Amphion Innovations (AMP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amphion Innovations

Date Open High Low Close* Volume
18/03/2019 0.38p 0.38p 0.33p 0.38p 193617
15/03/2019 0.38p 0.38p 0.33p 0.38p 187995
14/03/2019 0.38p 0.38p 0.33p 0.38p 178154
13/03/2019 0.40p 0.40p 0.32p 0.38p 2688537
12/03/2019 0.38p 0.40p 0.37p 0.40p 1271747
11/03/2019 0.38p 0.38p 0.38p 0.38p 123512
08/03/2019 0.38p 0.38p 0.38p 0.38p 120000
07/03/2019 0.38p 0.38p 0.38p 0.38p 0
06/03/2019 0.38p 0.40p 0.37p 0.38p 451275
05/03/2019 0.38p 0.38p 0.37p 0.38p 105153
04/03/2019 0.43p 0.44p 0.38p 0.40p 1644496
01/03/2019 0.43p 0.45p 0.41p 0.43p 144592
28/02/2019 0.43p 0.45p 0.41p 0.43p 10708
27/02/2019 0.40p 0.45p 0.39p 0.43p 737022
26/02/2019 0.40p 0.45p 0.38p 0.40p 445700
25/02/2019 0.48p 0.48p 0.40p 0.40p 6320115
22/02/2019 0.48p 0.48p 0.46p 0.48p 1290441
21/02/2019 0.48p 0.48p 0.48p 0.48p 1099292
20/02/2019 0.48p 0.48p 0.48p 0.48p 272378
19/02/2019 0.48p 0.49p 0.47p 0.48p 920118
18/02/2019 0.48p 0.50p 0.45p 0.48p 5956595
15/02/2019 0.43p 0.55p 0.43p 0.53p 23769938
14/02/2019 0.83p 0.90p 0.22p 0.43p 71259344
13/02/2019 1.75p 1.90p 1.61p 1.85p 5307670
12/02/2019 1.60p 1.95p 1.30p 1.85p 19741892
11/02/2019 1.65p 1.85p 1.53p 1.60p 12506184
08/02/2019 1.03p 1.68p 0.92p 1.60p 16637031
07/02/2019 1.13p 1.80p 1.00p 1.03p 33664516
06/02/2019 0.55p 1.13p 0.55p 1.13p 18121666
05/02/2019 0.55p 0.59p 0.51p 0.55p 3114560
04/02/2019 0.55p 0.55p 0.50p 0.55p 651059
01/02/2019 0.55p 0.55p 0.55p 0.55p 414378
31/01/2019 0.53p 0.55p 0.45p 0.55p 1967697
30/01/2019 0.55p 0.55p 0.50p 0.53p 827656
29/01/2019 0.58p 0.58p 0.55p 0.55p 102609
28/01/2019 0.65p 0.65p 0.50p 0.58p 650000
25/01/2019 0.65p 0.65p 0.60p 0.65p 239231
24/01/2019 0.70p 0.70p 0.55p 0.65p 1041930
23/01/2019 0.70p 0.70p 0.66p 0.70p 1000
22/01/2019 0.70p 0.70p 0.61p 0.70p 56801
21/01/2019 0.70p 0.70p 0.60p 0.70p 163794
18/01/2019 0.65p 0.65p 0.65p 0.65p 0
17/01/2019 0.65p 0.65p 0.64p 0.65p 35000
16/01/2019 0.65p 0.65p 0.65p 0.65p 0
15/01/2019 0.65p 0.65p 0.65p 0.65p 0
14/01/2019 0.65p 0.67p 0.56p 0.65p 1404052
11/01/2019 0.55p 0.69p 0.55p 0.65p 3531391
10/01/2019 0.53p 0.59p 0.53p 0.55p 560000
09/01/2019 0.53p 0.53p 0.53p 0.53p 0
08/01/2019 0.53p 0.53p 0.53p 0.53p 0
07/01/2019 0.53p 0.55p 0.50p 0.53p 694150
04/01/2019 0.53p 0.53p 0.53p 0.53p 0
03/01/2019 0.58p 0.58p 0.50p 0.53p 899133
02/01/2019 0.58p 0.60p 0.56p 0.58p 188945
31/12/2018 0.50p 0.59p 0.50p 0.58p 2156950
28/12/2018 0.53p 0.53p 0.51p 0.53p 219000
27/12/2018 0.53p 0.53p 0.53p 0.53p 0
24/12/2018 0.53p 0.53p 0.53p 0.53p 0
21/12/2018 0.53p 0.53p 0.53p 0.53p 0
20/12/2018 0.53p 0.54p 0.48p 0.53p 550975
19/12/2018 0.53p 0.53p 0.53p 0.53p 0
18/12/2018 0.53p 0.53p 0.53p 0.53p 0
17/12/2018 0.53p 0.53p 0.50p 0.53p 41642
14/12/2018 0.53p 0.53p 0.53p 0.53p 0
13/12/2018 0.53p 0.53p 0.53p 0.53p 0
12/12/2018 0.53p 0.53p 0.53p 0.53p 0
11/12/2018 0.53p 0.53p 0.53p 0.53p 0
10/12/2018 0.53p 0.55p 0.53p 0.53p 30689
07/12/2018 0.53p 0.55p 0.53p 0.53p 218181
06/12/2018 0.53p 0.53p 0.50p 0.53p 2000
05/12/2018 0.53p 0.53p 0.53p 0.53p 0
04/12/2018 0.53p 0.53p 0.50p 0.53p 430000
03/12/2018 0.53p 0.53p 0.53p 0.53p 0
30/11/2018 0.53p 0.53p 0.53p 0.53p 0
29/11/2018 0.53p 0.53p 0.53p 0.53p 0
28/11/2018 0.53p 0.53p 0.53p 0.53p 0
27/11/2018 0.53p 0.53p 0.53p 0.53p 0
26/11/2018 0.53p 0.53p 0.50p 0.53p 171594
23/11/2018 0.55p 0.55p 0.50p 0.53p 133331
22/11/2018 0.55p 0.55p 0.55p 0.55p 0
21/11/2018 0.55p 0.58p 0.50p 0.55p 45000
20/11/2018 0.63p 0.63p 0.54p 0.55p 931621
19/11/2018 0.63p 0.63p 0.63p 0.63p 0
16/11/2018 0.63p 0.63p 0.60p 0.63p 4749
15/11/2018 0.63p 0.63p 0.60p 0.63p 25
14/11/2018 0.63p 0.63p 0.63p 0.63p 0
13/11/2018 0.65p 0.65p 0.61p 0.63p 30000
12/11/2018 0.75p 0.75p 0.65p 0.65p 184616
09/11/2018 0.75p 0.75p 0.65p 0.75p 63026
08/11/2018 0.75p 0.75p 0.75p 0.75p 0
07/11/2018 0.75p 0.75p 0.75p 0.75p 0
06/11/2018 0.75p 0.75p 0.65p 0.75p 26168
05/11/2018 0.75p 0.75p 0.75p 0.75p 0
02/11/2018 0.75p 0.75p 0.65p 0.75p 104220
01/11/2018 0.75p 0.75p 0.75p 0.75p 25248
31/10/2018 0.75p 0.75p 0.65p 0.75p 21572
30/10/2018 0.75p 0.75p 0.65p 0.75p 714
29/10/2018 0.75p 0.75p 0.75p 0.75p 0
26/10/2018 0.75p 0.75p 0.75p 0.75p 0
25/10/2018 0.75p 0.75p 0.65p 0.75p 13500
24/10/2018 0.75p 0.75p 0.70p 0.75p 5000
23/10/2018 0.75p 0.75p 0.75p 0.75p 0
22/10/2018 0.75p 0.75p 0.75p 0.75p 0
19/10/2018 0.75p 0.75p 0.66p 0.75p 55000
18/10/2018 0.75p 0.75p 0.75p 0.75p 0
17/10/2018 0.75p 0.75p 0.75p 0.75p 0
16/10/2018 0.75p 0.75p 0.65p 0.75p 190023
15/10/2018 0.75p 0.75p 0.67p 0.75p 664493
12/10/2018 0.68p 0.75p 0.68p 0.75p 0
11/10/2018 0.68p 0.68p 0.68p 0.68p 0
10/10/2018 0.68p 0.68p 0.68p 0.68p 0
09/10/2018 0.68p 0.68p 0.65p 0.68p 10000
08/10/2018 0.68p 0.68p 0.68p 0.68p 0
05/10/2018 0.68p 0.68p 0.65p 0.68p 20000
04/10/2018 0.68p 0.68p 0.66p 0.68p 96409
03/10/2018 0.68p 0.69p 0.67p 0.68p 36546
02/10/2018 0.68p 0.68p 0.68p 0.68p 0
01/10/2018 0.68p 0.70p 0.67p 0.68p 287435
28/09/2018 0.65p 0.70p 0.56p 0.68p 859909
27/09/2018 0.75p 0.75p 0.72p 0.75p 259337
26/09/2018 0.75p 0.75p 0.72p 0.75p 134306
25/09/2018 0.75p 0.80p 0.72p 0.75p 248756
24/09/2018 0.85p 0.85p 0.73p 0.75p 1410000
21/09/2018 0.85p 0.85p 0.73p 0.85p 3000
20/09/2018 0.85p 0.85p 0.85p 0.85p 0
19/09/2018 0.85p 0.85p 0.85p 0.85p 0
18/09/2018 0.85p 0.85p 0.73p 0.85p 12000
17/09/2018 0.85p 0.85p 0.85p 0.85p 0
14/09/2018 0.85p 0.85p 0.85p 0.85p 0
13/09/2018 0.90p 0.90p 0.73p 0.85p 25512
12/09/2018 0.90p 0.90p 0.80p 0.90p 158290
11/09/2018 0.90p 0.90p 0.90p 0.90p 0
10/09/2018 0.90p 0.90p 0.90p 0.90p 0
07/09/2018 0.90p 0.90p 0.80p 0.90p 11498
06/09/2018 0.90p 0.90p 0.90p 0.90p 0
05/09/2018 0.90p 0.90p 0.90p 0.90p 0
04/09/2018 0.90p 0.90p 0.80p 0.90p 1500
03/09/2018 0.90p 0.90p 0.89p 0.90p 15688
31/08/2018 0.90p 0.90p 0.90p 0.90p 0
30/08/2018 0.90p 0.90p 0.90p 0.90p 0
29/08/2018 0.90p 0.90p 0.89p 0.90p 5633
28/08/2018 0.90p 0.90p 0.83p 0.90p 44102
24/08/2018 0.90p 0.90p 0.90p 0.90p 0
23/08/2018 0.75p 0.90p 0.75p 0.90p 88676
22/08/2018 0.80p 0.80p 0.75p 0.75p 0
21/08/2018 0.80p 0.80p 0.80p 0.80p 0
20/08/2018 0.80p 0.80p 0.80p 0.80p 0
17/08/2018 0.80p 0.80p 0.73p 0.80p 174000
16/08/2018 0.80p 0.80p 0.80p 0.80p 0
15/08/2018 0.80p 0.80p 0.76p 0.80p 10000
14/08/2018 0.80p 0.87p 0.80p 0.80p 350000
13/08/2018 0.80p 0.80p 0.80p 0.80p 0
10/08/2018 0.80p 0.80p 0.80p 0.80p 0
09/08/2018 0.80p 0.87p 0.80p 0.80p 310000
08/08/2018 0.85p 0.85p 0.77p 0.80p 321105
07/08/2018 0.85p 0.85p 0.80p 0.85p 9000
06/08/2018 0.85p 0.85p 0.77p 0.85p 181411
03/08/2018 0.85p 0.85p 0.85p 0.85p 0
02/08/2018 0.85p 0.85p 0.80p 0.85p 9750
01/08/2018 0.85p 0.87p 0.85p 0.85p 15984
31/07/2018 0.85p 0.85p 0.85p 0.85p 0
30/07/2018 0.85p 0.85p 0.85p 0.85p 0
27/07/2018 0.85p 0.85p 0.85p 0.85p 0
26/07/2018 0.85p 0.85p 0.85p 0.85p 0
25/07/2018 0.85p 0.87p 0.80p 0.85p 5838
24/07/2018 0.85p 0.85p 0.85p 0.85p 0
23/07/2018 0.85p 0.85p 0.80p 0.85p 153461
20/07/2018 0.85p 0.89p 0.80p 0.85p 72012
19/07/2018 0.90p 0.95p 0.80p 0.85p 1217097
18/07/2018 0.90p 0.90p 0.90p 0.90p 0
17/07/2018 0.90p 0.90p 0.90p 0.90p 0
16/07/2018 0.90p 0.95p 0.90p 0.90p 104675
13/07/2018 0.90p 0.95p 0.90p 0.90p 2432
12/07/2018 0.90p 0.90p 0.80p 0.90p 10165
11/07/2018 0.90p 0.90p 0.80p 0.90p 10000
10/07/2018 0.90p 0.90p 0.80p 0.90p 9091
09/07/2018 0.90p 0.90p 0.90p 0.90p 0
06/07/2018 0.90p 0.90p 0.80p 0.90p 122865
05/07/2018 1.00p 1.00p 0.80p 0.90p 487336
04/07/2018 1.00p 1.00p 0.90p 1.00p 0
03/07/2018 1.00p 1.00p 0.90p 1.00p 100000
02/07/2018 1.00p 1.00p 1.00p 1.00p 16728
29/06/2018 1.00p 1.00p 0.84p 1.00p 116912
28/06/2018 1.05p 1.05p 0.95p 1.00p 236018
27/06/2018 1.10p 1.10p 1.00p 1.05p 457121
26/06/2018 1.10p 1.10p 1.10p 1.10p 0
25/06/2018 1.10p 1.10p 1.02p 1.10p 480369
22/06/2018 1.10p 1.18p 1.10p 1.10p 25000
21/06/2018 1.10p 1.10p 1.10p 1.10p 0
20/06/2018 1.10p 1.10p 1.10p 1.10p 0
19/06/2018 1.05p 1.12p 1.02p 1.10p 505369
18/06/2018 1.05p 1.05p 1.01p 1.05p 63249
15/06/2018 1.10p 1.10p 1.00p 1.05p 329000
14/06/2018 1.10p 1.10p 1.00p 1.10p 45747
13/06/2018 1.10p 1.20p 1.01p 1.10p 92747
12/06/2018 1.10p 1.10p 1.01p 1.10p 130001
11/06/2018 1.10p 1.14p 1.02p 1.10p 83342
08/06/2018 1.10p 1.10p 1.10p 1.10p 0
07/06/2018 1.10p 1.14p 1.02p 1.10p 80886
06/06/2018 1.10p 1.10p 1.10p 1.10p 0

*Close Price adjusted for both dividends and splits