XLON:APH
Amphenol Corp Stock Price (Quote)
£34.00
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £33.57 | £39.95 | Tuesday, 30th Apr 2024 APH.L stock ended at £34.00. During the day the stock fluctuated 1.72% from a day low at £33.57 to a day high of £34.15. |
| 90 days | £33.57 | £46.00 | |
| 52 weeks | £33.57 | £72.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2024 | £39.00 | £39.25 | £37.05 | £39.00 | 378 801 |
| Mar 21, 2024 | £38.95 | £39.00 | £36.70 | £38.75 | 897 355 |
| Mar 20, 2024 | £38.40 | £38.40 | £36.05 | £37.50 | 906 898 |
| Mar 19, 2024 | £36.45 | £37.25 | £36.45 | £36.95 | 573 746 |
| Mar 18, 2024 | £38.95 | £38.95 | £36.03 | £36.35 | 879 791 |
| Mar 15, 2024 | £38.05 | £38.05 | £36.00 | £36.80 | 557 971 |
| Mar 14, 2024 | £38.35 | £38.35 | £36.15 | £36.40 | 732 709 |
| Mar 13, 2024 | £38.95 | £38.95 | £36.45 | £36.55 | 1 074 065 |
| Mar 12, 2024 | £40.30 | £40.30 | £36.60 | £37.40 | 1 027 624 |
| Mar 11, 2024 | £42.00 | £42.00 | £38.56 | £38.95 | 584 423 |
| Mar 08, 2024 | £41.65 | £41.65 | £39.50 | £39.75 | 658 308 |
| Mar 07, 2024 | £40.25 | £40.25 | £40.25 | £40.25 | 0 |
| Mar 06, 2024 | £39.35 | £41.60 | £39.35 | £40.25 | 390 856 |
| Mar 05, 2024 | £40.20 | £41.25 | £39.10 | £39.65 | 334 882 |
| Mar 04, 2024 | £44.00 | £44.00 | £40.20 | £40.35 | 296 027 |
| Mar 01, 2024 | £43.20 | £43.20 | £40.05 | £41.75 | 515 646 |
| Feb 29, 2024 | £41.41 | £42.01 | £40.25 | £41.65 | 739 726 |
| Feb 28, 2024 | £41.35 | £41.95 | £40.05 | £40.45 | 1 070 626 |
| Feb 27, 2024 | £44.40 | £44.40 | £41.70 | £42.00 | 917 395 |
| Feb 26, 2024 | £43.90 | £45.00 | £42.20 | £42.60 | 2 943 793 |
| Feb 23, 2024 | £45.00 | £45.60 | £44.50 | £44.75 | 461 351 |
| Feb 22, 2024 | £43.20 | £46.00 | £42.80 | £44.80 | 1 748 827 |
| Feb 21, 2024 | £40.35 | £43.10 | £40.35 | £42.35 | 651 672 |
| Feb 20, 2024 | £41.95 | £41.95 | £39.90 | £40.65 | 417 939 |
| Feb 19, 2024 | £40.01 | £41.54 | £40.01 | £40.85 | 282 391 |
