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 07, 2016 | £47.50 | £47.50 | £47.50 | £47.50 | 847 475 |
| Mar 04, 2016 | £47.50 | £47.50 | £47.50 | £47.50 | 701 868 |
| Mar 03, 2016 | £47.50 | £47.50 | £47.50 | £47.00 | 198 744 |
| Mar 02, 2016 | £47.75 | £47.88 | £47.50 | £47.50 | 153 249 |
| Mar 01, 2016 | £48.00 | £48.00 | £47.75 | £47.75 | 63 819 |
| Feb 29, 2016 | £48.25 | £48.25 | £47.75 | £48.00 | 192 521 |
| Feb 26, 2016 | £48.63 | £48.63 | £48.25 | £48.25 | 152 828 |
| Feb 25, 2016 | £48.63 | £48.63 | £48.63 | £48.63 | 45 830 |
| Feb 24, 2016 | £48.63 | £48.63 | £48.63 | £48.63 | 108 353 |
| Feb 23, 2016 | £48.63 | £48.63 | £48.63 | £48.63 | 605 162 |
| Feb 22, 2016 | £48.63 | £48.63 | £48.50 | £48.63 | 1 360 894 |
| Feb 19, 2016 | £48.88 | £48.88 | £48.88 | £48.88 | 176 202 |
| Feb 18, 2016 | £48.88 | £48.88 | £48.88 | £48.88 | 42 552 |
| Feb 17, 2016 | £48.88 | £48.88 | £48.63 | £48.88 | 391 167 |
| Feb 16, 2016 | £48.50 | £49.00 | £48.50 | £48.88 | 387 558 |
| Feb 15, 2016 | £48.50 | £48.75 | £48.50 | £48.50 | 90 623 |
| Feb 12, 2016 | £48.50 | £48.50 | £48.50 | £48.50 | 69 750 |
| Feb 11, 2016 | £48.63 | £48.63 | £48.13 | £48.50 | 246 816 |
| Feb 10, 2016 | £48.75 | £48.88 | £48.75 | £48.88 | 83 946 |
| Feb 09, 2016 | £50.00 | £50.00 | £49.25 | £49.25 | 158 247 |
| Feb 08, 2016 | £50.00 | £50.00 | £50.00 | £50.00 | 1 282 468 |
| Feb 05, 2016 | £50.00 | £50.00 | £50.00 | £50.00 | 388 536 |
| Feb 04, 2016 | £50.00 | £50.00 | £50.00 | £50.00 | 741 637 |
| Feb 03, 2016 | £50.00 | £50.00 | £50.00 | £50.00 | 1 147 199 |
| Feb 02, 2016 | £50.00 | £50.00 | £49.75 | £50.00 | 773 143 |
