Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMPLGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.01 | 0.010 | 0.68% | 1.00 | 1.02 | 0.949944 | 8,420.00 |
| May 16 2024 | 1.00 | -0.070 | -6.34% | 1.07 | 1.07 | 0.992272 | 3,743.00 |
| May 15 2024 | 1.07 | -0.030 | -2.40% | 1.09 | 1.09 | 0.998203 | 17,030.00 |
| May 14 2024 | 1.10 | -0.030 | -2.38% | 1.13 | 1.15 | 1.09 | 7,668.00 |
| May 13 2024 | 1.12 | 0.010 | 0.91% | 0.812365 | 1.12 | 0.798225 | 29,129.00 |
| May 12 2024 | 1.11 | 0.010 | 1.36% | 1.02 | 1.12 | 0.989172 | 12,060.00 |
| May 11 2024 | 1.10 | 0.090 | 8.96% | 1.01 | 1.12 | 0.992622 | 15,820.00 |
| May 10 2024 | 1.01 | -0.150 | -13.17% | 1.13 | 1.14 | 0.942089 | 56,388.00 |
| May 09 2024 | 1.16 | 0.220 | 23.73% | 0.939331 | 1.18 | 0.9389 | 58,343.00 |
| May 08 2024 | 0.939658 | 0.089065 | 10.47% | 0.852212 | 0.94279 | 0.838344 | 18,580.00 |
| May 07 2024 | 0.850593 | 0.009623 | 1.14% | 0.843022 | 0.861557 | 0.83517 | 7,057.00 |
| May 06 2024 | 0.84097 | -0.037966 | -4.32% | 0.812365 | 0.854517 | 0.809712 | 26,326.00 |
| May 05 2024 | 0.878936 | 0.005179 | 0.59% | 0.87582 | 0.884269 | 0.851138 | 4,705.00 |
| May 04 2024 | 0.873758 | -0.001926 | -0.22% | 0.87774 | 0.920094 | 0.867784 | 12,187.00 |
| May 03 2024 | 0.875683 | 0.075037 | 9.37% | 0.800184 | 0.881108 | 0.775756 | 16,134.00 |
| May 02 2024 | 0.800646 | 0.01858 | 2.38% | 0.775637 | 0.817952 | 0.757158 | 21,214.00 |
| May 01 2024 | 0.782066 | -0.021518 | -2.68% | 0.803911 | 0.823542 | 0.730262 | 29,759.00 |
| Apr 30 2024 | 0.803584 | -0.008551 | -1.05% | 0.812365 | 0.828463 | 0.723416 | 11,418.00 |
| Apr 29 2024 | 0.812136 | -0.047779 | -5.56% | 0.815212 | 0.851822 | 0.741641 | 34,702.00 |
| Apr 28 2024 | 0.859914 | 0.017894 | 2.13% | 0.840492 | 0.873419 | 0.830159 | 4,264.00 |
| Apr 27 2024 | 0.84202 | -0.042186 | -4.77% | 0.884163 | 0.885864 | 0.822589 | 13,082.00 |
| Apr 26 2024 | 0.884206 | -0.01061 | -1.19% | 0.900683 | 0.944716 | 0.868525 | 35,708.00 |
| Apr 25 2024 | 0.894817 | 0.038552 | 4.50% | 0.856687 | 0.898125 | 0.828559 | 25,944.00 |
| Apr 24 2024 | 0.856265 | -0.052896 | -5.82% | 0.912089 | 0.913639 | 0.82558 | 13,094.00 |
| Apr 23 2024 | 0.90916 | -0.038851 | -4.10% | 0.956231 | 0.968971 | 0.907626 | 12,009.00 |
| Apr 22 2024 | 0.948012 | 0.027498 | 2.99% | 0.815212 | 0.968074 | 0.741641 | 50,867.00 |
| Apr 21 2024 | 0.920514 | -0.029611 | -3.12% | 0.950145 | 0.972876 | 0.896521 | 36,449.00 |
| Apr 20 2024 | 0.950125 | 0.122736 | 14.83% | 0.825275 | 0.966746 | 0.812324 | 30,619.00 |
| Apr 19 2024 | 0.827389 | 0.003297 | 0.40% | 0.80646 | 0.864106 | 0.728028 | 6,380.00 |
| Apr 18 2024 | 0.824092 | 0.075541 | 10.09% | 0.749718 | 0.830968 | 0.736139 | 4,449.00 |
| Apr 17 2024 | 0.748551 | -0.022611 | -2.93% | 0.77138 | 0.808841 | 0.748028 | 25,998.00 |
| Apr 16 2024 | 0.771162 | -0.008346 | -1.07% | 0.774198 | 0.779955 | 0.75055 | 9,072.00 |
| Apr 15 2024 | 0.779508 | -0.005036 | -0.64% | 0.815212 | 0.857892 | 0.741641 | 28,415.00 |
| Apr 14 2024 | 0.784544 | -0.035546 | -4.33% | 0.815212 | 0.851822 | 0.741641 | 7,407.00 |
| Apr 13 2024 | 0.82009 | -0.058237 | -6.63% | 0.878307 | 0.878307 | 0.745452 | 27,140.00 |
| Apr 12 2024 | 0.878327 | -0.105147 | -10.69% | 0.985481 | 0.991707 | 0.838522 | 23,765.00 |
| Apr 11 2024 | 0.983474 | 0.009634 | 0.99% | 0.973196 | 1.05 | 0.971651 | 4,286.00 |
| Apr 10 2024 | 0.97384 | 0.067319 | 7.43% | 0.90655 | 0.98951 | 0.879294 | 10,929.00 |
| Apr 09 2024 | 0.906521 | -0.139736 | -13.36% | 1.03 | 1.04 | 0.892569 | 16,975.00 |
| Apr 08 2024 | 1.05 | -0.030 | -2.48% | 0.765159 | 1.10 | 0.760289 | 19,365.00 |
| Apr 07 2024 | 1.07 | -0.130 | -10.50% | 1.20 | 1.20 | 1.07 | 118,861.00 |
| Apr 06 2024 | 1.20 | 0.140 | 12.91% | 1.08 | 1.24 | 1.06 | 118,245.00 |
| Apr 05 2024 | 1.06 | 0.130 | 14.12% | 0.930287 | 1.06 | 0.916986 | 21,434.00 |
| Apr 04 2024 | 0.930239 | 0.163303 | 21.29% | 0.765159 | 0.930805 | 0.760289 | 29,071.00 |
| Apr 03 2024 | 0.766936 | -0.026917 | -3.39% | 0.794268 | 0.821769 | 0.755351 | 19,101.00 |
| Apr 02 2024 | 0.793853 | -0.086554 | -9.83% | 0.872164 | 0.878087 | 0.752901 | 39,124.00 |
| Apr 01 2024 | 0.880407 | 0.03427 | 4.05% | 1.14 | 1.78 | 0.840793 | 99,073.00 |
| Mar 31 2024 | 0.846136 | -0.010754 | -1.26% | 0.854908 | 0.883361 | 0.825179 | 12,571.00 |
| Mar 30 2024 | 0.85689 | -0.10748 | -11.15% | 0.962553 | 0.962553 | 0.854594 | 31,597.00 |
| Mar 29 2024 | 0.96437 | 0.08286 | 9.40% | 0.880376 | 1.02 | 0.880376 | 37,003.00 |
| Mar 28 2024 | 0.88151 | -0.130869 | -12.93% | 1.02 | 1.03 | 0.855423 | 47,379.00 |
| Mar 27 2024 | 1.01 | -0.050 | -4.52% | 1.05 | 1.10 | 0.899545 | 61,409.00 |
| Mar 26 2024 | 1.06 | -0.100 | -8.74% | 1.14 | 1.17 | 1.04 | 39,425.00 |
| Mar 25 2024 | 1.16 | -0.110 | -8.84% | 1.54 | 1.54 | 1.09 | 163,128.00 |
| Mar 24 2024 | 1.27 | -0.230 | -15.15% | 1.52 | 1.55 | 1.27 | 46,545.00 |
| Mar 23 2024 | 1.50 | -0.110 | -6.67% | 1.59 | 1.60 | 1.44 | 39,351.00 |
| Mar 22 2024 | 1.61 | 0.030 | 1.87% | 1.58 | 1.61 | 1.45 | 29,938.00 |
| Mar 21 2024 | 1.58 | 0.040 | 2.75% | 1.54 | 1.62 | 1.41 | 50,968.00 |
| Mar 20 2024 | 1.54 | 0.120 | 8.14% | 1.41 | 1.63 | 1.31 | 47,191.00 |
| Mar 19 2024 | 1.42 | -0.340 | -19.47% | 1.80 | 1.80 | 1.31 | 104,982.00 |
| Mar 18 2024 | 1.77 | 0.100 | 5.94% | 1.32 | 1.93 | 1.22 | 84,902.00 |
| Mar 17 2024 | 1.67 | 0.340 | 25.65% | 1.35 | 1.70 | 1.27 | 46,318.00 |
| Mar 16 2024 | 1.33 | 0.090 | 6.98% | 1.24 | 1.47 | 1.23 | 45,875.00 |
| Mar 15 2024 | 1.24 | -0.090 | -7.07% | 1.32 | 1.33 | 1.17 | 54,488.00 |
| Mar 14 2024 | 1.33 | -0.050 | -3.58% | 1.38 | 1.38 | 1.28 | 15,686.00 |
| Mar 13 2024 | 1.38 | 0.100 | 8.03% | 1.30 | 1.48 | 1.29 | 19,892.00 |
| Mar 12 2024 | 1.28 | -0.040 | -2.92% | 1.32 | 1.36 | 1.22 | 14,220.00 |
| Mar 11 2024 | 1.32 | 0.210 | 18.47% | 0.980891 | 1.38 | 0.971913 | 64,869.00 |
| Mar 10 2024 | 1.11 | -0.130 | -10.52% | 1.26 | 1.26 | 1.11 | 41,954.00 |
| Mar 09 2024 | 1.24 | -0.140 | -10.06% | 1.38 | 1.40 | 1.23 | 8,774.00 |
| Mar 08 2024 | 1.38 | -0.150 | -9.77% | 1.42 | 1.48 | 1.17 | 59,403.00 |
| Mar 07 2024 | 1.53 | 0.330 | 27.26% | 1.23 | 1.60 | 1.23 | 33,316.00 |
| Mar 06 2024 | 1.21 | 0.120 | 10.74% | 1.10 | 1.21 | 1.06 | 38,477.00 |
| Mar 05 2024 | 1.09 | 0.110 | 11.17% | 0.987192 | 1.16 | 0.95023 | 19,201.00 |
| Mar 04 2024 | 0.978887 | -0.058234 | -5.61% | 0.980891 | 1.12 | 0.971913 | 5,805.00 |
| Mar 03 2024 | 1.04 | 0.030 | 2.68% | 1.01 | 1.04 | 0.995014 | 4,283.00 |
| Mar 02 2024 | 1.01 | -0.100 | -9.10% | 1.11 | 1.11 | 1.01 | 10,479.00 |
| Mar 01 2024 | 1.11 | -0.020 | -1.34% | 1.12 | 1.14 | 1.03 | 31,177.00 |
| Feb 29 2024 | 1.13 | 0.030 | 2.30% | 1.09 | 1.17 | 1.00 | 37,327.00 |
| Feb 28 2024 | 1.10 | -0.050 | -4.57% | 1.15 | 1.17 | 1.04 | 47,407.00 |
| Feb 27 2024 | 1.15 | 0.110 | 11.03% | 1.06 | 1.19 | 0.998845 | 22,286.00 |
| Feb 26 2024 | 1.04 | 0.040 | 4.28% | 0.980891 | 1.12 | 0.967327 | 6,539.00 |
| Feb 25 2024 | 0.996617 | 0.026664 | 2.75% | 0.969124 | 0.996617 | 0.959068 | 1,044.00 |
| Feb 24 2024 | 0.969952 | 0.039426 | 4.24% | 0.927674 | 0.970366 | 0.915137 | 1,200.00 |
| Feb 23 2024 | 0.930526 | -0.027371 | -2.86% | 0.963227 | 0.982104 | 0.924525 | 6,034.00 |
| Feb 22 2024 | 0.957897 | -0.044093 | -4.40% | 1.00 | 1.00 | 0.936808 | 2,460.00 |
| Feb 21 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.02 | 0.972642 | 1,020.00 |
| Feb 20 2024 | 1.01 | 0.030 | 3.54% | 0.978031 | 1.01 | 0.963402 | 464.00 |
| Feb 19 2024 | 0.977415 | -0.071161 | -6.79% | 0.980891 | 1.12 | 0.977415 | 810.00 |
| Feb 18 2024 | 1.05 | 0.030 | 3.01% | 1.02 | 1.05 | 1.02 | 1,630.00 |
| Feb 17 2024 | 1.02 | -0.010 | -1.43% | 1.03 | 1.04 | 0.985806 | 2,503.00 |
