Amte Power (AMTE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2021 189.00p 192.00p 185.48p 187.50p 13009
11/10/2021 191.00p 195.00p 187.00p 189.00p 29662
08/10/2021 191.00p 192.00p 190.00p 191.00p 34334
07/10/2021 197.60p 200.00p 190.20p 191.00p 76962
06/10/2021 201.50p 205.00p 195.25p 197.60p 13233
05/10/2021 205.00p 205.00p 198.00p 204.00p 74255
04/10/2021 202.25p 209.00p 200.00p 202.00p 39227
01/10/2021 201.00p 205.00p 197.00p 201.00p 46138
30/09/2021 200.00p 205.00p 197.40p 201.00p 7868
29/09/2021 200.00p 200.80p 196.20p 200.00p 1883
28/09/2021 194.00p 205.00p 193.00p 200.00p 95189
27/09/2021 194.00p 197.00p 191.00p 194.00p 28620
24/09/2021 194.00p 194.90p 192.00p 194.00p 10175
23/09/2021 194.50p 197.00p 191.06p 194.00p 20589
22/09/2021 197.50p 200.00p 193.00p 197.00p 27752
21/09/2021 194.50p 197.50p 193.00p 197.50p 29459
20/09/2021 204.50p 204.50p 192.00p 197.00p 50668
17/09/2021 205.50p 208.00p 202.00p 204.50p 16792
16/09/2021 207.50p 210.00p 203.00p 203.00p 14694
15/09/2021 207.50p 207.50p 205.00p 207.50p 5833
14/09/2021 207.50p 210.00p 205.00p 207.50p 14956
13/09/2021 211.00p 214.00p 204.00p 207.50p 32330
10/09/2021 211.00p 213.50p 208.70p 211.00p 16243
09/09/2021 211.00p 213.70p 208.70p 211.00p 11596
08/09/2021 222.50p 222.50p 208.02p 211.00p 47851
07/09/2021 225.00p 227.70p 220.00p 222.50p 24015
06/09/2021 227.50p 230.00p 220.00p 225.00p 23214
03/09/2021 223.50p 230.00p 223.50p 227.50p 39462
02/09/2021 223.50p 227.00p 220.00p 223.50p 18145
01/09/2021 227.50p 230.00p 220.00p 226.00p 52260
31/08/2021 227.50p 236.50p 225.00p 227.50p 56623
30/08/2021 232.50p 235.00p 227.50p 227.50p 42880
27/08/2021 232.50p 235.00p 227.50p 227.50p 42880
26/08/2021 216.00p 236.00p 210.33p 232.50p 178784
25/08/2021 217.00p 221.80p 212.00p 215.00p 18479
24/08/2021 217.00p 221.50p 212.50p 217.00p 17136
23/08/2021 210.50p 217.00p 210.00p 217.00p 41251
20/08/2021 210.50p 213.00p 209.50p 210.50p 17412
19/08/2021 210.50p 211.70p 208.50p 210.50p 20970
18/08/2021 200.10p 220.00p 195.00p 210.50p 333402
17/08/2021 207.50p 211.00p 197.50p 200.10p 39202
16/08/2021 216.50p 220.00p 205.00p 207.50p 41471
13/08/2021 216.50p 218.95p 215.24p 216.50p 22536
12/08/2021 216.50p 220.00p 210.00p 216.00p 27259
11/08/2021 216.50p 220.00p 213.00p 216.50p 10851
10/08/2021 215.00p 220.00p 210.50p 216.50p 22098
09/08/2021 212.50p 215.50p 210.05p 215.00p 26266
06/08/2021 222.50p 225.00p 210.05p 212.50p 31646
05/08/2021 222.25p 222.75p 220.00p 222.50p 15812
04/08/2021 220.00p 224.50p 218.67p 220.00p 56263
03/08/2021 210.00p 220.00p 206.00p 217.00p 48462
02/08/2021 203.50p 214.00p 200.07p 210.00p 30457
30/07/2021 205.00p 208.00p 198.25p 203.50p 17555
29/07/2021 205.00p 207.55p 201.36p 205.00p 10740
28/07/2021 191.50p 208.50p 190.00p 205.00p 55148
27/07/2021 191.50p 195.00p 190.10p 191.50p 15660
26/07/2021 201.00p 205.00p 188.99p 191.50p 42204
23/07/2021 200.00p 205.00p 195.00p 201.00p 11334
22/07/2021 200.00p 200.00p 195.50p 200.00p 29207
21/07/2021 187.50p 200.00p 181.00p 200.00p 74464
20/07/2021 183.00p 189.95p 175.00p 190.00p 133033
19/07/2021 198.50p 202.00p 180.00p 183.00p 126213
16/07/2021 208.50p 210.00p 196.70p 200.00p 80428
15/07/2021 222.50p 225.00p 205.00p 209.00p 100568
14/07/2021 225.00p 230.00p 215.00p 222.50p 20653
13/07/2021 220.00p 227.00p 217.00p 225.00p 64050
12/07/2021 227.50p 230.00p 215.00p 222.00p 63571
09/07/2021 232.50p 237.50p 225.00p 227.50p 33070
08/07/2021 232.50p 235.00p 230.05p 232.50p 29944
07/07/2021 232.50p 233.50p 227.50p 230.00p 130217
06/07/2021 228.50p 235.00p 225.00p 232.50p 131668
05/07/2021 230.00p 235.00p 225.33p 228.50p 122671
02/07/2021 222.50p 232.45p 215.05p 230.00p 528872
01/07/2021 236.00p 236.00p 217.00p 222.50p 124884
30/06/2021 245.00p 245.00p 232.00p 236.00p 41961
29/06/2021 247.50p 258.50p 240.00p 245.00p 30516
28/06/2021 247.50p 252.00p 245.07p 252.00p 9096
25/06/2021 255.00p 257.00p 245.07p 247.00p 45951
24/06/2021 250.00p 260.00p 246.00p 255.00p 99034
23/06/2021 241.00p 242.00p 238.00p 239.00p 36686
22/06/2021 251.50p 255.00p 240.15p 241.00p 124502
21/06/2021 247.50p 255.00p 245.00p 251.50p 27668
18/06/2021 236.00p 250.00p 232.00p 247.50p 65376
17/06/2021 236.00p 240.00p 232.08p 236.00p 13037
16/06/2021 236.00p 239.00p 232.00p 236.00p 12589
15/06/2021 236.50p 240.00p 230.00p 236.00p 41628
14/06/2021 237.50p 240.00p 235.00p 235.00p 44002
11/06/2021 250.50p 254.00p 235.50p 254.00p 109927
10/06/2021 252.50p 254.75p 250.00p 250.50p 92487
09/06/2021 252.50p 259.00p 251.75p 259.00p 39687
08/06/2021 250.00p 252.50p 247.00p 250.00p 37384
07/06/2021 261.00p 264.00p 248.04p 253.00p 89043
04/06/2021 267.00p 274.00p 258.00p 258.00p 21396
03/06/2021 275.00p 275.00p 263.00p 267.00p 27417
02/06/2021 275.00p 275.40p 270.00p 275.00p 31575
01/06/2021 274.50p 280.00p 269.73p 275.00p 45041
31/05/2021 274.50p 274.50p 269.25p 274.50p 14058
28/05/2021 274.50p 274.50p 269.25p 274.50p 14058
27/05/2021 274.50p 277.25p 269.00p 274.50p 5824
26/05/2021 274.50p 274.50p 267.00p 274.50p 25707
25/05/2021 274.50p 280.00p 268.00p 274.50p 39472
24/05/2021 261.50p 278.00p 261.50p 278.00p 115028
21/05/2021 257.50p 263.00p 257.00p 261.50p 58242
20/05/2021 260.00p 260.00p 255.00p 257.50p 20592
19/05/2021 272.50p 275.00p 257.00p 261.50p 102790
18/05/2021 272.50p 275.00p 270.00p 272.50p 24149
17/05/2021 276.50p 280.00p 270.00p 272.50p 89116
14/05/2021 257.50p 279.00p 257.00p 273.00p 86298
13/05/2021 262.00p 264.00p 255.00p 257.50p 54721
12/05/2021 266.00p 280.00p 260.00p 260.00p 37287
11/05/2021 277.50p 278.90p 254.08p 270.50p 131085
10/05/2021 285.00p 288.50p 275.00p 277.50p 52050
07/05/2021 275.00p 290.00p 270.00p 285.00p 59189
06/05/2021 292.50p 292.50p 270.00p 275.00p 200677
05/05/2021 295.00p 300.00p 285.00p 292.00p 49058
04/05/2021 297.50p 315.00p 290.00p 310.00p 109970
03/05/2021 280.00p 300.00p 280.00p 300.00p 42379
30/04/2021 280.00p 300.00p 280.00p 300.00p 42379
29/04/2021 282.50p 290.00p 277.00p 280.00p 47987
28/04/2021 287.50p 292.00p 280.00p 290.00p 70185
27/04/2021 284.50p 290.00p 280.00p 287.50p 37230
26/04/2021 283.50p 287.00p 277.00p 284.50p 82350
23/04/2021 286.00p 295.00p 282.50p 283.50p 27510
22/04/2021 287.50p 295.00p 282.00p 286.00p 55356
21/04/2021 280.50p 297.00p 279.00p 297.00p 70151
20/04/2021 292.50p 300.00p 275.22p 295.00p 58633
19/04/2021 296.00p 305.00p 290.00p 292.50p 118335
16/04/2021 294.00p 305.00p 290.00p 300.00p 89696
15/04/2021 295.00p 305.00p 290.00p 298.00p 64173
14/04/2021 287.50p 305.00p 281.00p 295.00p 80143
13/04/2021 287.50p 295.00p 285.10p 295.00p 165472
12/04/2021 292.50p 304.00p 282.00p 291.00p 199580
09/04/2021 270.00p 310.00p 270.00p 298.00p 679712
08/04/2021 277.00p 285.00p 260.00p 274.00p 73747
07/04/2021 265.00p 280.00p 263.00p 276.00p 161119
06/04/2021 257.50p 270.00p 257.00p 265.00p 153157
05/04/2021 246.00p 259.80p 235.00p 255.00p 81104
02/04/2021 246.00p 259.80p 235.00p 255.00p 81104
01/04/2021 246.00p 259.80p 235.00p 255.00p 81104
31/03/2021 246.00p 249.20p 230.40p 246.00p 188488
30/03/2021 255.00p 261.00p 243.00p 245.00p 55750
29/03/2021 261.00p 285.00p 250.48p 260.00p 273211
26/03/2021 239.00p 263.45p 235.08p 261.00p 97162
25/03/2021 251.50p 260.00p 235.00p 239.00p 189626
24/03/2021 272.50p 272.50p 246.00p 254.00p 241820
23/03/2021 284.00p 286.50p 258.25p 272.50p 269861
22/03/2021 311.50p 320.00p 280.05p 285.00p 226513
19/03/2021 298.00p 320.00p 276.00p 314.00p 261476
18/03/2021 321.00p 332.00p 290.00p 300.00p 435621
17/03/2021 274.00p 327.00p 272.60p 327.00p 1054028
16/03/2021 268.50p 290.00p 267.30p 274.00p 369200
15/03/2021 236.00p 275.00p 236.00p 268.50p 978719
12/03/2021 240.00p 260.00p 220.00p 233.50p 811695

*Close Price adjusted for both dividends and splits