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 |
| Jul 18, 2023 | £47.05 | £50.40 | £45.85 | £47.25 | 5 030 699 |
| Jul 17, 2023 | £45.25 | £46.35 | £44.75 | £45.55 | 1 606 405 |
| Jul 14, 2023 | £49.45 | £49.45 | £45.45 | £45.80 | 1 644 670 |
| Jul 13, 2023 | £49.95 | £49.95 | £46.25 | £47.65 | 835 082 |
| Jul 12, 2023 | £48.75 | £50.00 | £47.23 | £48.85 | 478 939 |
| Jul 11, 2023 | £48.75 | £48.75 | £46.10 | £46.85 | 599 543 |
| Jul 10, 2023 | £46.80 | £46.80 | £46.80 | £46.80 | 0 |
| Jul 07, 2023 | £46.85 | £48.05 | £46.70 | £46.80 | 581 346 |
| Jul 06, 2023 | £48.00 | £49.05 | £47.35 | £47.80 | 648 636 |
| Jul 05, 2023 | £49.88 | £50.20 | £48.40 | £49.25 | 822 140 |
| Jul 04, 2023 | £48.00 | £50.00 | £48.00 | £49.05 | 496 088 |
| Jul 03, 2023 | £49.85 | £49.85 | £49.85 | £49.85 | 0 |
| Jun 30, 2023 | £48.15 | £50.60 | £48.10 | £49.85 | 597 106 |
| Jun 29, 2023 | £51.80 | £51.80 | £48.95 | £49.30 | 456 958 |
| Jun 28, 2023 | £50.00 | £50.50 | £49.40 | £50.50 | 1 354 268 |
| Jun 27, 2023 | £52.00 | £52.00 | £48.31 | £49.50 | 929 940 |
| Jun 26, 2023 | £51.90 | £52.50 | £50.20 | £50.30 | 392 336 |
| Jun 23, 2023 | £53.10 | £53.10 | £51.40 | £51.80 | 336 381 |
| Jun 22, 2023 | £56.00 | £56.00 | £51.40 | £52.80 | 936 231 |
| Jun 21, 2023 | £55.00 | £55.40 | £53.59 | £54.20 | 2 012 857 |
| Jun 20, 2023 | £56.30 | £56.30 | £54.33 | £54.40 | 436 180 |
| Jun 19, 2023 | £57.00 | £57.80 | £54.26 | £54.90 | 790 065 |
| Jun 16, 2023 | £57.70 | £57.70 | £56.10 | £56.40 | 1 031 015 |
| Jun 15, 2023 | £58.90 | £58.90 | £56.40 | £56.80 | 746 621 |
| Jun 14, 2023 | £57.70 | £59.30 | £57.10 | £57.60 | 546 961 |
