Amte Power (AMTE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2022 58.00p 60.00p 56.21p 58.00p 50875
19/07/2022 58.00p 58.55p 56.00p 58.00p 10244
18/07/2022 58.00p 59.00p 56.00p 58.00p 12060
15/07/2022 58.00p 60.00p 56.04p 58.00p 3199
14/07/2022 58.00p 60.00p 57.00p 58.00p 18783
13/07/2022 57.00p 60.00p 56.90p 58.00p 52677
12/07/2022 58.50p 58.50p 56.10p 56.50p 15872
11/07/2022 57.00p 58.00p 56.20p 57.00p 36395
08/07/2022 57.00p 58.00p 56.10p 57.00p 10931
07/07/2022 57.00p 58.00p 56.55p 57.00p 44694
06/07/2022 57.00p 58.00p 56.55p 57.00p 14046
05/07/2022 57.00p 58.00p 56.55p 57.00p 3203
04/07/2022 57.00p 58.00p 56.20p 57.00p 27428
01/07/2022 55.00p 60.16p 54.67p 57.00p 121338
30/06/2022 60.00p 60.00p 54.00p 55.00p 110493
29/06/2022 63.50p 64.30p 60.00p 60.50p 35590
28/06/2022 67.00p 67.00p 62.00p 63.50p 22665
27/06/2022 67.50p 67.50p 65.00p 67.00p 12002
24/06/2022 67.50p 67.50p 65.00p 67.50p 9702
23/06/2022 67.50p 67.50p 63.50p 67.50p 18504
22/06/2022 67.50p 69.95p 65.15p 67.50p 8573
21/06/2022 71.00p 72.00p 67.00p 67.50p 49720
20/06/2022 71.00p 71.98p 70.00p 71.00p 24985
17/06/2022 70.50p 72.90p 69.03p 71.00p 31603
16/06/2022 71.50p 72.00p 68.62p 69.00p 26553
15/06/2022 72.50p 75.00p 70.00p 71.50p 18771
14/06/2022 75.00p 77.00p 70.05p 72.50p 117771
13/06/2022 75.00p 75.50p 73.04p 75.00p 41051
10/06/2022 72.50p 75.80p 72.50p 75.00p 20299
09/06/2022 79.00p 82.00p 72.00p 72.50p 103847
08/06/2022 79.50p 82.00p 76.00p 79.00p 96129
07/06/2022 70.00p 81.84p 65.00p 79.50p 264355
06/06/2022 67.50p 68.00p 65.05p 67.50p 26251
03/06/2022 67.50p 68.00p 65.00p 67.50p 13535
02/06/2022 67.50p 68.00p 65.00p 67.50p 13535
01/06/2022 67.50p 68.00p 65.00p 67.50p 13535
31/05/2022 67.50p 68.00p 65.00p 67.50p 20568
30/05/2022 67.50p 68.35p 65.00p 67.50p 23518
27/05/2022 67.50p 68.80p 65.10p 68.80p 41616
26/05/2022 67.50p 69.00p 65.00p 67.50p 20331
25/05/2022 71.00p 72.00p 65.00p 67.50p 115937
24/05/2022 72.50p 72.50p 69.00p 70.50p 31482
23/05/2022 74.50p 75.00p 72.03p 72.50p 17306
20/05/2022 76.00p 76.00p 74.00p 74.50p 29612
19/05/2022 79.00p 81.00p 75.00p 76.00p 21055
18/05/2022 80.00p 81.44p 77.00p 80.00p 9320
17/05/2022 80.50p 82.45p 78.00p 80.50p 37856
16/05/2022 77.50p 80.50p 77.00p 80.50p 29259
13/05/2022 71.00p 80.00p 69.00p 77.50p 58874
12/05/2022 74.00p 75.00p 68.00p 71.00p 44318
11/05/2022 80.00p 80.00p 74.00p 75.00p 39370
10/05/2022 84.50p 85.70p 76.00p 80.00p 88997
09/05/2022 88.50p 90.00p 82.00p 84.50p 29602
06/05/2022 88.50p 90.00p 87.00p 90.00p 24057
05/05/2022 83.00p 92.00p 81.00p 88.50p 86772
04/05/2022 89.00p 89.50p 80.60p 83.00p 47887
03/05/2022 91.50p 93.00p 88.00p 89.00p 38639
02/05/2022 91.50p 93.00p 90.00p 91.00p 22277
29/04/2022 91.50p 93.00p 90.00p 91.00p 22277
28/04/2022 89.50p 92.00p 88.00p 91.50p 29905
27/04/2022 95.00p 96.90p 88.00p 91.00p 48892
26/04/2022 88.50p 98.00p 87.45p 95.00p 100617
25/04/2022 94.00p 98.00p 88.00p 92.00p 77616
22/04/2022 96.50p 98.00p 92.00p 94.40p 33417
21/04/2022 96.50p 97.50p 96.20p 96.50p 15995
20/04/2022 101.50p 102.97p 94.00p 97.00p 183559
19/04/2022 103.50p 107.00p 100.00p 107.00p 82987
18/04/2022 110.00p 112.00p 104.00p 104.00p 95350
15/04/2022 110.00p 112.00p 104.00p 104.00p 95350
14/04/2022 110.00p 112.00p 104.00p 104.00p 95350
13/04/2022 112.50p 122.70p 108.00p 108.00p 410314
12/04/2022 88.00p 115.00p 87.10p 112.50p 986976
11/04/2022 86.00p 89.00p 85.00p 87.00p 11764
08/04/2022 87.50p 87.60p 85.00p 86.00p 41666
07/04/2022 87.50p 89.95p 86.00p 87.80p 17709
06/04/2022 85.00p 90.00p 80.80p 87.50p 67391
05/04/2022 82.50p 86.60p 82.00p 83.00p 59797
04/04/2022 86.00p 86.50p 78.50p 81.80p 174749
01/04/2022 88.50p 91.00p 85.00p 90.00p 111290
31/03/2022 85.50p 92.00p 85.10p 89.00p 508338
30/03/2022 79.50p 87.00p 78.30p 83.00p 209537
29/03/2022 77.50p 87.00p 77.00p 80.00p 349296
28/03/2022 77.00p 80.00p 77.00p 77.50p 135198
25/03/2022 77.00p 79.00p 75.30p 79.00p 7340
24/03/2022 80.00p 82.00p 75.00p 77.00p 87949
23/03/2022 74.50p 80.00p 74.50p 80.00p 250092
22/03/2022 78.50p 80.00p 71.02p 74.50p 126129
21/03/2022 78.50p 78.90p 77.00p 78.50p 23636
18/03/2022 76.00p 79.00p 76.00p 78.50p 144279
17/03/2022 76.00p 78.00p 74.00p 76.00p 97127
16/03/2022 69.00p 80.00p 69.00p 76.00p 357295
15/03/2022 71.50p 74.00p 67.03p 69.00p 67908
14/03/2022 80.00p 82.00p 72.00p 73.00p 68743
11/03/2022 89.50p 89.50p 75.70p 81.00p 169127
10/03/2022 92.50p 97.00p 87.00p 88.00p 158762
09/03/2022 89.50p 94.00p 89.00p 92.50p 84264
08/03/2022 89.00p 91.00p 88.00p 89.50p 41308
07/03/2022 92.50p 95.00p 88.00p 89.00p 100061
04/03/2022 92.00p 92.95p 90.00p 92.50p 8389
03/03/2022 96.00p 98.00p 90.00p 92.00p 38629
02/03/2022 96.50p 98.70p 93.00p 96.00p 36393
01/03/2022 94.00p 98.00p 94.00p 96.50p 41721
28/02/2022 101.00p 101.00p 93.20p 96.00p 109793
25/02/2022 94.00p 102.00p 93.00p 101.00p 120646
24/02/2022 97.50p 100.00p 93.00p 94.00p 44884
23/02/2022 98.00p 98.62p 96.40p 98.00p 11188
22/02/2022 97.50p 98.95p 95.00p 98.00p 17663
21/02/2022 101.00p 102.00p 98.04p 99.00p 37521
18/02/2022 100.50p 101.40p 100.10p 101.00p 29532
17/02/2022 107.50p 109.80p 98.35p 101.00p 80006
16/02/2022 106.50p 108.00p 105.75p 107.50p 31377
15/02/2022 100.00p 108.00p 100.00p 106.50p 216989
14/02/2022 96.50p 101.50p 96.50p 100.00p 115790
11/02/2022 101.00p 101.00p 95.03p 96.50p 108415
10/02/2022 105.50p 105.50p 98.40p 101.00p 126495
09/02/2022 111.00p 111.00p 100.10p 105.50p 154072
08/02/2022 114.50p 114.50p 109.00p 111.00p 52345
07/02/2022 118.00p 118.50p 112.10p 114.50p 56521
04/02/2022 118.00p 118.98p 117.50p 118.00p 22122
03/02/2022 126.00p 127.00p 117.30p 118.20p 58845
02/02/2022 126.50p 127.00p 125.00p 126.00p 9211
01/02/2022 129.50p 129.50p 125.00p 126.50p 95920
31/01/2022 129.00p 132.00p 126.00p 129.50p 43786
28/01/2022 128.00p 130.00p 126.00p 128.00p 16724
27/01/2022 129.00p 130.00p 126.00p 130.00p 28411
26/01/2022 130.50p 133.40p 128.00p 129.00p 20292
25/01/2022 124.00p 133.45p 123.00p 130.50p 65463
24/01/2022 140.50p 141.00p 122.25p 124.00p 187974
21/01/2022 139.00p 143.00p 138.00p 140.50p 74820
20/01/2022 138.50p 140.00p 137.30p 139.00p 8737
19/01/2022 140.00p 142.00p 136.30p 138.00p 98654
18/01/2022 140.00p 142.00p 138.00p 138.00p 9677
17/01/2022 140.00p 140.70p 138.77p 140.00p 10797
14/01/2022 144.00p 144.00p 138.00p 138.00p 62841
13/01/2022 144.00p 145.00p 143.04p 144.00p 58317
12/01/2022 142.50p 145.00p 142.00p 144.00p 116531
10/01/2022 142.00p 145.00p 138.00p 138.00p 101467
07/01/2022 138.50p 144.75p 138.00p 142.00p 68726
06/01/2022 143.50p 143.50p 130.00p 137.00p 116128
05/01/2022 145.00p 147.00p 141.00p 143.50p 34799
04/01/2022 145.00p 146.25p 143.60p 145.00p 22783
03/01/2022 145.00p 145.80p 143.64p 145.00p 24548
31/12/2021 145.00p 145.80p 143.64p 145.00p 24548
30/12/2021 147.50p 150.00p 143.00p 145.00p 33352
29/12/2021 147.50p 150.00p 145.00p 147.50p 62519
28/12/2021 147.50p 150.00p 146.40p 147.50p 8121
27/12/2021 147.50p 150.00p 146.40p 147.50p 8121
24/12/2021 147.50p 150.00p 146.40p 147.50p 8121
23/12/2021 147.50p 148.30p 145.00p 147.50p 47958
22/12/2021 147.50p 148.50p 146.35p 147.50p 13449
21/12/2021 147.50p 150.00p 146.35p 147.50p 20759
20/12/2021 147.50p 150.00p 145.10p 147.50p 10587
17/12/2021 147.00p 150.00p 144.20p 147.50p 40130
16/12/2021 142.50p 150.00p 142.50p 150.00p 64392
15/12/2021 143.50p 143.78p 140.00p 141.50p 22460
14/12/2021 153.00p 156.40p 142.10p 143.50p 66448
13/12/2021 153.00p 155.00p 152.00p 153.00p 52303
10/12/2021 153.00p 156.40p 151.00p 153.00p 43477
09/12/2021 138.00p 156.95p 135.00p 153.00p 935360
08/12/2021 146.50p 147.00p 136.00p 140.00p 86017
07/12/2021 149.50p 153.00p 145.11p 147.40p 49695
06/12/2021 148.50p 151.00p 145.00p 149.50p 72250
03/12/2021 152.00p 153.00p 146.00p 150.00p 53801
02/12/2021 152.00p 153.40p 150.48p 152.00p 27679
01/12/2021 152.50p 156.00p 150.66p 152.00p 31848
30/11/2021 161.00p 165.00p 150.67p 155.00p 56879
29/11/2021 158.00p 165.00p 156.78p 163.00p 91475
26/11/2021 156.00p 160.00p 152.00p 157.50p 288842
25/11/2021 147.50p 159.95p 145.00p 157.50p 111990
24/11/2021 151.50p 153.00p 145.00p 147.50p 66806
23/11/2021 151.50p 157.95p 148.26p 151.50p 109241
22/11/2021 161.50p 162.45p 151.50p 151.50p 59950
19/11/2021 162.50p 166.60p 160.00p 161.50p 68212
18/11/2021 165.00p 168.00p 160.05p 162.50p 59341
17/11/2021 166.00p 168.45p 161.00p 168.00p 63051
16/11/2021 167.50p 170.00p 162.61p 165.00p 42687
15/11/2021 168.00p 168.89p 166.00p 167.50p 52042
12/11/2021 164.00p 170.00p 161.51p 168.00p 127201
11/11/2021 166.00p 170.00p 160.08p 164.00p 21532
10/11/2021 167.00p 170.00p 162.00p 163.40p 22954
09/11/2021 169.50p 174.00p 165.00p 167.50p 106495
08/11/2021 167.50p 172.00p 165.00p 168.50p 53651
05/11/2021 161.50p 171.00p 160.60p 165.00p 251737
04/11/2021 159.50p 165.80p 157.60p 161.50p 233763
03/11/2021 158.00p 162.00p 156.00p 159.50p 64524
02/11/2021 166.00p 166.00p 155.00p 158.00p 83679
01/11/2021 166.00p 168.00p 164.00p 166.00p 27999
29/10/2021 164.50p 166.04p 164.00p 166.00p 15654
28/10/2021 160.00p 165.00p 159.00p 164.50p 116838
27/10/2021 168.00p 169.96p 155.35p 160.00p 133631
26/10/2021 177.50p 179.00p 165.00p 168.00p 130162
25/10/2021 177.50p 178.00p 176.00p 177.50p 27610
22/10/2021 179.00p 179.00p 176.10p 179.00p 44553
21/10/2021 180.50p 182.15p 178.00p 180.00p 18129
20/10/2021 181.50p 182.95p 178.70p 181.00p 29352
19/10/2021 182.00p 185.00p 177.80p 177.80p 15307
18/10/2021 187.50p 189.80p 180.00p 182.00p 37582
15/10/2021 187.50p 187.50p 185.00p 187.50p 9472
14/10/2021 187.50p 187.70p 182.80p 187.50p 20794
13/10/2021 187.50p 188.90p 185.00p 187.50p 7406

*Close Price adjusted for both dividends and splits