Amte Power (AMTE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amte Power

Date Open High Low Close* Volume
19/02/2024 0.88p 0.88p 0.88p 0.88p 0
16/02/2024 0.88p 0.88p 0.88p 0.88p 0
15/02/2024 0.88p 0.88p 0.88p 0.88p 0
14/02/2024 0.88p 0.88p 0.88p 0.88p 0
13/02/2024 0.88p 0.88p 0.88p 0.88p 0
12/02/2024 0.88p 0.88p 0.88p 0.88p 0
09/02/2024 0.88p 0.88p 0.88p 0.88p 0
08/02/2024 0.88p 0.88p 0.88p 0.88p 0
07/02/2024 0.88p 0.88p 0.88p 0.88p 0
06/02/2024 0.88p 0.88p 0.88p 0.88p 0
05/02/2024 0.88p 0.88p 0.88p 0.88p 0
02/02/2024 0.88p 0.88p 0.88p 0.88p 0
01/02/2024 0.88p 0.88p 0.88p 0.88p 0
31/01/2024 0.88p 0.88p 0.88p 0.88p 0
30/01/2024 0.88p 0.88p 0.88p 0.88p 0
29/01/2024 0.88p 0.88p 0.88p 0.88p 0
26/01/2024 0.88p 0.88p 0.88p 0.88p 0
25/01/2024 0.88p 0.88p 0.88p 0.88p 0
24/01/2024 0.88p 0.88p 0.88p 0.88p 0
23/01/2024 0.88p 0.88p 0.88p 0.88p 0
22/01/2024 0.88p 0.88p 0.88p 0.88p 0
19/01/2024 0.88p 0.88p 0.88p 0.88p 0
18/01/2024 0.88p 0.88p 0.88p 0.88p 0
17/01/2024 0.88p 0.88p 0.88p 0.88p 0
16/01/2024 0.88p 0.88p 0.88p 0.88p 0
15/01/2024 0.88p 0.88p 0.88p 0.88p 0
12/01/2024 0.88p 0.88p 0.88p 0.88p 0
11/01/2024 0.88p 0.88p 0.88p 0.88p 0
09/01/2024 0.95p 0.88p 0.88p 0.88p 0
08/01/2024 0.95p 0.88p 0.88p 0.88p 0
05/01/2024 0.95p 0.88p 0.88p 0.88p 0
04/01/2024 0.95p 0.88p 0.88p 0.88p 0
03/01/2024 0.95p 0.88p 0.88p 0.88p 0
02/01/2024 0.95p 0.88p 0.88p 0.88p 0
29/12/2023 0.95p 0.88p 0.88p 0.88p 0
28/12/2023 0.95p 0.88p 0.88p 0.88p 0
27/12/2023 0.95p 0.88p 0.88p 0.88p 0
22/12/2023 0.95p 0.88p 0.88p 0.88p 0
21/12/2023 0.95p 0.88p 0.88p 0.88p 0
20/12/2023 0.95p 0.88p 0.88p 0.88p 0
19/12/2023 0.95p 1.00p 0.85p 0.88p 11579817
18/12/2023 0.90p 1.00p 0.88p 0.95p 11456890
15/12/2023 0.95p 1.00p 0.85p 0.90p 7861333
14/12/2023 0.93p 1.00p 0.86p 0.95p 4522598
13/12/2023 0.90p 1.00p 0.85p 0.93p 6554323
12/12/2023 1.00p 1.07p 0.86p 0.90p 7600680
11/12/2023 0.90p 1.05p 0.85p 1.00p 9966863
08/12/2023 0.83p 1.00p 0.81p 0.90p 21598144
07/12/2023 0.83p 0.85p 0.80p 0.83p 3724202
06/12/2023 0.88p 0.90p 0.78p 0.83p 12210467
05/12/2023 0.98p 1.00p 0.86p 0.88p 5492255
04/12/2023 1.08p 1.20p 0.95p 0.95p 27170132
01/12/2023 0.83p 1.15p 0.80p 1.08p 16899088
30/11/2023 0.93p 0.95p 0.76p 0.83p 16182975
29/11/2023 1.03p 1.10p 0.85p 0.95p 26435528
28/11/2023 0.95p 1.22p 0.94p 1.03p 37117824
27/11/2023 0.88p 1.00p 0.80p 1.00p 9720793
24/11/2023 0.88p 0.95p 0.80p 0.87p 20180646
23/11/2023 1.00p 1.02p 0.85p 0.89p 27816996
22/11/2023 1.10p 1.20p 0.86p 1.00p 33760500
21/11/2023 1.10p 1.20p 1.00p 1.10p 22324812
20/11/2023 1.05p 1.25p 0.95p 1.12p 49096236
17/11/2023 0.95p 1.28p 0.91p 1.04p 137525696
16/11/2023 0.43p 1.22p 0.40p 1.03p 196631312
15/11/2023 0.55p 0.60p 0.40p 0.43p 8831565
14/11/2023 0.50p 0.60p 0.45p 0.55p 4342559
13/11/2023 0.35p 0.59p 0.35p 0.50p 16094900
10/11/2023 0.68p 0.70p 0.66p 0.68p 3264317
09/11/2023 0.75p 0.80p 0.68p 0.68p 5782422
08/11/2023 0.78p 0.80p 0.72p 0.75p 1632556
07/11/2023 0.78p 0.80p 0.75p 0.78p 1162738
06/11/2023 0.78p 0.80p 0.75p 0.78p 1056982
03/11/2023 0.83p 0.85p 0.77p 0.78p 2649322
02/11/2023 0.88p 0.88p 0.77p 0.83p 8164658
01/11/2023 0.88p 0.90p 0.85p 0.88p 1142352
31/10/2023 0.95p 0.97p 0.85p 0.88p 4829552
30/10/2023 0.95p 1.00p 0.91p 0.95p 1222637
27/10/2023 0.98p 1.00p 0.91p 0.95p 1097211
26/10/2023 0.98p 0.98p 0.95p 0.97p 1292291
25/10/2023 1.00p 1.02p 0.95p 0.98p 2076959
24/10/2023 1.05p 1.07p 0.95p 1.00p 1695886
23/10/2023 1.08p 1.15p 1.00p 1.05p 2880445
20/10/2023 1.03p 1.15p 1.00p 1.15p 2520077
19/10/2023 1.13p 1.15p 1.00p 1.13p 4026061
18/10/2023 0.93p 1.22p 0.90p 1.13p 20925996
17/10/2023 0.98p 1.00p 0.95p 0.98p 3756203
16/10/2023 1.05p 1.05p 0.95p 0.98p 1501804
13/10/2023 1.18p 1.20p 1.00p 1.05p 8004786
12/10/2023 1.18p 1.20p 1.15p 1.18p 481668
11/10/2023 1.18p 1.20p 1.15p 1.18p 87244
10/10/2023 1.18p 1.23p 1.15p 1.18p 955408
09/10/2023 1.23p 1.25p 1.15p 1.18p 3138742
06/10/2023 1.28p 1.30p 1.20p 1.23p 2968896
05/10/2023 1.35p 1.35p 1.25p 1.28p 8847386
04/10/2023 1.45p 1.45p 1.35p 1.40p 5704888
03/10/2023 1.65p 1.65p 1.40p 1.45p 14489779
02/10/2023 1.63p 1.70p 1.60p 1.65p 5620020
29/09/2023 1.63p 1.65p 1.56p 1.63p 13936496
28/09/2023 1.78p 1.80p 1.61p 1.65p 20700640
27/09/2023 1.88p 1.98p 1.70p 1.80p 24659068
26/09/2023 2.10p 2.30p 1.72p 2.24p 41509920
25/09/2023 2.33p 2.24p 2.24p 2.24p 0
22/09/2023 2.33p 2.24p 2.24p 2.24p 0
21/09/2023 2.33p 2.24p 2.24p 2.24p 0
20/09/2023 2.33p 2.24p 2.24p 2.24p 0
19/09/2023 2.33p 2.24p 2.24p 2.24p 0
18/09/2023 2.33p 2.24p 2.20p 2.24p 74300
15/09/2023 2.33p 2.24p 2.24p 2.24p 0
14/09/2023 2.33p 2.24p 2.24p 2.24p 0
13/09/2023 2.33p 2.24p 2.24p 2.24p 0
12/09/2023 2.33p 2.40p 2.11p 2.24p 16713927
11/09/2023 2.05p 2.50p 2.00p 2.33p 41261988
08/09/2023 1.85p 2.40p 1.70p 2.05p 97231744
07/09/2023 9.50p 10.00p 8.50p 9.25p 85320
06/09/2023 9.50p 10.00p 9.00p 9.50p 109677
05/09/2023 9.50p 9.99p 9.50p 9.50p 45906
04/09/2023 9.50p 10.00p 9.00p 9.50p 44320
01/09/2023 9.50p 10.00p 9.00p 9.50p 4437
31/08/2023 9.25p 10.00p 9.00p 9.50p 112415
30/08/2023 9.25p 10.00p 9.25p 9.25p 7815
29/08/2023 9.25p 10.00p 8.50p 9.25p 39582
25/08/2023 9.25p 10.00p 9.25p 9.25p 22051
24/08/2023 9.25p 10.00p 8.50p 9.00p 21089
23/08/2023 9.50p 10.00p 9.00p 9.50p 9069
22/08/2023 9.50p 10.00p 9.50p 9.50p 20928
21/08/2023 9.00p 10.00p 9.00p 9.50p 59433
18/08/2023 9.00p 9.50p 8.50p 9.00p 72501
17/08/2023 9.00p 9.50p 8.34p 9.00p 27795
16/08/2023 9.00p 9.50p 9.00p 9.00p 14567
15/08/2023 9.00p 9.50p 8.50p 9.00p 53821
14/08/2023 9.00p 11.00p 8.65p 9.00p 591760
11/08/2023 9.25p 9.50p 8.50p 9.00p 82843
10/08/2023 9.50p 10.00p 9.00p 9.25p 477619
09/08/2023 9.50p 10.00p 9.00p 9.50p 63785
08/08/2023 9.50p 9.99p 9.11p 9.50p 95891
07/08/2023 9.50p 11.00p 9.00p 9.50p 237704
04/08/2023 9.50p 9.80p 9.03p 9.50p 3298
03/08/2023 9.50p 9.98p 9.01p 9.50p 143314
02/08/2023 9.50p 10.00p 9.00p 9.50p 99284
01/08/2023 9.75p 10.20p 9.50p 10.20p 152309
31/07/2023 9.75p 10.00p 9.50p 10.00p 144107
28/07/2023 9.25p 10.00p 8.50p 9.75p 317195
27/07/2023 10.25p 10.70p 8.50p 9.18p 450133
26/07/2023 13.50p 13.90p 8.60p 10.00p 4176493
25/07/2023 4.00p 13.00p 3.50p 12.50p 2555367
24/07/2023 3.75p 4.50p 3.50p 4.00p 275526
21/07/2023 4.38p 4.75p 3.36p 3.75p 965848
20/07/2023 5.50p 6.00p 3.80p 4.38p 2541048
19/07/2023 8.50p 8.94p 8.05p 8.25p 320064
18/07/2023 8.50p 9.18p 7.50p 8.50p 254891
17/07/2023 8.50p 9.18p 8.00p 9.18p 485824
14/07/2023 8.75p 9.52p 8.00p 9.52p 213655
13/07/2023 8.50p 10.00p 8.00p 9.90p 779188
12/07/2023 7.25p 9.77p 7.00p 8.50p 1922022
11/07/2023 6.00p 7.49p 5.50p 6.75p 639510
10/07/2023 6.75p 7.00p 5.50p 6.00p 526406
07/07/2023 6.00p 7.50p 5.50p 6.75p 961299
06/07/2023 6.00p 6.50p 5.50p 6.00p 268195
05/07/2023 6.00p 6.50p 5.50p 6.00p 254007
04/07/2023 6.25p 6.50p 5.50p 6.00p 361764
03/07/2023 6.25p 7.00p 6.00p 6.25p 300220
30/06/2023 6.00p 7.40p 5.50p 6.25p 1373889
29/06/2023 4.50p 10.00p 4.30p 6.00p 5978364
28/06/2023 6.50p 7.00p 4.10p 4.50p 803964
27/06/2023 5.50p 7.30p 5.20p 5.64p 1715437
26/06/2023 6.25p 6.64p 5.00p 5.54p 385962
23/06/2023 7.50p 8.00p 6.00p 6.64p 493207
22/06/2023 9.50p 9.50p 7.00p 7.90p 1269596
21/06/2023 9.25p 10.00p 9.00p 9.20p 824669
20/06/2023 11.63p 12.00p 9.00p 9.20p 1371444
19/06/2023 12.50p 13.00p 9.70p 11.75p 1021977
16/06/2023 12.75p 13.60p 12.00p 13.25p 2676754
15/06/2023 23.50p 25.00p 12.80p 12.80p 4055352
14/06/2023 49.50p 52.00p 47.50p 51.00p 43019
13/06/2023 49.50p 52.00p 47.00p 49.50p 11196
12/06/2023 49.50p 51.89p 47.80p 49.50p 11116
09/06/2023 50.50p 52.00p 48.00p 49.50p 24030
08/06/2023 51.50p 52.66p 49.00p 50.50p 40740
07/06/2023 51.50p 53.00p 50.00p 51.50p 3249
06/06/2023 51.50p 54.00p 50.00p 51.50p 4932
05/06/2023 51.50p 56.60p 50.00p 51.50p 56647
02/06/2023 51.50p 53.00p 50.00p 51.50p 17656
01/06/2023 51.50p 53.00p 50.00p 51.50p 10053
31/05/2023 51.50p 53.00p 50.00p 51.50p 12349
30/05/2023 51.50p 53.00p 50.00p 51.50p 5763
26/05/2023 51.50p 53.00p 50.00p 51.50p 58174
25/05/2023 51.50p 53.00p 50.26p 51.50p 4305
24/05/2023 51.50p 53.00p 50.00p 51.50p 11756
23/05/2023 51.50p 53.00p 50.26p 51.50p 21448
22/05/2023 51.50p 53.00p 50.00p 51.50p 22823
19/05/2023 51.50p 53.00p 50.00p 51.50p 21364
18/05/2023 51.50p 53.00p 50.00p 51.50p 14394
17/05/2023 51.50p 53.00p 50.00p 51.50p 15387
16/05/2023 56.00p 56.00p 50.04p 51.50p 83630
15/05/2023 56.00p 57.00p 55.00p 56.00p 10260
12/05/2023 56.50p 57.00p 55.00p 56.00p 6872
11/05/2023 56.50p 59.20p 53.00p 56.50p 10127
10/05/2023 58.50p 60.00p 55.00p 56.50p 59439
09/05/2023 58.50p 60.00p 57.30p 59.00p 23552
05/05/2023 60.00p 61.80p 57.30p 58.50p 13690

*Close Price adjusted for both dividends and splits