XLON:APH
Amphenol Corp Stock Price (Quote)
£36.75
+0.150 (+0.410%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £36.00 | £39.95 | Thursday, 18th Apr 2024 APH.L stock ended at £36.75. This is 0.410% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.25% from a day low at £36.00 to a day high of £37.89. |
| 90 days | £36.00 | £46.00 | |
| 52 weeks | £33.70 | £72.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | £36.00 | £37.89 | £36.00 | £36.75 | 395 689 |
| 2024-04-17 | £38.00 | £38.00 | £36.10 | £36.60 | 495 755 |
| 2024-04-16 | £37.00 | £38.40 | £36.00 | £36.30 | 484 365 |
| 2024-04-15 | £38.95 | £38.95 | £37.05 | £37.25 | 546 885 |
| 2024-04-12 | £39.00 | £39.00 | £37.36 | £37.65 | 332 121 |
| 2024-04-11 | £36.05 | £38.55 | £36.05 | £37.90 | 179 195 |
| 2024-04-10 | £36.05 | £38.35 | £36.05 | £37.05 | 451 279 |
| 2024-04-09 | £38.50 | £38.50 | £36.62 | £36.90 | 281 179 |
| 2024-04-08 | £36.05 | £38.22 | £36.05 | £37.35 | 629 968 |
| 2024-04-05 | £37.25 | £39.00 | £36.55 | £37.00 | 1 323 753 |
| 2024-04-04 | £39.95 | £39.95 | £37.35 | £38.40 | 542 787 |
| 2024-04-03 | £38.45 | £39.35 | £37.50 | £37.80 | 1 025 634 |
| 2024-04-02 | £39.70 | £39.70 | £39.70 | £39.70 | 0 |
| 2024-03-28 | £39.95 | £39.95 | £38.10 | £39.70 | 866 514 |
| 2024-03-27 | £39.70 | £39.70 | £38.70 | £39.50 | 1 031 239 |
| 2024-03-26 | £39.00 | £39.55 | £38.56 | £39.15 | 659 941 |
| 2024-03-25 | £39.25 | £39.56 | £37.05 | £39.50 | 776 903 |
| 2024-03-22 | £39.00 | £39.25 | £37.05 | £39.00 | 378 801 |
| 2024-03-21 | £38.95 | £39.00 | £36.70 | £38.75 | 897 355 |
| 2024-03-20 | £38.40 | £38.40 | £36.05 | £37.50 | 906 898 |
| 2024-03-19 | £36.45 | £37.25 | £36.45 | £36.95 | 573 746 |
| 2024-03-18 | £38.95 | £38.95 | £36.03 | £36.35 | 879 791 |
| 2024-03-15 | £38.05 | £38.05 | £36.00 | £36.80 | 557 971 |
| 2024-03-14 | £38.35 | £38.35 | £36.15 | £36.40 | 732 709 |
| 2024-03-13 | £38.95 | £38.95 | £36.45 | £36.55 | 1 074 065 |
