Amphion Innovations (AMP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/01/2016 3.63p 3.63p 3.25p 3.38p 186265
18/01/2016 3.75p 4.00p 3.52p 3.63p 279809
15/01/2016 3.63p 3.75p 3.50p 3.75p 124705
14/01/2016 3.75p 3.92p 3.58p 3.63p 112231
13/01/2016 3.75p 3.75p 3.75p 3.75p 0
12/01/2016 3.75p 4.00p 3.71p 3.75p 326330
11/01/2016 3.75p 4.00p 3.70p 3.75p 70593
08/01/2016 3.75p 4.00p 3.66p 3.75p 88149
07/01/2016 3.75p 3.97p 3.75p 3.75p 69226
06/01/2016 4.00p 4.15p 3.83p 4.00p 71457
05/01/2016 3.88p 4.25p 3.76p 4.00p 1110577
04/01/2016 3.50p 4.00p 3.50p 3.88p 578397
31/12/2015 3.38p 3.47p 3.38p 3.38p 52918
30/12/2015 3.38p 3.45p 3.38p 3.38p 103844
29/12/2015 3.38p 3.45p 3.38p 3.38p 31881
24/12/2015 3.38p 3.38p 3.38p 3.38p 0
23/12/2015 3.38p 3.75p 3.38p 3.38p 176428
22/12/2015 3.38p 3.50p 3.38p 3.38p 190078
21/12/2015 3.38p 3.75p 3.38p 3.38p 20512
18/12/2015 3.38p 3.44p 3.30p 3.38p 399327
17/12/2015 3.63p 3.75p 3.33p 3.38p 909447
16/12/2015 3.63p 3.70p 3.61p 3.63p 313000
15/12/2015 3.63p 3.75p 3.63p 3.63p 42523
14/12/2015 3.75p 3.75p 3.63p 3.63p 0
11/12/2015 3.75p 3.94p 3.75p 3.75p 409825
10/12/2015 3.63p 3.75p 3.63p 3.75p 566401
09/12/2015 3.75p 3.90p 3.63p 3.63p 726318
08/12/2015 4.13p 4.13p 3.53p 3.75p 3653498
07/12/2015 4.13p 4.50p 4.05p 4.13p 332561
04/12/2015 4.25p 4.50p 4.16p 4.25p 149424
03/12/2015 4.38p 4.38p 4.13p 4.25p 1122917
02/12/2015 4.75p 4.75p 4.30p 4.38p 1151275
01/12/2015 4.75p 4.75p 4.63p 4.75p 230807
30/11/2015 4.75p 4.75p 4.55p 4.75p 267063
27/11/2015 4.75p 4.75p 4.67p 4.75p 11370
26/11/2015 4.75p 4.94p 4.67p 4.75p 278204
25/11/2015 4.75p 4.95p 4.68p 4.75p 481926
24/11/2015 4.75p 4.88p 4.65p 4.75p 263696
23/11/2015 5.13p 5.13p 4.50p 4.75p 507845
20/11/2015 5.13p 5.20p 5.00p 5.13p 126564
19/11/2015 5.13p 5.20p 5.00p 5.13p 221754
18/11/2015 5.38p 5.38p 5.00p 5.13p 543596
17/11/2015 5.38p 5.38p 5.25p 5.38p 225181
16/11/2015 5.38p 5.45p 5.25p 5.38p 345251
13/11/2015 5.50p 5.60p 5.38p 5.38p 26885
12/11/2015 5.50p 5.75p 5.38p 5.50p 55035
11/11/2015 5.50p 5.50p 5.32p 5.50p 612055
10/11/2015 5.38p 5.63p 5.25p 5.38p 427519
09/11/2015 5.50p 5.50p 5.26p 5.38p 249166
06/11/2015 5.50p 5.62p 5.33p 5.50p 306204
05/11/2015 5.75p 5.75p 5.26p 5.50p 1002097
04/11/2015 5.50p 5.50p 5.25p 5.38p 1156632
03/11/2015 5.50p 5.75p 5.35p 5.50p 84602
02/11/2015 5.50p 5.60p 5.33p 5.50p 122200
30/10/2015 5.63p 5.65p 5.38p 5.50p 101769
29/10/2015 5.25p 5.75p 5.15p 5.63p 1117657
28/10/2015 5.75p 5.75p 5.05p 5.25p 633616
27/10/2015 5.63p 5.75p 5.30p 5.75p 711062
26/10/2015 5.88p 5.88p 5.55p 5.63p 189772
23/10/2015 5.88p 5.88p 5.75p 5.88p 190870
22/10/2015 5.88p 6.00p 5.70p 5.88p 1441525
21/10/2015 5.88p 5.94p 5.75p 5.88p 115490
20/10/2015 5.88p 5.95p 5.81p 5.88p 477899
19/10/2015 5.88p 6.00p 5.86p 5.88p 1508588
16/10/2015 6.13p 6.13p 5.85p 6.13p 1049998
15/10/2015 6.13p 6.20p 6.00p 6.00p 728036
14/10/2015 6.13p 6.18p 6.05p 6.13p 264259
13/10/2015 6.38p 6.38p 6.03p 6.13p 526718
12/10/2015 5.88p 6.50p 5.88p 6.25p 784920
09/10/2015 6.00p 6.36p 5.88p 5.88p 1069067
08/10/2015 6.13p 6.40p 5.85p 6.00p 2125450
07/10/2015 6.00p 6.18p 5.93p 6.13p 153661
06/10/2015 6.00p 6.00p 5.75p 6.00p 101026
05/10/2015 6.00p 6.18p 6.00p 6.00p 132740
02/10/2015 6.00p 6.18p 5.94p 6.13p 605323
01/10/2015 6.13p 6.13p 5.80p 6.00p 1232669
30/09/2015 6.13p 6.20p 5.75p 6.13p 448077
29/09/2015 6.38p 6.38p 5.75p 6.13p 3214566
28/09/2015 6.50p 6.50p 6.25p 6.38p 893075
25/09/2015 6.50p 6.64p 6.15p 6.63p 1268855
24/09/2015 6.25p 6.75p 6.18p 6.50p 1001314
23/09/2015 6.50p 6.69p 6.15p 6.25p 654055
22/09/2015 6.25p 6.65p 6.15p 6.50p 1281332
21/09/2015 6.50p 6.50p 6.15p 6.25p 707967
18/09/2015 6.13p 6.75p 6.13p 6.38p 2150675
17/09/2015 5.75p 6.25p 5.75p 6.13p 755142
16/09/2015 5.88p 5.95p 5.60p 5.75p 1276866
15/09/2015 6.13p 6.13p 5.61p 5.88p 1536144
14/09/2015 6.50p 6.68p 6.03p 6.13p 1441563
11/09/2015 6.63p 6.70p 6.31p 6.50p 1573343
10/09/2015 6.00p 6.90p 6.00p 6.63p 4143015
09/09/2015 6.13p 6.13p 5.81p 6.00p 209166
08/09/2015 6.00p 6.45p 5.80p 6.13p 967755
07/09/2015 6.00p 6.23p 5.88p 6.00p 461505
04/09/2015 5.88p 6.20p 5.73p 6.00p 1904684
03/09/2015 6.25p 6.90p 5.80p 5.88p 2513155
02/09/2015 5.38p 5.38p 5.05p 5.38p 1627817
01/09/2015 5.50p 5.50p 5.25p 5.38p 617748
28/08/2015 5.50p 5.73p 5.33p 5.50p 382574
27/08/2015 5.50p 5.69p 5.33p 5.50p 661184
26/08/2015 5.50p 5.55p 5.50p 5.50p 25000
25/08/2015 5.50p 5.70p 5.40p 5.50p 308541
24/08/2015 5.38p 5.64p 5.25p 5.50p 1332703
21/08/2015 5.63p 5.90p 5.50p 5.63p 671287
20/08/2015 5.75p 5.94p 5.50p 5.75p 781747
19/08/2015 5.75p 6.00p 5.50p 5.75p 363692
18/08/2015 5.63p 5.95p 5.29p 5.75p 1006800
17/08/2015 5.63p 5.75p 5.41p 5.63p 246613
14/08/2015 5.63p 5.67p 5.41p 5.63p 125397
13/08/2015 5.75p 5.75p 5.40p 5.63p 596597
12/08/2015 5.63p 5.85p 5.53p 5.75p 109309
11/08/2015 5.88p 5.88p 5.42p 5.63p 1109874
10/08/2015 5.38p 6.20p 5.37p 5.88p 1307298
07/08/2015 5.38p 5.48p 5.33p 5.38p 344674
06/08/2015 5.50p 5.50p 5.25p 5.38p 463990
05/08/2015 5.50p 5.72p 5.40p 5.50p 476759
04/08/2015 5.50p 5.64p 5.48p 5.50p 499002
03/08/2015 5.50p 5.65p 5.45p 5.50p 547044
31/07/2015 5.50p 5.63p 5.43p 5.50p 605549
30/07/2015 5.38p 5.70p 5.30p 5.50p 783765
29/07/2015 6.13p 6.13p 5.60p 5.63p 1000421
28/07/2015 6.13p 6.25p 6.02p 6.13p 400192
27/07/2015 6.38p 6.38p 6.10p 6.13p 700607
24/07/2015 6.75p 6.85p 6.25p 6.38p 726874
23/07/2015 6.75p 7.00p 6.65p 6.75p 452266
22/07/2015 6.38p 7.00p 6.35p 6.75p 3134684
21/07/2015 6.25p 6.40p 6.25p 6.38p 480053
20/07/2015 6.38p 6.45p 6.25p 6.25p 200796
17/07/2015 6.38p 6.50p 6.28p 6.38p 426001
16/07/2015 6.50p 6.68p 6.31p 6.38p 123002
15/07/2015 6.25p 6.50p 6.18p 6.50p 306593
14/07/2015 6.25p 6.39p 6.14p 6.25p 470875
13/07/2015 6.38p 6.50p 6.13p 6.25p 435803
10/07/2015 6.25p 6.48p 6.18p 6.38p 193875
09/07/2015 6.13p 6.40p 6.13p 6.25p 1416188
08/07/2015 6.13p 6.34p 6.06p 6.13p 1285872
07/07/2015 6.50p 6.50p 6.18p 6.25p 1037246
06/07/2015 6.75p 6.75p 6.30p 6.50p 582020
03/07/2015 6.63p 6.75p 6.56p 6.75p 554245
02/07/2015 7.00p 7.00p 6.54p 6.63p 808956
01/07/2015 6.63p 7.14p 6.63p 7.00p 646264
30/06/2015 6.88p 6.95p 6.63p 6.63p 471746
29/06/2015 7.25p 7.38p 6.60p 6.88p 4889776
26/06/2015 7.50p 7.60p 7.10p 7.38p 5281445
25/06/2015 7.50p 7.95p 7.10p 7.50p 5309267
24/06/2015 6.63p 8.00p 6.63p 7.50p 6079816
23/06/2015 6.00p 6.95p 6.00p 6.63p 4675020
22/06/2015 6.75p 6.90p 6.30p 6.88p 1376253
19/06/2015 6.25p 6.85p 6.25p 6.75p 1426455
18/06/2015 6.38p 6.45p 5.90p 6.25p 3658740
17/06/2015 6.63p 6.75p 6.26p 6.38p 2855446
16/06/2015 7.00p 7.00p 6.50p 6.63p 2156192
15/06/2015 7.75p 7.90p 6.85p 7.00p 2218831
12/06/2015 7.00p 7.92p 7.00p 7.50p 4270843
11/06/2015 6.38p 7.00p 6.35p 7.00p 2210633
10/06/2015 6.13p 6.64p 6.13p 6.38p 3180661
09/06/2015 6.38p 6.55p 6.09p 6.50p 5615840
08/06/2015 7.00p 7.00p 6.05p 6.38p 4743175
05/06/2015 6.75p 7.40p 6.00p 7.00p 21616800
04/06/2015 10.13p 10.80p 8.50p 8.75p 12190683
03/06/2015 7.50p 10.38p 7.30p 10.38p 6641531
02/06/2015 7.25p 7.89p 6.73p 7.50p 4712426
01/06/2015 6.13p 7.42p 6.10p 7.25p 4768050
29/05/2015 5.38p 6.20p 5.38p 6.00p 5753899
28/05/2015 5.88p 6.06p 5.25p 5.38p 1031921
27/05/2015 5.63p 5.70p 5.28p 5.50p 586552
26/05/2015 5.63p 5.70p 5.54p 5.63p 155965
22/05/2015 5.63p 5.75p 5.63p 5.63p 263030
21/05/2015 5.63p 5.75p 5.63p 5.63p 159582
20/05/2015 5.75p 5.75p 5.58p 5.63p 1102114
19/05/2015 5.63p 5.94p 5.62p 5.75p 1312032
18/05/2015 6.00p 6.25p 5.63p 5.63p 1240288
15/05/2015 6.00p 6.05p 5.60p 6.00p 1313532
14/05/2015 6.38p 6.44p 5.83p 6.00p 2352917
13/05/2015 6.25p 6.63p 6.25p 6.38p 2558720
12/05/2015 6.13p 6.50p 6.00p 6.25p 2799124
11/05/2015 5.88p 6.48p 5.85p 6.13p 2147282
08/05/2015 6.38p 6.50p 5.61p 5.88p 3124892
07/05/2015 6.50p 7.14p 6.25p 6.38p 5116431
06/05/2015 5.75p 7.20p 5.63p 6.50p 8391805
05/05/2015 5.88p 6.85p 5.56p 5.75p 5229911
01/05/2015 5.00p 5.99p 4.90p 5.88p 2015834
30/04/2015 5.13p 5.42p 4.75p 5.00p 2784818
29/04/2015 5.25p 5.30p 4.80p 5.13p 1950196
28/04/2015 5.13p 5.50p 5.13p 5.25p 686422
27/04/2015 5.13p 5.18p 5.01p 5.13p 221872
24/04/2015 5.25p 5.25p 5.01p 5.13p 610537
23/04/2015 5.13p 5.50p 5.13p 5.25p 1134175
22/04/2015 4.75p 5.69p 4.75p 5.13p 1273050
21/04/2015 4.75p 4.90p 4.53p 4.75p 262697
20/04/2015 5.13p 5.13p 4.75p 4.75p 367541
17/04/2015 4.88p 5.25p 4.75p 5.13p 875512
16/04/2015 5.50p 5.65p 4.75p 4.88p 1893189
15/04/2015 6.75p 7.90p 5.25p 5.38p 7738380
14/04/2015 5.50p 6.18p 5.35p 5.88p 1104794
13/04/2015 4.75p 6.25p 4.75p 5.50p 1979196
10/04/2015 4.50p 4.92p 4.14p 4.75p 993396
09/04/2015 5.00p 5.00p 4.00p 4.50p 1967301
08/04/2015 5.38p 5.38p 4.75p 5.00p 941788
07/04/2015 5.88p 6.00p 5.00p 5.38p 2500491

*Close Price adjusted for both dividends and splits