Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMPLGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.948952 | -0.053019 | -5.29% | 1.01 | 1.02 | 0.925919 | 2,943.00 |
| Jul 19 2024 | 1.00 | 0.010 | 1.28% | 0.988407 | 1.04 | 0.987305 | 6,434.00 |
| Jul 18 2024 | 0.989268 | 0.002998 | 0.30% | 0.988119 | 1.03 | 0.979425 | 2,738.00 |
| Jul 17 2024 | 0.98627 | -0.034161 | -3.35% | 1.03 | 1.05 | 0.985562 | 2,414.00 |
| Jul 16 2024 | 1.02 | 0.030 | 3.24% | 0.983832 | 1.03 | 0.962253 | 4,345.00 |
| Jul 15 2024 | 0.988379 | 0.059963 | 6.46% | 0.802299 | 1.06 | 0.749766 | 12,676.00 |
| Jul 14 2024 | 0.928416 | 0.026337 | 2.92% | 0.904242 | 0.937422 | 0.891391 | 2,712.00 |
| Jul 13 2024 | 0.902079 | 0.012839 | 1.44% | 0.900041 | 0.92329 | 0.896321 | 5,488.00 |
| Jul 12 2024 | 0.88924 | -0.004248 | -0.48% | 0.891684 | 0.899509 | 0.874633 | 1,102.00 |
| Jul 11 2024 | 0.893488 | 0.025051 | 2.88% | 0.868253 | 0.915892 | 0.859776 | 4,660.00 |
| Jul 10 2024 | 0.868437 | 0.023238 | 2.75% | 0.853272 | 0.907568 | 0.842572 | 10,700.00 |
| Jul 09 2024 | 0.845198 | 0.111346 | 15.17% | 0.73172 | 0.84679 | 0.723232 | 25,358.00 |
| Jul 08 2024 | 0.733852 | 0.031058 | 4.42% | 0.802299 | 0.802299 | 0.694218 | 8,071.00 |
| Jul 07 2024 | 0.702794 | -0.070659 | -9.14% | 0.772627 | 0.789884 | 0.702794 | 8,665.00 |
| Jul 06 2024 | 0.773453 | 0.023656 | 3.16% | 0.745211 | 0.778983 | 0.733904 | 4,873.00 |
| Jul 05 2024 | 0.749797 | -0.011326 | -1.49% | 0.754353 | 0.772242 | 0.704971 | 10,821.00 |
| Jul 04 2024 | 0.761123 | -0.04138 | -5.16% | 0.802299 | 0.802299 | 0.735661 | 4,048.00 |
| Jul 03 2024 | 0.802503 | -0.019744 | -2.40% | 0.823178 | 0.870254 | 0.791841 | 10,974.00 |
| Jul 02 2024 | 0.822247 | -0.010221 | -1.23% | 0.833038 | 0.838558 | 0.816212 | 366.00 |
| Jul 01 2024 | 0.832468 | 0.034781 | 4.36% | 0.737581 | 0.898066 | 0.715859 | 691.00 |
| Jun 30 2024 | 0.797686 | 0.033211 | 4.34% | 0.764531 | 0.805815 | 0.764195 | 2,704.00 |
| Jun 29 2024 | 0.764476 | 0.030187 | 4.11% | 0.734179 | 0.775233 | 0.732746 | 1,614.00 |
| Jun 28 2024 | 0.734288 | 0.000933 | 0.13% | 0.733649 | 0.768536 | 0.731992 | 1,750.00 |
| Jun 27 2024 | 0.733355 | 0.021277 | 2.99% | 0.708796 | 0.756174 | 0.707531 | 3,478.00 |
| Jun 26 2024 | 0.712078 | -0.027794 | -3.76% | 0.737581 | 0.75881 | 0.707023 | 1,373.00 |
| Jun 25 2024 | 0.739872 | 0.030341 | 4.28% | 0.708911 | 0.753405 | 0.707873 | 5,568.00 |
| Jun 24 2024 | 0.709531 | -0.027536 | -3.74% | 0.737581 | 0.75881 | 0.698757 | 6,215.00 |
| Jun 23 2024 | 0.737067 | -0.018554 | -2.46% | 0.755291 | 0.792116 | 0.7364 | 5,229.00 |
| Jun 22 2024 | 0.755621 | -0.017587 | -2.27% | 0.774269 | 0.782008 | 0.744833 | 8,119.00 |
| Jun 21 2024 | 0.773208 | -0.030673 | -3.82% | 0.803276 | 0.81903 | 0.758063 | 16,238.00 |
| Jun 20 2024 | 0.803881 | 0.026972 | 3.47% | 0.785673 | 0.847079 | 0.771306 | 16,599.00 |
| Jun 19 2024 | 0.776909 | 0.007762 | 1.01% | 0.772443 | 0.7839 | 0.715742 | 45,035.00 |
| Jun 18 2024 | 0.769147 | -0.080438 | -9.47% | 0.848246 | 0.849473 | 0.768142 | 3,239.00 |
| Jun 17 2024 | 0.849585 | -0.060188 | -6.62% | 0.980844 | 1.02 | 0.849416 | 516.00 |
| Jun 16 2024 | 0.909773 | 0.045717 | 5.29% | 0.863437 | 0.913229 | 0.841476 | 3,775.00 |
| Jun 15 2024 | 0.864056 | 0.045844 | 5.60% | 0.817765 | 0.864056 | 0.793682 | 7,622.00 |
| Jun 14 2024 | 0.818212 | -0.023722 | -2.82% | 0.841763 | 0.841763 | 0.783967 | 11,472.00 |
| Jun 13 2024 | 0.841933 | -0.109081 | -11.47% | 0.949316 | 0.954061 | 0.827066 | 9,651.00 |
| Jun 12 2024 | 0.951014 | -0.006345 | -0.66% | 0.956882 | 0.993794 | 0.934794 | 1,746.00 |
| Jun 11 2024 | 0.95736 | -0.124603 | -11.52% | 1.08 | 1.11 | 0.951682 | 6,079.00 |
| Jun 10 2024 | 1.08 | -0.060 | -5.30% | 0.980844 | 1.10 | 0.93974 | 4,354.00 |
| Jun 09 2024 | 1.14 | 0.060 | 5.93% | 1.08 | 1.15 | 1.06 | 7,241.00 |
| Jun 08 2024 | 1.08 | 0.050 | 5.06% | 1.03 | 1.08 | 1.02 | 983.00 |
| Jun 07 2024 | 1.03 | -0.010 | -0.60% | 1.04 | 1.09 | 1.02 | 4,530.00 |
| Jun 06 2024 | 1.03 | 0.020 | 1.95% | 1.01 | 1.05 | 0.994029 | 1,371.00 |
| Jun 05 2024 | 1.01 | 0.050 | 5.43% | 0.980844 | 1.02 | 0.93974 | 4,738.00 |
| Jun 04 2024 | 0.960869 | 0.00175 | 0.18% | 0.962287 | 0.972338 | 0.943708 | 1,672.00 |
| Jun 03 2024 | 0.959119 | 0.010416 | 1.10% | 0.952618 | 0.998244 | 0.946543 | 982.00 |
| Jun 02 2024 | 0.948703 | -0.015585 | -1.62% | 0.964372 | 0.968217 | 0.934108 | 404.00 |
| Jun 01 2024 | 0.964288 | 0.021491 | 2.28% | 0.940969 | 0.982879 | 0.921986 | 1,529.00 |
| May 31 2024 | 0.942797 | 0.028219 | 3.09% | 0.914294 | 0.974983 | 0.881126 | 11,955.00 |
| May 30 2024 | 0.914578 | 0.013775 | 1.53% | 0.902445 | 0.946252 | 0.893327 | 4,882.00 |
| May 29 2024 | 0.900803 | -0.073717 | -7.56% | 0.980844 | 1.01 | 0.898723 | 34,322.00 |
| May 28 2024 | 0.974521 | -0.037229 | -3.68% | 1.01 | 1.02 | 0.949042 | 7,167.00 |
| May 27 2024 | 1.01 | 0.030 | 3.32% | 1.13 | 1.15 | 1.00 | 8,154.00 |
| May 26 2024 | 0.979217 | -0.0186 | -1.86% | 0.996394 | 1.02 | 0.976787 | 1,221.00 |
| May 25 2024 | 0.997817 | 0.017884 | 1.83% | 0.980178 | 1.00 | 0.972473 | 1,282.00 |
| May 24 2024 | 0.979933 | -0.059181 | -5.70% | 1.04 | 1.05 | 0.971003 | 2,300.00 |
| May 23 2024 | 1.04 | -0.050 | -4.22% | 1.08 | 1.10 | 1.00 | 20,089.00 |
| May 22 2024 | 1.08 | -0.060 | -5.54% | 1.15 | 1.15 | 1.04 | 6,002.00 |
| May 21 2024 | 1.15 | 0.020 | 1.40% | 1.13 | 1.16 | 1.08 | 12,276.00 |
| May 20 2024 | 1.13 | 0.150 | 14.90% | 1.13 | 1.17 | 0.845146 | 40,368.00 |
| May 19 2024 | 0.985822 | 0.005271 | 0.54% | 0.980273 | 0.987101 | 0.936973 | 7,254.00 |
| May 18 2024 | 0.980551 | -0.03001 | -2.97% | 1.01 | 1.01 | 0.976654 | 2,977.00 |
| 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 |
