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 |
| Dec 05, 2023 | £39.00 | £41.10 | £38.30 | £38.90 | 317 562 |
| Dec 04, 2023 | £38.50 | £40.95 | £38.50 | £40.00 | 4 316 648 |
| Dec 01, 2023 | £37.25 | £40.12 | £37.25 | £39.45 | 425 363 |
| Nov 30, 2023 | £36.81 | £39.93 | £36.81 | £38.75 | 615 378 |
| Nov 29, 2023 | £37.20 | £38.90 | £37.20 | £38.15 | 988 867 |
| Nov 28, 2023 | £38.57 | £38.57 | £36.36 | £37.40 | 401 715 |
| Nov 27, 2023 | £38.75 | £38.75 | £38.75 | £38.75 | 0 |
| Nov 24, 2023 | £37.03 | £38.95 | £37.03 | £38.75 | 399 223 |
| Nov 23, 2023 | £39.00 | £39.20 | £36.65 | £38.00 | 1 154 093 |
| Nov 22, 2023 | £37.05 | £40.45 | £37.05 | £38.45 | 1 257 396 |
| Nov 21, 2023 | £36.50 | £39.70 | £36.50 | £38.25 | 5 540 876 |
| Nov 20, 2023 | £37.85 | £38.21 | £35.00 | £38.00 | 1 168 577 |
| Nov 17, 2023 | £36.00 | £36.70 | £35.00 | £35.80 | 1 245 241 |
| Nov 16, 2023 | £37.14 | £37.75 | £35.05 | £35.50 | 1 494 300 |
| Nov 15, 2023 | £37.30 | £37.45 | £35.00 | £36.50 | 1 909 415 |
| Nov 14, 2023 | £34.00 | £37.26 | £34.00 | £35.50 | 2 545 037 |
| Nov 13, 2023 | £34.45 | £36.55 | £33.75 | £34.50 | 1 580 773 |
| Nov 10, 2023 | £35.50 | £36.87 | £33.70 | £34.50 | 4 492 740 |
| Nov 09, 2023 | £35.15 | £36.60 | £35.05 | £35.50 | 690 058 |
| Nov 08, 2023 | £37.65 | £37.65 | £35.30 | £35.80 | 676 569 |
| Nov 07, 2023 | £36.05 | £37.85 | £34.16 | £36.20 | 2 719 293 |
| Nov 06, 2023 | £40.10 | £40.65 | £37.30 | £37.50 | 1 693 090 |
| Nov 03, 2023 | £40.07 | £40.85 | £38.05 | £38.15 | 3 766 619 |
| Nov 02, 2023 | £40.89 | £40.89 | £38.05 | £38.60 | 459 946 |
| Nov 01, 2023 | £39.50 | £42.20 | £38.00 | £38.60 | 920 457 |
