XLON:APH
Amphenol Corp Stock Price (Quote)
£34.00
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £33.57 | £39.95 | Wednesday, 1st May 2024 APH.L stock ended at £34.00. During the day the stock fluctuated 2.00% from a day low at £33.63 to a day high of £34.30. |
| 90 days | £33.57 | £46.00 | |
| 52 weeks | £33.57 | £72.10 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2023 | £39.50 | £42.20 | £38.00 | £38.60 | 920 457 |
| Oct 31, 2023 | £42.35 | £42.37 | £39.55 | £40.05 | 1 268 350 |
| Oct 30, 2023 | £40.00 | £41.90 | £37.05 | £40.75 | 1 934 589 |
| Oct 27, 2023 | £38.60 | £39.15 | £37.20 | £39.10 | 10 763 930 |
| Oct 26, 2023 | £37.90 | £38.83 | £35.89 | £37.55 | 434 469 |
| Oct 25, 2023 | £37.60 | £37.60 | £37.60 | £37.60 | 0 |
| Oct 24, 2023 | £38.65 | £38.80 | £37.00 | £37.60 | 730 293 |
| Oct 23, 2023 | £37.80 | £38.95 | £36.60 | £37.25 | 491 713 |
| Oct 20, 2023 | £36.00 | £38.93 | £36.00 | £38.00 | 2 289 064 |
| Oct 19, 2023 | £38.60 | £38.60 | £36.60 | £37.00 | 2 525 479 |
| Oct 18, 2023 | £39.00 | £40.08 | £38.80 | £38.80 | 473 879 |
| Oct 17, 2023 | £39.55 | £42.45 | £39.55 | £39.85 | 775 324 |
| Oct 16, 2023 | £42.25 | £42.80 | £39.05 | £39.60 | 547 096 |
| Oct 13, 2023 | £42.20 | £43.00 | £38.30 | £40.35 | 1 139 510 |
| Oct 12, 2023 | £43.00 | £43.00 | £40.00 | £40.30 | 840 503 |
| Oct 11, 2023 | £43.00 | £43.40 | £40.90 | £41.50 | 314 230 |
| Oct 10, 2023 | £43.45 | £43.45 | £40.90 | £41.50 | 694 921 |
| Oct 09, 2023 | £45.05 | £45.05 | £40.40 | £41.90 | 1 276 949 |
| Oct 06, 2023 | £43.65 | £44.38 | £43.00 | £43.25 | 889 297 |
| Oct 05, 2023 | £44.95 | £44.95 | £44.95 | £44.95 | 0 |
| Oct 04, 2023 | £47.55 | £47.55 | £44.15 | £44.95 | 1 979 717 |
| Oct 03, 2023 | £48.20 | £48.20 | £44.60 | £45.00 | 1 900 722 |
| Oct 02, 2023 | £47.30 | £47.30 | £47.30 | £47.30 | 0 |
| Sep 29, 2023 | £46.00 | £48.94 | £46.00 | £47.30 | 955 316 |
| Sep 28, 2023 | £47.70 | £47.70 | £47.70 | £47.70 | 0 |
