Amte Power (AMTE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amte Power

Date Open High Low Close* Volume
04/05/2023 60.00p 62.00p 58.04p 60.00p 7337
03/05/2023 59.00p 60.00p 58.80p 59.00p 5940
02/05/2023 59.00p 60.00p 58.00p 59.00p 13993
28/04/2023 59.00p 60.00p 58.00p 59.00p 5258
27/04/2023 59.00p 60.00p 58.00p 59.00p 2104
26/04/2023 58.50p 62.00p 58.00p 60.00p 52625
25/04/2023 58.50p 60.00p 55.00p 57.50p 28401
24/04/2023 61.00p 62.00p 57.00p 59.50p 19396
21/04/2023 61.00p 62.00p 60.00p 61.00p 38220
20/04/2023 60.00p 62.00p 58.04p 61.00p 38894
19/04/2023 59.00p 62.00p 59.00p 60.00p 27602
18/04/2023 57.00p 62.00p 55.00p 62.00p 71841
17/04/2023 51.00p 59.00p 50.55p 56.50p 84190
14/04/2023 54.00p 56.00p 50.00p 51.00p 58916
13/04/2023 54.00p 56.00p 52.00p 54.00p 64873
12/04/2023 54.00p 56.00p 52.04p 54.00p 20246
11/04/2023 54.00p 56.00p 52.00p 54.00p 35043
06/04/2023 55.00p 56.00p 52.00p 54.00p 34664
05/04/2023 56.50p 58.00p 54.00p 55.00p 22865
04/04/2023 57.00p 58.00p 56.00p 57.00p 29273
03/04/2023 57.00p 58.00p 56.10p 57.00p 6623
31/03/2023 57.00p 58.00p 56.00p 57.00p 66321
30/03/2023 57.00p 58.40p 56.00p 57.00p 11489
29/03/2023 56.50p 58.00p 56.00p 57.00p 52973
28/03/2023 57.00p 57.00p 56.00p 56.50p 9929
27/03/2023 57.00p 58.00p 56.20p 57.00p 7670
24/03/2023 57.00p 58.00p 56.00p 57.00p 8382
23/03/2023 57.00p 58.00p 56.00p 57.00p 1107
22/03/2023 57.50p 58.00p 56.00p 57.00p 10943
21/03/2023 59.00p 60.00p 55.10p 57.50p 48933
20/03/2023 62.50p 65.00p 58.00p 59.00p 57261
17/03/2023 62.50p 65.00p 60.00p 62.50p 9643
16/03/2023 62.50p 62.50p 60.00p 62.50p 8864
15/03/2023 62.50p 65.00p 60.05p 62.50p 5297
14/03/2023 62.50p 63.40p 60.00p 62.50p 8288
13/03/2023 63.00p 65.00p 60.00p 62.50p 36758
10/03/2023 63.50p 66.00p 61.05p 64.00p 65913
09/03/2023 66.00p 68.00p 61.00p 63.50p 14390
08/03/2023 70.00p 72.00p 60.50p 66.00p 147604
07/03/2023 66.00p 72.00p 63.00p 68.00p 155774
06/03/2023 58.50p 69.00p 58.30p 60.80p 215755
03/03/2023 57.50p 61.00p 56.00p 58.50p 121921
02/03/2023 54.00p 55.00p 53.00p 54.00p 89721
01/03/2023 54.00p 55.00p 53.00p 54.00p 2714
28/02/2023 54.00p 55.00p 53.72p 54.00p 6892
27/02/2023 54.00p 55.00p 53.02p 54.00p 14209
24/02/2023 54.00p 56.20p 53.20p 54.00p 37546
23/02/2023 54.00p 55.00p 53.00p 54.00p 3370
22/02/2023 54.00p 55.00p 53.00p 54.00p 7243
21/02/2023 54.00p 55.00p 53.00p 54.00p 6388
20/02/2023 55.50p 58.00p 53.00p 54.00p 15792
17/02/2023 55.50p 58.00p 54.10p 55.50p 4669
16/02/2023 55.50p 57.44p 53.00p 57.40p 28132
15/02/2023 56.50p 57.50p 55.00p 55.50p 23115
14/02/2023 58.00p 58.00p 55.00p 56.50p 33288
13/02/2023 60.00p 61.00p 57.02p 58.00p 47434
10/02/2023 61.50p 61.80p 59.00p 60.00p 36436
09/02/2023 63.00p 64.00p 61.02p 61.50p 47246
08/02/2023 63.00p 64.00p 62.00p 63.00p 40631
07/02/2023 63.00p 64.00p 62.00p 63.00p 42633
06/02/2023 63.00p 64.00p 62.25p 63.00p 13830
03/02/2023 63.50p 64.00p 62.00p 63.00p 15259
02/02/2023 63.00p 64.00p 62.55p 63.50p 36647
01/02/2023 63.00p 64.00p 62.25p 63.00p 16901
31/01/2023 64.50p 66.00p 62.03p 63.00p 31416
30/01/2023 64.50p 66.00p 63.00p 64.50p 34702
27/01/2023 64.00p 66.00p 63.00p 64.50p 50753
26/01/2023 58.50p 66.90p 57.00p 64.00p 133174
25/01/2023 58.50p 60.00p 56.00p 58.50p 15553
24/01/2023 56.00p 60.00p 55.06p 58.50p 34579
23/01/2023 52.00p 58.00p 50.00p 56.00p 79402
20/01/2023 52.00p 54.00p 51.70p 52.00p 5872
19/01/2023 53.00p 54.00p 49.66p 52.00p 27833
18/01/2023 49.50p 54.00p 49.50p 53.00p 70312
17/01/2023 52.00p 53.00p 49.35p 49.50p 53317
16/01/2023 48.50p 53.00p 47.03p 52.00p 97835
13/01/2023 48.50p 50.00p 47.00p 47.00p 27062
12/01/2023 50.50p 51.00p 47.00p 51.00p 25862
11/01/2023 50.50p 51.00p 50.00p 50.50p 21231
10/01/2023 52.00p 52.00p 50.10p 50.50p 16174
09/01/2023 52.50p 54.00p 50.26p 52.00p 8980
06/01/2023 52.00p 54.00p 50.10p 52.00p 15992
05/01/2023 52.50p 54.00p 50.10p 52.00p 6220
04/01/2023 52.50p 54.00p 51.00p 52.50p 6555
03/01/2023 52.50p 54.00p 51.00p 52.50p 27343
30/12/2022 52.50p 52.90p 51.00p 52.50p 5522
29/12/2022 53.00p 54.00p 52.11p 52.50p 7305
28/12/2022 53.00p 54.00p 52.00p 53.00p 2913
23/12/2022 53.50p 53.50p 52.15p 53.00p 8513
22/12/2022 53.50p 55.00p 50.50p 53.50p 22886
21/12/2022 54.50p 55.00p 52.00p 53.50p 42956
20/12/2022 56.00p 56.00p 53.00p 54.50p 25840
19/12/2022 58.00p 60.00p 54.00p 56.00p 50481
16/12/2022 58.50p 60.00p 55.00p 58.00p 39659
15/12/2022 60.00p 60.00p 57.00p 58.50p 16449
14/12/2022 61.00p 62.00p 58.00p 60.00p 12698
13/12/2022 61.00p 62.00p 60.30p 61.00p 12191
12/12/2022 61.00p 62.00p 60.50p 61.00p 5001
09/12/2022 61.00p 62.00p 60.00p 61.00p 45325
08/12/2022 63.00p 66.00p 60.30p 61.00p 23787
07/12/2022 66.00p 67.00p 60.25p 63.00p 14552
06/12/2022 65.50p 67.00p 62.75p 66.00p 11380
05/12/2022 64.50p 67.00p 62.05p 65.50p 20722
02/12/2022 64.50p 67.00p 62.05p 64.50p 1847
01/12/2022 64.50p 67.00p 62.00p 64.50p 6050
30/11/2022 65.00p 67.00p 63.00p 65.00p 124782
29/11/2022 65.00p 67.00p 63.00p 65.00p 91704
28/11/2022 67.50p 67.50p 64.00p 65.00p 29067
25/11/2022 67.50p 70.00p 65.00p 67.50p 3968
24/11/2022 67.50p 70.00p 65.04p 67.50p 10485
23/11/2022 68.00p 70.00p 65.00p 67.50p 29448
22/11/2022 69.50p 70.10p 67.00p 68.00p 15458
21/11/2022 71.50p 72.00p 68.00p 69.50p 6562
18/11/2022 75.00p 75.00p 70.00p 71.50p 37396
17/11/2022 74.50p 77.00p 72.06p 75.00p 59193
16/11/2022 69.00p 78.00p 68.50p 74.50p 365414
15/11/2022 70.00p 70.00p 68.00p 69.00p 114516
14/11/2022 70.00p 70.00p 68.00p 69.00p 11055
11/11/2022 69.00p 70.00p 68.00p 69.00p 13789
10/11/2022 69.00p 70.00p 68.00p 69.00p 7313
09/11/2022 69.00p 69.98p 68.20p 69.00p 73921
08/11/2022 69.00p 70.00p 68.00p 69.00p 33266
07/11/2022 69.00p 72.00p 68.00p 69.00p 64270
04/11/2022 69.00p 70.00p 68.50p 69.00p 58936
03/11/2022 69.50p 70.25p 68.00p 69.00p 50684
02/11/2022 66.50p 71.00p 66.00p 70.00p 61506
01/11/2022 64.00p 68.00p 62.05p 66.50p 93400
31/10/2022 64.00p 66.00p 62.05p 63.50p 32629
28/10/2022 64.00p 66.20p 62.00p 64.00p 58848
27/10/2022 64.50p 66.00p 63.55p 64.00p 31255
26/10/2022 64.50p 66.00p 63.00p 64.50p 31840
25/10/2022 64.50p 66.00p 63.80p 64.50p 3748
24/10/2022 66.00p 68.00p 63.75p 64.20p 13183
21/10/2022 65.00p 68.00p 64.25p 66.00p 24703
20/10/2022 66.50p 67.00p 63.00p 65.00p 19650
19/10/2022 66.50p 68.00p 65.00p 66.50p 12470
18/10/2022 66.50p 68.00p 65.00p 66.50p 46299
17/10/2022 68.00p 69.00p 66.08p 66.50p 23389
14/10/2022 68.00p 70.00p 67.80p 68.50p 19136
13/10/2022 68.00p 70.00p 67.05p 68.00p 11394
12/10/2022 67.50p 68.00p 67.00p 68.00p 9397
11/10/2022 68.50p 69.00p 66.00p 67.50p 46898
10/10/2022 73.50p 75.00p 67.00p 68.50p 85667
07/10/2022 73.50p 75.00p 72.75p 73.50p 13392
06/10/2022 70.50p 80.00p 67.19p 71.00p 220433
05/10/2022 66.00p 68.10p 63.20p 65.00p 27626
04/10/2022 65.00p 69.00p 64.20p 66.00p 29873
03/10/2022 66.00p 69.00p 63.00p 65.00p 6574
30/09/2022 66.00p 66.00p 63.00p 66.00p 3798
29/09/2022 67.00p 67.70p 63.00p 66.00p 20243
28/09/2022 67.00p 69.00p 65.00p 67.00p 7558
27/09/2022 68.00p 69.00p 65.00p 67.00p 8088
26/09/2022 69.00p 71.00p 65.00p 68.00p 21926
23/09/2022 69.00p 71.00p 67.00p 69.00p 12608
22/09/2022 69.00p 71.00p 65.00p 69.00p 16623
21/09/2022 69.50p 71.00p 67.40p 69.00p 1190
20/09/2022 71.50p 71.50p 68.00p 69.50p 11698
19/09/2022 71.50p 73.00p 70.00p 71.50p 22250
16/09/2022 71.50p 73.00p 70.00p 71.50p 22250
15/09/2022 71.50p 73.00p 70.00p 71.50p 37790
14/09/2022 71.50p 71.50p 70.18p 71.50p 7617
13/09/2022 71.50p 73.00p 70.00p 71.50p 3277
12/09/2022 71.50p 73.00p 70.00p 71.50p 7648
09/09/2022 71.50p 73.00p 70.00p 71.50p 5476
08/09/2022 71.50p 73.00p 70.00p 71.50p 25252
07/09/2022 71.00p 73.00p 70.30p 71.50p 18184
06/09/2022 73.50p 73.50p 70.12p 71.00p 42364
05/09/2022 78.00p 79.00p 71.00p 73.50p 51195
02/09/2022 82.00p 82.00p 75.00p 78.00p 81883
01/09/2022 87.00p 89.00p 82.00p 83.00p 30949
31/08/2022 88.00p 90.00p 86.00p 87.50p 7616
30/08/2022 91.50p 91.50p 86.00p 88.00p 24374
29/08/2022 93.00p 98.00p 90.00p 91.50p 29467
26/08/2022 93.00p 98.00p 90.00p 91.50p 29467
25/08/2022 93.00p 95.00p 91.00p 93.00p 8594
24/08/2022 96.00p 96.70p 91.00p 93.00p 87788
23/08/2022 92.50p 99.85p 92.50p 96.00p 142947
22/08/2022 93.50p 95.00p 91.03p 92.50p 13552
19/08/2022 96.00p 96.20p 92.00p 93.50p 38934
18/08/2022 97.50p 97.97p 93.00p 96.00p 27241
17/08/2022 96.50p 102.00p 95.00p 97.50p 179541
16/08/2022 90.50p 98.00p 90.50p 96.50p 117955
15/08/2022 92.00p 95.00p 89.18p 90.50p 36645
12/08/2022 88.00p 94.50p 86.60p 92.00p 52333
11/08/2022 95.00p 95.00p 86.00p 90.00p 85161
10/08/2022 96.50p 96.56p 94.00p 95.00p 26578
09/08/2022 93.50p 97.24p 93.50p 96.00p 188169
08/08/2022 86.50p 95.00p 86.50p 92.50p 116283
05/08/2022 74.50p 89.00p 74.50p 86.50p 511163
04/08/2022 74.50p 75.00p 73.00p 73.50p 31100
03/08/2022 74.50p 76.00p 73.00p 74.50p 26753
02/08/2022 77.00p 78.00p 74.00p 74.00p 15645
01/08/2022 77.50p 80.19p 75.00p 77.00p 46590
29/07/2022 82.50p 83.20p 74.12p 76.00p 261779
28/07/2022 67.50p 94.99p 67.50p 82.50p 1036338
27/07/2022 64.50p 67.00p 64.50p 65.00p 3768
26/07/2022 64.50p 67.00p 64.50p 64.50p 8283
25/07/2022 64.50p 66.72p 63.10p 64.50p 60291
22/07/2022 58.00p 66.00p 58.00p 64.00p 360324
21/07/2022 58.00p 60.00p 56.41p 58.00p 54204

*Close Price adjusted for both dividends and splits