Amgen Inc (0R0T)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.25 | 1.28885519333 | 329.75 | 338.5 | 329.5 | 2669 | 333.59553699 | DE |
| 4 | 19.25 | 6.11596505163 | 314.75 | 338.5 | 306.5 | 6887 | 322.64180587 | DE |
| 12 | 61 | 22.3443223443 | 273 | 338.5 | 273 | 4074 | 314.43412638 | DE |
| 26 | 26 | 8.44155844156 | 308 | 338.5 | 264 | 26863 | 303.74040318 | DE |
| 52 | 99.25 | 42.2790202343 | 234.75 | 338.5 | 229.25 | 28590 | 282.71670986 | DE |
| 156 | 88 | 35.7723577236 | 246 | 338.5 | 202 | 23577 | 254.0344211 | DE |
| 260 | 157.53 | 89.2672975577 | 176.47 | 338.5 | 176.47 | 15784 | 249.85093582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 329.5 | -9 | -2.66 | 329.5 | 329.5 | 329.5 | 1821 |
| 1721320200 | 338.5 | 5 | 1.50 | 338.5 | 338.5 | 338.5 | 3514 |
| 1721233800 | 333.5 | 1 | 0.30 | 333.5 | 333.5 | 333.5 | 4769 |
| 1721147400 | 332.5 | 2.75 | 0.83 | 332.5 | 332.5 | 332.5 | 1140 |
| 1721061000 | 329.75 | -1.75 | -0.53 | 329.75 | 329.75 | 329.75 | 2099 |
| 1720801800 | 331.5 | 4.5 | 1.38 | 331.5 | 331.5 | 331.5 | 1856 |
| 1720715400 | 327 | 7.5 | 2.35 | 327 | 327 | 327 | 1639 |
| 1720629000 | 319.5 | 8 | 2.57 | 319.5 | 319.5 | 319.5 | 3326 |
| 1720542600 | 311.5 | -1 | -0.32 | 311.5 | 311.5 | 311.5 | 1699 |
| 1720456200 | 312.5 | 1 | 0.32 | 312.5 | 312.5 | 312.5 | 3356 |
| 1720197000 | 311.5 | 2.75 | 0.89 | 311.5 | 311.5 | 311.5 | 441 |
| 1720110600 | 308.75 | 2.25 | 0.73 | 308.75 | 308.75 | 308.75 | 0 |
| 1720024200 | 306.5 | -3.75 | -1.21 | 306.5 | 306.5 | 306.5 | 2242 |
| 1719937800 | 310.25 | -2.75 | -0.88 | 310.25 | 310.25 | 310.25 | 2103 |
| 1719851400 | 313 | 0 | 0.00 | 313 | 313 | 313 | 625 |
| 1719592200 | 313 | -2 | -0.63 | 313 | 313 | 313 | 2132 |
| 1719505800 | 315 | -0.5 | -0.16 | 315 | 315 | 315 | 3103 |
| 1719419400 | 315.5 | -7.5 | -2.32 | 315.5 | 315.5 | 315.5 | 1684 |
| 1719333000 | 323 | 8.25 | 2.62 | 323 | 323 | 323 | 92069 |
| 1719246600 | 314.75 | 5 | 1.61 | 314.75 | 314.75 | 314.75 | 1244 |
| 1718987400 | 309.75 | 3.75 | 1.23 | 309.75 | 309.75 | 309.75 | 1728 |
| 1718901000 | 306 | -0.5 | -0.16 | 306 | 306 | 306 | 3286 |
| 1718814600 | 306.5 | 2 | 0.66 | 306.5 | 306.5 | 306.5 | 0 |
| 1718728200 | 304.5 | 3 | 1.00 | 304.5 | 304.5 | 304.5 | 6275 |
| 1718641800 | 301.5 | 3.25 | 1.09 | 301.5 | 301.5 | 301.5 | 1361 |
| 1718382600 | 298.25 | 0.75 | 0.25 | 298.25 | 298.25 | 298.25 | 2404 |
| 1718296200 | 297.5 | -3.25 | -1.08 | 297.5 | 297.5 | 297.5 | 5713 |
| 1718209800 | 300.75 | 0.75 | 0.25 | 300.75 | 300.75 | 300.75 | 4334 |
| 1718123400 | 300 | -2.5 | -0.83 | 300 | 300 | 300 | 883 |
| 1718037000 | 302.5 | -4.75 | -1.55 | 302.5 | 302.5 | 302.5 | 2833 |
| 1717777800 | 307.25 | -1.75 | -0.57 | 307.25 | 307.25 | 307.25 | 1633 |
| 1717691400 | 309 | -0.75 | -0.24 | 309 | 309 | 309 | 1179 |
| 1717605000 | 309.75 | 0.75 | 0.24 | 309.75 | 309.75 | 309.75 | 1260 |
| 1717518600 | 309 | 0 | 0.00 | 309 | 309 | 309 | 1159 |
| 1717432200 | 309 | 4.5 | 1.48 | 309 | 309 | 309 | 1872 |
| 1717173000 | 304.5 | 6 | 2.01 | 304.5 | 304.5 | 304.5 | 1475 |
| 1717086600 | 298.5 | 1.25 | 0.42 | 298.5 | 298.5 | 298.5 | 774 |
| 1717000200 | 297.25 | -9.25 | -3.02 | 297.25 | 297.25 | 297.25 | 1355 |
| 1716913800 | 306.5 | 0 | 0.00 | 306.5 | 306.5 | 306.5 | 1097 |
| 1716568200 | 306.5 | -2.25 | -0.73 | 306.5 | 306.5 | 306.5 | 1059 |
| 1716481800 | 308.75 | -5 | -1.59 | 308.75 | 308.75 | 308.75 | 1988 |
| 1716395400 | 313.75 | 1.25 | 0.40 | 313.75 | 313.75 | 313.75 | 1932 |
| 1716309000 | 312.5 | -1.5 | -0.48 | 312.5 | 312.5 | 312.5 | 1415 |
| 1716222600 | 314 | 3.25 | 1.05 | 314 | 314 | 314 | 836 |
| 1715963400 | 310.75 | -2.75 | -0.88 | 310.75 | 310.75 | 310.75 | 2381 |
| 1715877000 | 313.5 | 2.5 | 0.80 | 313.5 | 313.5 | 313.5 | 3186 |
| 1715790600 | 311 | 0 | 0.00 | 311 | 311 | 311 | 2431 |
| 1715704200 | 311 | 0 | 0.00 | 311 | 311 | 311 | 582 |
| 1715617800 | 311 | 0 | 0.00 | 311 | 311 | 311 | 1848 |
| 1715358600 | 311 | 0 | 0.00 | 311 | 311 | 311 | 1398 |
| 1715272200 | 311 | 7.25 | 2.39 | 311 | 311 | 311 | 1320 |
| 1715185800 | 303.75 | 1.75 | 0.58 | 303.75 | 303.75 | 303.75 | 2488 |
| 1715099400 | 302 | -3.75 | -1.23 | 302 | 302 | 302 | 4650 |
| 1714753800 | 305.75 | 29 | 10.48 | 305.75 | 305.75 | 305.75 | 21811 |
| 1714667400 | 276.75 | 1 | 0.36 | 276.75 | 276.75 | 276.75 | 5613 |
| 1714581000 | 275.75 | 2.75 | 1.01 | 275.75 | 275.75 | 275.75 | 260 |
| 1714494600 | 273 | 0 | 0.00 | 273 | 273 | 273 | 760 |
| 1714408200 | 273 | 3.5 | 1.30 | 273 | 273 | 273 | 689 |
| 1714149000 | 269.5 | 1.25 | 0.47 | 269.5 | 269.5 | 269.5 | 712 |
| 1714062600 | 268.25 | -5.5 | -2.01 | 268.25 | 268.25 | 268.25 | 2162 |
| 1713976200 | 273.75 | 0.75 | 0.27 | 273.75 | 273.75 | 273.75 | 806 |
| 1713889800 | 273 | 1.5 | 0.55 | 273 | 273 | 273 | 2160 |
| 1713803400 | 271.5 | 6 | 2.26 | 271.5 | 271.5 | 271.5 | 761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
