 2.05p 2.20p 750224
27/11/2018 2.03p 2.10p 1.92p 2.10p 606928
26/11/2018 2.15p 2.30p 2.00p 2.03p 2822177
23/11/2018 1.70p 2.00p 1.70p 2.00p 120257
22/11/2018 1.60p 1.99p 1.60p 1.83p 1150444
21/11/2018 2.10p 2.10p 1.65p 1.65p 1152413
20/11/2018 2.10p 2.10p 2.05p 2.10p 339876
19/11/2018 2.38p 2.41p 2.03p 2.10p 1107685
16/11/2018 2.75p 2.75p 2.27p 2.38p 176485
15/11/2018 2.63p 2.89p 2.63p 2.75p 730351
14/11/2018 2.50p 2.50p 2.50p 2.50p 0
13/11/2018 2.50p 2.50p 2.40p 2.50p 197240
12/11/2018 2.50p 2.59p 2.41p 2.50p 41073
09/11/2018 2.50p 2.50p 2.50p 2.50p 0
08/11/2018 2.50p 2.60p 2.50p 2.50p 60197
07/11/2018 2.50p 2.50p 2.41p 2.50p 50000
06/11/2018 2.50p 2.60p 2.50p 2.50p 3000
05/11/2018 2.50p 2.60p 2.41p 2.50p 84614
02/11/2018 2.75p 2.75p 2.30p 2.50p 1013364
01/11/2018 2.75p 2.88p 2.75p 2.75p 155000
31/10/2018 2.75p 2.75p 2.75p 2.75p 0
30/10/2018 2.75p 2.75p 2.75p 2.75p 0
29/10/2018 2.75p 2.75p 2.75p 2.75p 0
26/10/2018 2.75p 2.87p 2.75p 2.75p 20000
25/10/2018 3.00p 3.00p 2.75p 2.75p 103193
24/10/2018 2.75p 3.00p 2.58p 3.00p 305423
23/10/2018 2.75p 2.75p 2.45p 2.75p 500239
22/10/2018 2.75p 2.75p 2.65p 2.75p 40000
19/10/2018 2.63p 2.75p 2.32p 2.75p 398695
18/10/2018 2.63p 2.74p 2.56p 2.63p 124525
17/10/2018 2.75p 2.75p 2.63p 2.63p 237527
16/10/2018 2.88p 3.09p 2.75p 2.75p 222821

*Close Price adjusted for both dividends and splits