Amgen Inc (0R0T)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.0798084596967 | 313.25 | 317 | 313.25 | 1841 | 315.91475668 | DE |
| 4 | 13 | 4.32612312812 | 300.5 | 332.25 | 300.5 | 5030 | 322.4794077 | DE |
| 12 | 50.75 | 19.3149381541 | 262.75 | 332.25 | 260.5 | 10291 | 295.45974963 | DE |
| 26 | -22 | -6.55737704918 | 335.5 | 335.5 | 259 | 10878 | 297.67567122 | DE |
| 52 | 37 | 13.3815551537 | 276.5 | 339 | 259 | 7567 | 303.24252439 | DE |
| 156 | 75.5 | 31.7226890756 | 238 | 339 | 214.75 | 20914 | 265.62267812 | DE |
| 260 | 128.24 | 69.2216344597 | 185.26 | 339 | 185.26 | 15654 | 257.42517585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 313.5 | -1 | -0.32 | 313.5 | 313.5 | 313.5 | 1673 |
| 1742405400 | 314.5 | -2.25 | -0.71 | 314.5 | 314.5 | 314.5 | 491 |
| 1742319000 | 316.75 | -0.25 | -0.08 | 316.75 | 316.75 | 316.75 | 6261 |
| 1742232600 | 317 | 3.75 | 1.20 | 317 | 317 | 317 | 423 |
| 1741973400 | 313.25 | -1.25 | -0.40 | 313.25 | 313.25 | 313.25 | 358 |
| 1741887000 | 314.5 | -0.5 | -0.16 | 314.5 | 314.5 | 314.5 | 554 |
| 1741800600 | 315 | -5.25 | -1.64 | 315 | 315 | 315 | 2894 |
| 1741714200 | 320.25 | -12 | -3.61 | 320.25 | 320.25 | 320.25 | 2146 |
| 1741627800 | 332.25 | 7.25 | 2.23 | 332.25 | 332.25 | 332.25 | 2822 |
| 1741368600 | 325 | 11 | 3.50 | 325 | 325 | 325 | 71974 |
| 1741282200 | 314 | 0 | 0.00 | 314 | 314 | 314 | 503 |
| 1741195800 | 314 | -1.5 | -0.48 | 314 | 314 | 314 | 226 |
| 1741109400 | 315.5 | 4 | 1.28 | 315.5 | 315.5 | 315.5 | 1742 |
| 1741023000 | 311.5 | 7 | 2.30 | 311.5 | 311.5 | 311.5 | 1081 |
| 1740763800 | 304.5 | -4 | -1.30 | 304.5 | 304.5 | 304.5 | 126 |
| 1740677400 | 308.5 | -0.25 | -0.08 | 308.5 | 308.5 | 308.5 | 756 |
| 1740591000 | 308.75 | -6.25 | -1.98 | 308.75 | 308.75 | 308.75 | 1176 |
| 1740504600 | 315 | 6.5 | 2.11 | 315 | 315 | 315 | 3131 |
| 1740418200 | 308.5 | 8 | 2.66 | 308.5 | 308.5 | 308.5 | 1852 |
| 1740159000 | 300.5 | 3.75 | 1.26 | 300.5 | 300.5 | 300.5 | 419 |
| 1740072600 | 296.75 | 2.75 | 0.94 | 296.75 | 296.75 | 296.75 | 331331 |
| 1739986200 | 294 | 2 | 0.68 | 294 | 294 | 294 | 587 |
| 1739899800 | 292 | 1.25 | 0.43 | 292 | 292 | 292 | 384 |
| 1739813400 | 290.75 | -1.75 | -0.60 | 290.75 | 290.75 | 290.75 | 0 |
| 1739554200 | 292.5 | -8 | -2.66 | 292.5 | 292.5 | 292.5 | 682 |
| 1739467800 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 280 |
| 1739381400 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 122 |
| 1739295000 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 2413 |
| 1739208600 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 1734 |
| 1738949400 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 2115 |
| 1738863000 | 300.5 | 12 | 4.16 | 300.5 | 300.5 | 300.5 | 1388 |
| 1738776600 | 288.5 | 0 | 0.00 | 288.5 | 288.5 | 288.5 | 6014 |
| 1738690200 | 288.5 | 0 | 0.00 | 288.5 | 288.5 | 288.5 | 3148 |
| 1738603800 | 288.5 | 2.25 | 0.79 | 288.5 | 288.5 | 288.5 | 1676 |
| 1738344600 | 286.25 | 3 | 1.06 | 286.25 | 286.25 | 286.25 | 6341 |
| 1738258200 | 283.25 | 1.25 | 0.44 | 283.25 | 283.25 | 283.25 | 8144 |
| 1738171800 | 282 | 0.75 | 0.27 | 282 | 282 | 282 | 55863 |
| 1738085400 | 281.25 | 5.75 | 2.09 | 281.25 | 281.25 | 281.25 | 4663 |
| 1737999000 | 275.5 | 0 | 0.00 | 275.5 | 275.5 | 275.5 | 5398 |
| 1737739800 | 275.5 | 1.5 | 0.55 | 275.5 | 275.5 | 275.5 | 11328 |
| 1737653400 | 274 | 0 | 0.00 | 274 | 274 | 274 | 3612 |
| 1737567000 | 274 | 1.5 | 0.55 | 274 | 274 | 274 | 6342 |
| 1737480600 | 272.5 | 0.5 | 0.18 | 272.5 | 272.5 | 272.5 | 5740 |
| 1737394200 | 272 | 2 | 0.74 | 272 | 272 | 272 | 0 |
| 1737135000 | 270 | 1 | 0.37 | 270 | 270 | 270 | 5750 |
| 1737048600 | 269 | -0.5 | -0.19 | 269 | 269 | 269 | 4941 |
| 1736962200 | 269.5 | 2.75 | 1.03 | 269.5 | 269.5 | 269.5 | 5694 |
| 1736875800 | 266.75 | 0.75 | 0.28 | 266.75 | 266.75 | 266.75 | 3016 |
| 1736789400 | 266 | 3.75 | 1.43 | 266 | 266 | 266 | 2741 |
| 1736530200 | 262.25 | -2.75 | -1.04 | 262.25 | 262.25 | 262.25 | 830 |
| 1736443800 | 265 | 2.75 | 1.05 | 265 | 265 | 265 | 0 |
| 1736357400 | 262.25 | 0.25 | 0.10 | 262.25 | 262.25 | 262.25 | 4065 |
| 1736271000 | 262 | 1.25 | 0.48 | 262 | 262 | 262 | 3580 |
| 1736184600 | 260.75 | 0.25 | 0.10 | 260.75 | 260.75 | 260.75 | 7379 |
| 1735925400 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 4433 |
| 1735839000 | 260.5 | -0.5 | -0.19 | 260.5 | 260.5 | 260.5 | 1947 |
| 1735666200 | 261 | 0 | 0.00 | 261 | 261 | 261 | 242 |
| 1735579800 | 261 | -1.75 | -0.67 | 261 | 261 | 261 | 1478 |
| 1735320600 | 262.75 | 1.25 | 0.48 | 262.75 | 262.75 | 262.75 | 1178 |
| 1735061400 | 261.5 | 0 | 0.00 | 261.5 | 261.5 | 261.5 | 168 |
| 1734975000 | 261.5 | -5.25 | -1.97 | 261.5 | 261.5 | 261.5 | 1427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
