Amphion Innovations (AMP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/08/2017 1.50p 1.63p 1.50p 1.50p 468002
16/08/2017 1.50p 1.50p 1.50p 1.50p 15170
15/08/2017 1.50p 1.50p 1.50p 1.50p 25219
14/08/2017 1.38p 1.50p 1.38p 1.50p 225020
11/08/2017 1.50p 1.50p 1.38p 1.38p 70238
10/08/2017 1.50p 1.50p 1.50p 1.50p 200000
09/08/2017 1.50p 1.50p 1.50p 1.50p 220470
08/08/2017 1.50p 1.50p 1.50p 1.50p 127639
07/08/2017 1.38p 1.50p 1.38p 1.50p 598695
04/08/2017 1.38p 1.38p 1.38p 1.38p 197170
03/08/2017 1.38p 1.38p 1.38p 1.38p 658488
02/08/2017 1.38p 1.38p 1.38p 1.38p 440000
01/08/2017 1.38p 1.38p 1.38p 1.38p 422400
31/07/2017 1.38p 1.38p 1.38p 1.38p 3000
28/07/2017 1.38p 1.38p 1.38p 1.38p 434397
27/07/2017 1.38p 1.38p 1.38p 1.38p 92054
26/07/2017 1.50p 1.50p 1.38p 1.38p 500000
25/07/2017 1.50p 1.50p 1.38p 1.50p 228154
24/07/2017 1.63p 1.63p 1.50p 1.50p 33735
21/07/2017 1.63p 1.63p 1.63p 1.63p 25000
20/07/2017 1.50p 1.63p 1.50p 1.63p 63618
19/07/2017 1.50p 1.63p 1.38p 1.50p 532996
18/07/2017 1.63p 1.63p 1.63p 1.63p 270000
17/07/2017 1.63p 1.63p 1.63p 1.63p 51652
14/07/2017 1.75p 1.75p 1.63p 1.63p 286452
13/07/2017 1.75p 1.75p 1.75p 1.75p 116567
12/07/2017 1.75p 1.75p 1.75p 1.75p 0
11/07/2017 1.75p 1.75p 1.75p 1.75p 151929
10/07/2017 1.75p 1.75p 1.75p 1.75p 5000
07/07/2017 2.00p 2.00p 1.75p 1.75p 369011
06/07/2017 2.00p 2.00p 1.88p 2.00p 7781
05/07/2017 1.88p 2.00p 1.88p 2.00p 468118
04/07/2017 2.00p 2.00p 1.88p 1.88p 96913
03/07/2017 1.88p 2.00p 1.88p 2.00p 746822
30/06/2017 2.25p 2.25p 1.63p 1.88p 2504910
29/06/2017 2.38p 2.38p 2.25p 2.25p 264785
28/06/2017 2.13p 2.63p 1.88p 2.25p 717563
27/06/2017 2.63p 2.63p 2.63p 2.63p 10000
26/06/2017 2.63p 2.63p 2.63p 2.63p 0
23/06/2017 2.75p 2.75p 2.63p 2.63p 201913
22/06/2017 2.63p 2.75p 2.63p 2.75p 0
21/06/2017 2.63p 2.88p 2.63p 2.63p 0
20/06/2017 2.88p 2.88p 2.63p 2.63p 0
19/06/2017 2.88p 2.88p 2.88p 2.88p 0
16/06/2017 2.88p 2.88p 2.78p 2.88p 111231
15/06/2017 2.88p 3.13p 2.75p 2.88p 148950
14/06/2017 2.88p 2.88p 2.88p 2.88p 0
13/06/2017 2.88p 2.90p 2.79p 2.88p 117133
12/06/2017 2.75p 2.98p 2.75p 2.88p 202406
09/06/2017 2.63p 2.75p 2.63p 2.75p 195563
08/06/2017 2.63p 2.73p 2.63p 2.63p 119235
07/06/2017 2.63p 2.70p 2.55p 2.63p 231704
06/06/2017 2.75p 2.75p 2.63p 2.63p 131434
05/06/2017 2.75p 2.90p 2.60p 2.75p 236764
02/06/2017 3.00p 3.13p 2.65p 2.75p 185439
01/06/2017 2.63p 3.18p 2.63p 3.00p 677257
31/05/2017 2.75p 2.75p 2.63p 2.63p 50129
30/05/2017 2.63p 2.88p 2.53p 2.63p 118235
26/05/2017 2.88p 2.88p 2.51p 2.63p 363454
25/05/2017 2.88p 2.88p 2.55p 2.88p 77789
24/05/2017 2.75p 2.88p 2.58p 2.88p 50000
23/05/2017 3.00p 3.00p 2.55p 2.75p 559154
22/05/2017 3.00p 3.13p 2.84p 3.00p 53588
19/05/2017 3.00p 3.00p 3.00p 3.00p 0
18/05/2017 3.00p 3.13p 3.00p 3.00p 0
17/05/2017 3.00p 3.23p 3.00p 3.00p 15247
16/05/2017 2.88p 3.20p 2.81p 3.00p 158573
15/05/2017 3.00p 3.00p 2.78p 2.88p 345682
12/05/2017 3.13p 3.31p 2.94p 3.00p 198314
11/05/2017 2.88p 3.13p 2.88p 3.13p 0
10/05/2017 3.00p 3.15p 2.88p 2.88p 162427
09/05/2017 3.13p 3.13p 2.85p 3.00p 21000
08/05/2017 3.25p 3.25p 3.00p 3.13p 300000
05/05/2017 3.25p 3.25p 3.25p 3.25p 0
04/05/2017 3.25p 3.34p 3.05p 3.25p 230251
03/05/2017 3.38p 3.38p 3.06p 3.25p 222675
02/05/2017 3.50p 3.50p 3.25p 3.38p 115000
28/04/2017 3.63p 3.70p 3.31p 3.50p 330791
27/04/2017 3.88p 3.88p 3.30p 3.63p 220319
26/04/2017 4.00p 4.00p 3.77p 3.88p 35888
25/04/2017 4.00p 4.11p 3.82p 4.00p 368996
24/04/2017 3.88p 4.15p 3.85p 4.00p 363996
21/04/2017 4.13p 4.70p 3.70p 3.88p 1722309
20/04/2017 3.25p 4.13p 3.08p 3.88p 2093341
19/04/2017 3.25p 3.35p 3.10p 3.25p 643470
18/04/2017 3.00p 3.74p 3.00p 3.25p 1195244
13/04/2017 2.75p 2.90p 2.68p 2.75p 85000
12/04/2017 2.75p 2.97p 2.68p 2.75p 229638
11/04/2017 2.75p 2.91p 2.66p 2.75p 289067
10/04/2017 2.50p 2.92p 2.32p 2.75p 999152
07/04/2017 2.00p 2.75p 2.00p 2.50p 1855065
06/04/2017 1.88p 2.20p 1.86p 2.00p 681308
05/04/2017 1.88p 1.98p 1.85p 1.88p 408888
04/04/2017 2.00p 2.00p 1.87p 1.88p 1126458
03/04/2017 2.00p 2.24p 1.75p 2.00p 131364
31/03/2017 1.88p 2.15p 1.75p 2.00p 1502272
30/03/2017 2.13p 2.13p 1.88p 1.88p 524902
29/03/2017 2.13p 2.16p 2.13p 2.13p 46075
28/03/2017 2.13p 2.13p 2.13p 2.13p 0
27/03/2017 2.13p 2.16p 2.04p 2.13p 109196
24/03/2017 2.13p 2.13p 2.13p 2.13p 0
23/03/2017 2.13p 2.13p 2.13p 2.13p 0
22/03/2017 2.13p 2.25p 2.10p 2.13p 344758
21/03/2017 2.13p 2.25p 2.10p 2.13p 84775
20/03/2017 2.13p 2.17p 2.13p 2.13p 527828
17/03/2017 2.13p 2.25p 2.13p 2.13p 102848
16/03/2017 2.13p 2.17p 2.13p 2.13p 1399415
15/03/2017 2.25p 2.40p 2.17p 2.25p 99100
14/03/2017 2.38p 2.38p 2.17p 2.25p 313853
13/03/2017 2.13p 2.45p 2.13p 2.38p 192376
10/03/2017 2.13p 2.38p 2.13p 2.13p 22000
09/03/2017 2.13p 2.25p 2.13p 2.13p 43052
08/03/2017 2.25p 2.25p 2.13p 2.13p 185820
07/03/2017 2.38p 2.42p 2.20p 2.25p 900000
06/03/2017 2.38p 2.38p 2.38p 2.38p 0
03/03/2017 2.38p 2.43p 2.30p 2.38p 77636
02/03/2017 2.38p 2.43p 2.38p 2.38p 40000
01/03/2017 2.25p 2.65p 2.15p 2.38p 723886
28/02/2017 2.25p 2.25p 2.17p 2.25p 75000
27/02/2017 2.13p 2.30p 2.13p 2.25p 151016
24/02/2017 2.25p 2.25p 2.13p 2.13p 121763
23/02/2017 2.38p 2.44p 2.15p 2.25p 1136873
22/02/2017 2.38p 2.38p 2.27p 2.38p 13880
21/02/2017 2.38p 2.38p 2.38p 2.38p 400000
20/02/2017 2.38p 2.38p 2.25p 2.38p 31606
17/02/2017 2.38p 2.38p 2.25p 2.38p 53460
16/02/2017 2.38p 2.38p 2.38p 2.38p 0
15/02/2017 2.38p 2.38p 2.38p 2.38p 0
14/02/2017 2.38p 2.38p 2.25p 2.38p 25000
13/02/2017 2.38p 2.38p 2.38p 2.38p 0
10/02/2017 2.38p 2.38p 2.26p 2.38p 115388
09/02/2017 2.38p 2.38p 2.31p 2.38p 7010
08/02/2017 2.38p 2.38p 2.31p 2.38p 4094
07/02/2017 2.38p 2.46p 2.25p 2.38p 1372733
06/02/2017 2.63p 2.88p 2.50p 2.63p 97735
03/02/2017 2.63p 2.67p 2.50p 2.63p 107334
02/02/2017 2.63p 2.63p 2.53p 2.63p 68070
01/02/2017 2.63p 2.72p 2.53p 2.63p 142980
31/01/2017 2.63p 2.70p 2.50p 2.63p 42926
30/01/2017 2.63p 2.63p 2.51p 2.63p 40100
27/01/2017 2.88p 2.88p 2.57p 2.63p 521950
26/01/2017 2.75p 2.93p 2.57p 2.88p 178798
25/01/2017 2.75p 3.00p 2.75p 2.75p 45000
24/01/2017 2.75p 3.00p 2.55p 2.75p 95817
23/01/2017 2.50p 3.00p 2.32p 2.75p 483060
20/01/2017 2.50p 2.50p 2.50p 2.50p 0
19/01/2017 2.50p 2.50p 2.50p 2.50p 0
18/01/2017 2.50p 2.50p 2.50p 2.50p 0
17/01/2017 2.50p 2.50p 2.50p 2.50p 0
16/01/2017 2.50p 2.68p 2.33p 2.50p 113744
13/01/2017 2.50p 2.50p 2.32p 2.50p 30511
12/01/2017 2.50p 2.50p 2.32p 2.50p 6000
11/01/2017 2.38p 2.70p 2.28p 2.50p 198144
10/01/2017 2.38p 2.49p 2.28p 2.38p 19471
09/01/2017 2.25p 2.43p 2.10p 2.38p 96699
06/01/2017 2.25p 2.25p 2.00p 2.25p 892520
05/01/2017 2.25p 2.25p 2.25p 2.25p 0
04/01/2017 2.38p 2.50p 2.18p 2.25p 11216
03/01/2017 2.50p 2.69p 2.35p 2.50p 39545
30/12/2016 2.50p 2.55p 2.35p 2.50p 121805
29/12/2016 2.50p 2.75p 2.35p 2.50p 338971
28/12/2016 2.50p 2.70p 2.50p 2.50p 66726
23/12/2016 2.50p 2.70p 2.31p 2.50p 6685
22/12/2016 2.25p 2.73p 2.25p 2.50p 146978
21/12/2016 2.25p 2.25p 2.25p 2.25p 0
20/12/2016 2.13p 2.48p 2.13p 2.25p 94532
19/12/2016 2.25p 2.25p 2.13p 2.13p 64911
16/12/2016 2.13p 2.25p 2.06p 2.25p 538671
15/12/2016 2.25p 2.37p 2.13p 2.13p 238659
14/12/2016 2.25p 2.37p 2.25p 2.25p 5000
13/12/2016 2.25p 2.25p 2.25p 2.25p 0
12/12/2016 2.25p 2.37p 2.13p 2.25p 40000
09/12/2016 2.38p 2.40p 2.10p 2.25p 234904
08/12/2016 2.38p 2.45p 2.28p 2.38p 353824
07/12/2016 2.38p 2.38p 2.38p 2.38p 0
06/12/2016 2.38p 2.38p 2.29p 2.38p 53936
05/12/2016 2.25p 2.46p 2.25p 2.38p 19819
02/12/2016 2.38p 2.46p 2.38p 2.38p 12182
01/12/2016 2.38p 2.46p 2.33p 2.38p 23622
30/11/2016 2.63p 2.63p 2.18p 2.38p 1256943
29/11/2016 2.63p 2.63p 2.50p 2.63p 100000
28/11/2016 2.63p 2.63p 2.50p 2.63p 23892
25/11/2016 2.63p 2.63p 2.63p 2.63p 0
24/11/2016 2.63p 2.63p 2.58p 2.63p 12157
23/11/2016 2.63p 2.63p 2.50p 2.63p 109615
22/11/2016 2.63p 2.63p 2.63p 2.63p 0
21/11/2016 2.63p 2.63p 2.51p 2.63p 275012
18/11/2016 2.63p 2.99p 2.43p 2.63p 1018157
17/11/2016 2.75p 2.75p 2.54p 2.75p 84548
16/11/2016 2.75p 2.83p 2.75p 2.75p 36000
15/11/2016 2.75p 2.83p 2.54p 2.75p 20580
14/11/2016 2.75p 2.75p 2.50p 2.75p 189502
11/11/2016 2.75p 2.75p 2.50p 2.75p 59329
10/11/2016 2.63p 2.75p 2.43p 2.75p 83461
09/11/2016 2.63p 2.68p 2.40p 2.63p 89078
08/11/2016 2.88p 3.00p 2.61p 2.75p 145846
07/11/2016 2.88p 2.90p 2.75p 2.88p 58783
04/11/2016 2.88p 2.88p 2.75p 2.88p 2650957
03/11/2016 2.88p 3.00p 2.75p 2.88p 536673
02/11/2016 3.13p 3.13p 2.88p 2.88p 100000

*Close Price adjusted for both dividends and splits