Aggregated Micro Power Holdings (AMPH) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aggregated Micro Power Holdings

Date Open High Low Close* Volume
08/02/2016 54.00p 54.00p 54.00p 54.00p 0
05/02/2016 54.00p 54.00p 54.00p 54.00p 0
04/02/2016 54.00p 54.00p 54.00p 54.00p 0
03/02/2016 54.00p 54.00p 54.00p 54.00p 0
02/02/2016 54.00p 54.00p 54.00p 54.00p 0
01/02/2016 54.00p 54.00p 54.00p 54.00p 0
29/01/2016 54.00p 54.00p 54.00p 54.00p 0
28/01/2016 54.00p 54.00p 54.00p 54.00p 0
27/01/2016 54.00p 54.00p 54.00p 54.00p 2000
26/01/2016 54.00p 60.00p 54.00p 54.00p 0
25/01/2016 69.00p 69.00p 50.10p 60.00p 26000
22/01/2016 69.00p 69.00p 69.00p 69.00p 0
21/01/2016 69.00p 69.00p 69.00p 69.00p 0
20/01/2016 72.50p 72.50p 69.00p 69.00p 0
19/01/2016 72.50p 72.50p 72.50p 72.50p 0
18/01/2016 72.50p 72.50p 72.50p 72.50p 0
15/01/2016 72.50p 72.50p 70.00p 72.50p 1500
14/01/2016 72.50p 72.50p 72.50p 72.50p 0
13/01/2016 72.50p 72.50p 72.50p 72.50p 0
12/01/2016 72.50p 72.50p 72.50p 72.50p 0
11/01/2016 72.50p 72.50p 72.50p 72.50p 0
08/01/2016 72.50p 72.50p 72.50p 72.50p 0
07/01/2016 72.50p 72.50p 72.50p 72.50p 0
06/01/2016 72.50p 73.00p 72.50p 72.50p 1369
05/01/2016 72.50p 72.50p 72.50p 72.50p 0
04/01/2016 72.50p 72.50p 72.50p 72.50p 0
31/12/2015 72.50p 72.50p 72.50p 72.50p 0
30/12/2015 72.50p 72.50p 72.50p 72.50p 0
29/12/2015 72.50p 72.50p 72.50p 72.50p 0
24/12/2015 74.50p 74.50p 72.50p 72.50p 0
23/12/2015 73.50p 74.50p 73.50p 74.50p 0
22/12/2015 74.50p 74.50p 72.00p 74.50p 2500
21/12/2015 76.00p 76.00p 74.50p 74.50p 0
18/12/2015 76.00p 76.00p 76.00p 76.00p 0
17/12/2015 76.00p 76.00p 76.00p 76.00p 0
16/12/2015 76.00p 76.00p 76.00p 76.00p 0
15/12/2015 76.50p 76.50p 76.00p 76.00p 0
14/12/2015 76.50p 76.50p 76.50p 76.50p 0
11/12/2015 76.50p 76.50p 76.50p 76.50p 0
10/12/2015 76.50p 76.50p 75.00p 76.50p 500
09/12/2015 76.50p 76.50p 76.50p 76.50p 0
08/12/2015 76.50p 76.50p 76.50p 76.50p 0
07/12/2015 76.50p 77.50p 76.50p 76.50p 0
04/12/2015 77.50p 77.50p 77.50p 77.50p 0
03/12/2015 77.50p 77.50p 77.50p 77.50p 0
02/12/2015 77.50p 77.50p 77.50p 77.50p 0
01/12/2015 77.50p 77.50p 77.50p 77.50p 0
30/11/2015 77.50p 77.50p 77.50p 77.50p 0
27/11/2015 78.50p 78.50p 75.00p 77.50p 1500
26/11/2015 78.50p 78.50p 78.50p 78.50p 0
25/11/2015 78.50p 78.50p 78.50p 78.50p 0
24/11/2015 78.50p 78.50p 78.50p 78.50p 0
23/11/2015 78.50p 78.50p 78.50p 78.50p 0
20/11/2015 78.50p 78.50p 78.50p 78.50p 0
19/11/2015 78.50p 78.50p 78.50p 78.50p 0
18/11/2015 78.50p 78.50p 78.50p 78.50p 0
17/11/2015 78.50p 78.50p 78.50p 78.50p 0
16/11/2015 78.50p 78.50p 78.50p 78.50p 0
13/11/2015 78.50p 78.50p 78.50p 78.50p 0
12/11/2015 78.50p 78.50p 78.50p 78.50p 0
11/11/2015 78.50p 78.50p 78.50p 78.50p 0
10/11/2015 78.50p 78.50p 78.50p 78.50p 0
09/11/2015 78.50p 78.50p 78.50p 78.50p 0
06/11/2015 78.50p 78.50p 78.50p 78.50p 0
05/11/2015 78.50p 78.50p 78.50p 78.50p 0
04/11/2015 78.50p 78.50p 78.50p 78.50p 0
03/11/2015 78.50p 78.50p 78.50p 78.50p 0
02/11/2015 78.50p 78.50p 78.50p 78.50p 0
30/10/2015 78.50p 78.50p 78.50p 78.50p 0
29/10/2015 78.50p 78.50p 78.50p 78.50p 0
28/10/2015 78.50p 78.50p 77.00p 78.50p 3306
27/10/2015 81.00p 81.00p 78.50p 78.50p 500
26/10/2015 81.00p 81.00p 81.00p 81.00p 0
23/10/2015 81.00p 81.00p 81.00p 81.00p 0
22/10/2015 81.00p 81.00p 81.00p 81.00p 0
21/10/2015 81.00p 81.00p 81.00p 81.00p 0
20/10/2015 81.00p 81.00p 81.00p 81.00p 0
19/10/2015 81.00p 81.00p 81.00p 81.00p 0
16/10/2015 81.00p 81.00p 81.00p 81.00p 0
15/10/2015 81.00p 81.00p 81.00p 81.00p 0
14/10/2015 81.00p 81.00p 81.00p 81.00p 0
13/10/2015 81.00p 81.00p 81.00p 81.00p 0
12/10/2015 81.00p 81.00p 81.00p 81.00p 0
09/10/2015 81.00p 81.00p 81.00p 81.00p 0
08/10/2015 81.00p 81.00p 81.00p 81.00p 0
07/10/2015 81.00p 81.00p 81.00p 81.00p 0
06/10/2015 81.00p 81.00p 81.00p 81.00p 0
05/10/2015 81.00p 81.00p 81.00p 81.00p 0
02/10/2015 81.00p 81.00p 81.00p 81.00p 0
01/10/2015 81.00p 81.00p 81.00p 81.00p 0
30/09/2015 81.00p 81.00p 81.00p 81.00p 0
29/09/2015 81.00p 81.00p 79.00p 81.00p 2500
28/09/2015 81.00p 81.00p 81.00p 81.00p 0
25/09/2015 81.00p 81.00p 81.00p 81.00p 0
24/09/2015 82.00p 82.00p 81.00p 81.00p 0
23/09/2015 82.00p 82.00p 81.00p 82.00p 3670
22/09/2015 82.00p 82.00p 82.00p 82.00p 0
21/09/2015 82.00p 82.00p 82.00p 82.00p 0
18/09/2015 82.00p 82.00p 82.00p 82.00p 0
17/09/2015 82.00p 82.00p 82.00p 82.00p 0
16/09/2015 82.00p 82.00p 82.00p 82.00p 0
15/09/2015 82.00p 82.00p 82.00p 82.00p 0
14/09/2015 82.00p 82.00p 82.00p 82.00p 0
11/09/2015 82.00p 82.00p 82.00p 82.00p 0
10/09/2015 82.00p 82.00p 82.00p 82.00p 0
09/09/2015 82.00p 82.00p 82.00p 82.00p 0
08/09/2015 83.50p 83.50p 82.00p 82.00p 1250
07/09/2015 83.50p 83.50p 83.50p 83.50p 0
04/09/2015 83.50p 83.50p 83.50p 83.50p 0
03/09/2015 83.50p 83.50p 83.50p 83.50p 0
02/09/2015 83.50p 83.50p 83.50p 83.50p 0
01/09/2015 83.50p 83.50p 83.50p 83.50p 0
28/08/2015 83.50p 83.50p 83.50p 83.50p 0
27/08/2015 83.50p 83.50p 83.50p 83.50p 0
26/08/2015 83.50p 83.50p 83.50p 83.50p 0
25/08/2015 83.50p 83.50p 83.50p 83.50p 0
24/08/2015 83.50p 83.50p 83.50p 83.50p 0
21/08/2015 83.50p 83.50p 83.50p 83.50p 0
20/08/2015 83.50p 83.50p 83.50p 83.50p 0
19/08/2015 83.50p 83.50p 83.50p 83.50p 0
18/08/2015 83.50p 83.50p 83.50p 83.50p 0
17/08/2015 83.50p 83.50p 83.50p 83.50p 0
14/08/2015 83.50p 83.50p 83.50p 83.50p 0
13/08/2015 83.50p 83.50p 83.50p 83.50p 0
12/08/2015 83.50p 83.50p 83.50p 83.50p 0
11/08/2015 83.50p 83.50p 83.50p 83.50p 0
10/08/2015 83.50p 83.50p 83.50p 83.50p 0
07/08/2015 83.50p 83.50p 83.50p 83.50p 0
06/08/2015 83.50p 83.50p 83.50p 83.50p 0
05/08/2015 83.50p 83.50p 80.00p 83.50p 10650
04/08/2015 83.50p 83.50p 83.50p 83.50p 0
03/08/2015 83.50p 85.00p 83.50p 83.50p 15000
31/07/2015 83.50p 83.50p 83.50p 83.50p 0
30/07/2015 83.50p 84.00p 83.50p 83.50p 2369
29/07/2015 83.50p 83.50p 83.50p 83.50p 0
28/07/2015 83.50p 83.50p 83.50p 83.50p 0
27/07/2015 83.50p 83.50p 83.50p 83.50p 0
24/07/2015 83.50p 83.50p 83.50p 83.50p 0
23/07/2015 83.50p 83.50p 83.50p 83.50p 0
22/07/2015 83.50p 83.50p 83.50p 83.50p 0
21/07/2015 83.50p 83.50p 83.50p 83.50p 0
20/07/2015 83.50p 83.50p 83.00p 83.50p 15
17/07/2015 88.50p 88.50p 80.00p 83.50p 12030
16/07/2015 88.50p 88.50p 88.50p 88.50p 0
15/07/2015 88.50p 88.50p 88.50p 88.50p 0
14/07/2015 88.50p 88.50p 88.50p 88.50p 0
13/07/2015 88.50p 88.50p 88.50p 88.50p 0
10/07/2015 88.50p 88.50p 88.50p 88.50p 0
09/07/2015 88.50p 88.50p 88.50p 88.50p 0
08/07/2015 88.50p 88.50p 88.50p 88.50p 0
07/07/2015 88.50p 88.50p 88.49p 88.50p 1115
06/07/2015 88.50p 88.50p 88.50p 88.50p 0
03/07/2015 88.50p 88.50p 88.50p 88.50p 0
02/07/2015 88.50p 88.50p 88.50p 88.50p 0
01/07/2015 88.50p 88.50p 88.50p 88.50p 0
30/06/2015 88.50p 88.50p 88.50p 88.50p 0
29/06/2015 88.50p 88.50p 88.50p 88.50p 0
26/06/2015 88.50p 88.50p 88.50p 88.50p 0
25/06/2015 88.50p 88.50p 88.50p 88.50p 0
24/06/2015 88.50p 88.50p 88.50p 88.50p 0
23/06/2015 88.50p 88.50p 88.50p 88.50p 1118
22/06/2015 88.50p 88.50p 88.50p 88.50p 0
19/06/2015 88.50p 88.50p 88.50p 88.50p 0
18/06/2015 88.50p 88.50p 88.50p 88.50p 0
17/06/2015 88.50p 88.50p 88.50p 88.50p 0
16/06/2015 88.50p 88.50p 88.50p 88.50p 0
15/06/2015 88.50p 88.50p 88.50p 88.50p 0
12/06/2015 88.50p 88.50p 88.50p 88.50p 0
11/06/2015 88.50p 88.50p 88.50p 88.50p 0
10/06/2015 88.50p 88.50p 88.50p 88.50p 0
09/06/2015 89.50p 89.50p 85.00p 88.50p 6000
08/06/2015 89.50p 89.50p 89.50p 89.50p 0
05/06/2015 89.50p 89.50p 89.50p 89.50p 0
04/06/2015 89.50p 89.50p 89.50p 89.50p 0
03/06/2015 89.50p 89.50p 89.50p 89.50p 0
02/06/2015 89.50p 89.50p 89.50p 89.50p 0
01/06/2015 89.50p 90.00p 89.50p 89.50p 2000
29/05/2015 89.50p 90.00p 89.50p 89.50p 3000
28/05/2015 89.50p 89.50p 88.00p 89.50p 4000
27/05/2015 89.50p 89.50p 89.50p 89.50p 0
26/05/2015 92.50p 92.50p 87.00p 89.50p 3300
22/05/2015 92.50p 92.50p 92.50p 92.50p 0
21/05/2015 92.50p 92.50p 92.50p 92.50p 0
20/05/2015 92.50p 92.50p 92.50p 92.50p 0
19/05/2015 92.50p 92.50p 92.50p 92.50p 0
18/05/2015 92.50p 92.50p 92.50p 92.50p 0
15/05/2015 92.50p 92.50p 92.50p 92.50p 0
14/05/2015 92.50p 92.50p 92.50p 92.50p 0
13/05/2015 92.50p 92.50p 92.50p 92.50p 0
12/05/2015 92.50p 92.50p 92.50p 92.50p 0
11/05/2015 92.50p 92.50p 92.50p 92.50p 0
08/05/2015 92.50p 92.50p 92.50p 92.50p 0
07/05/2015 92.50p 92.50p 92.50p 92.50p 0
06/05/2015 92.50p 92.50p 92.50p 92.50p 0
05/05/2015 92.50p 92.50p 92.50p 92.50p 0
01/05/2015 92.50p 92.50p 92.50p 92.50p 0
30/04/2015 92.50p 92.50p 92.50p 92.50p 0
29/04/2015 92.50p 92.50p 92.50p 92.50p 0
28/04/2015 92.50p 92.50p 92.50p 92.50p 0
27/04/2015 92.50p 92.50p 92.50p 92.50p 0

*Close Price adjusted for both dividends and splits