Amala Foods NPV (DISH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amala Foods NPV

Date Open High Low Close* Volume
01/12/2020 0.80p 0.85p 0.80p 0.83p 2987772
30/11/2020 0.80p 0.82p 0.80p 0.81p 1172306
27/11/2020 0.83p 0.85p 0.81p 0.83p 3283079
26/11/2020 0.85p 0.85p 0.81p 0.83p 6153739
25/11/2020 0.88p 0.90p 0.86p 0.88p 2553900
24/11/2020 0.98p 0.98p 0.86p 0.90p 6254897
23/11/2020 0.98p 1.00p 0.91p 0.98p 3764228
20/11/2020 1.00p 1.02p 0.92p 0.98p 2145868
19/11/2020 1.00p 1.02p 0.98p 1.00p 1517296
18/11/2020 1.05p 1.05p 0.98p 1.00p 2082297
17/11/2020 1.05p 1.05p 0.97p 1.05p 5734572
16/11/2020 1.03p 1.10p 0.95p 1.05p 6782813
13/11/2020 1.18p 1.20p 1.15p 1.18p 1135366
12/11/2020 1.23p 1.25p 1.16p 1.18p 2911515
10/11/2020 1.28p 1.29p 1.25p 1.28p 1211279
09/11/2020 1.13p 1.29p 1.11p 1.28p 3213198
06/11/2020 1.18p 1.18p 1.10p 1.13p 3145601
05/11/2020 1.23p 1.25p 1.16p 1.18p 1963031
04/11/2020 1.13p 1.25p 1.10p 1.23p 1706382
03/11/2020 1.20p 1.20p 1.11p 1.13p 1132024
02/11/2020 1.33p 1.33p 1.16p 1.20p 2636394
30/10/2020 1.23p 1.34p 1.22p 1.33p 2496675
29/10/2020 1.23p 1.29p 1.21p 1.23p 1252409
28/10/2020 1.38p 1.38p 1.21p 1.23p 1269596
27/10/2020 1.35p 1.40p 1.32p 1.38p 1351272
26/10/2020 1.28p 1.40p 1.28p 1.35p 1247853
23/10/2020 1.25p 1.30p 1.25p 1.28p 950028
22/10/2020 1.25p 1.30p 1.23p 1.25p 392583
21/10/2020 1.25p 1.30p 1.23p 1.25p 975085
20/10/2020 1.25p 1.28p 1.21p 1.25p 1534505
19/10/2020 1.25p 1.28p 1.21p 1.25p 892454
16/10/2020 1.25p 1.28p 1.21p 1.25p 1158666
15/10/2020 1.28p 1.30p 1.24p 1.25p 3681803
14/10/2020 1.25p 1.30p 1.25p 1.28p 2252770
13/10/2020 1.38p 1.39p 1.21p 1.25p 6395302
12/10/2020 1.65p 1.75p 1.33p 1.38p 8637984
09/10/2020 1.60p 1.68p 1.50p 1.60p 5868951
08/10/2020 1.50p 1.60p 1.45p 1.55p 5622033
07/10/2020 1.55p 1.59p 1.42p 1.50p 4286533
06/10/2020 1.60p 1.66p 1.41p 1.55p 3886083
05/10/2020 1.55p 1.70p 1.46p 1.60p 4306708
02/10/2020 1.60p 1.70p 1.43p 1.55p 4602353
01/10/2020 1.60p 1.70p 1.51p 1.60p 1592427
30/09/2020 1.58p 1.65p 1.43p 1.60p 2310499
29/09/2020 1.75p 1.78p 1.56p 1.63p 2328024
28/09/2020 1.90p 1.90p 1.70p 1.75p 1855510
25/09/2020 2.00p 2.04p 1.81p 1.85p 2105326
24/09/2020 2.10p 2.20p 1.91p 2.00p 5663507
23/09/2020 2.00p 2.09p 1.83p 2.03p 3766297
22/09/2020 1.90p 2.04p 1.87p 2.00p 4117655
21/09/2020 2.40p 2.47p 1.60p 1.77p 19855612
18/09/2020 2.25p 2.47p 2.20p 2.40p 4521451
17/09/2020 2.20p 2.30p 2.15p 2.25p 2173128
16/09/2020 2.20p 2.20p 2.15p 2.20p 1313207
15/09/2020 2.20p 2.22p 2.15p 2.20p 484064
14/09/2020 2.18p 2.24p 2.14p 2.20p 4245290
11/09/2020 2.18p 2.25p 2.13p 2.18p 1234751
10/09/2020 2.10p 2.20p 2.10p 2.15p 2682973
09/09/2020 2.03p 2.10p 1.91p 2.10p 4802428
08/09/2020 2.08p 2.10p 1.95p 2.03p 4367873
07/09/2020 2.08p 2.10p 2.01p 2.08p 1491562
04/09/2020 2.08p 2.10p 2.05p 2.08p 3412351
03/09/2020 2.03p 2.15p 2.03p 2.08p 1208520
02/09/2020 2.05p 2.10p 2.00p 2.03p 1183190
01/09/2020 2.10p 2.22p 2.01p 2.05p 4889398
31/08/2020 2.18p 2.18p 2.01p 2.10p 1860042
28/08/2020 2.18p 2.18p 2.01p 2.10p 1860042
27/08/2020 2.15p 2.18p 2.11p 2.18p 991279
26/08/2020 2.10p 2.19p 2.10p 2.15p 1145589
25/08/2020 2.30p 2.39p 2.10p 2.10p 2482148
24/08/2020 2.45p 2.50p 2.21p 2.30p 3114776
21/08/2020 2.55p 2.58p 2.41p 2.45p 1617674
20/08/2020 2.25p 2.89p 2.20p 2.55p 15542874
19/08/2020 2.35p 2.35p 2.20p 2.25p 1872086
18/08/2020 2.30p 2.40p 2.23p 2.35p 2166801
17/08/2020 2.25p 2.35p 2.25p 2.30p 1820628
14/08/2020 2.40p 2.42p 2.21p 2.25p 3347514
13/08/2020 2.05p 2.44p 2.05p 2.40p 3957454
12/08/2020 2.15p 2.17p 2.03p 2.05p 4623354
11/08/2020 2.30p 2.34p 2.05p 2.15p 3499057
10/08/2020 2.30p 2.37p 2.21p 2.30p 814959
07/08/2020 2.15p 2.39p 2.13p 2.30p 1348081
06/08/2020 2.20p 2.20p 2.05p 2.15p 4767945
05/08/2020 2.20p 2.24p 2.12p 2.20p 1832968
04/08/2020 2.35p 2.37p 2.15p 2.20p 2649014
03/08/2020 2.55p 2.74p 2.31p 2.35p 4028769
31/07/2020 2.60p 2.68p 2.41p 2.55p 2195391
30/07/2020 2.75p 3.09p 2.53p 2.60p 7622400
29/07/2020 2.60p 2.69p 2.50p 2.65p 1425840
28/07/2020 2.30p 2.69p 2.20p 2.60p 5596478
27/07/2020 2.40p 2.49p 2.25p 2.35p 1254686
24/07/2020 2.65p 2.67p 2.32p 2.40p 1807021
23/07/2020 2.50p 2.75p 2.21p 2.65p 5457186
22/07/2020 2.10p 2.69p 2.10p 2.50p 16431904
21/07/2020 1.60p 2.19p 1.50p 2.10p 13326778
20/07/2020 1.48p 1.69p 1.40p 1.60p 4189480
17/07/2020 1.45p 1.64p 1.27p 1.48p 7446125
16/07/2020 1.50p 1.50p 1.37p 1.45p 3061078
15/07/2020 1.93p 1.94p 1.50p 1.50p 5840450
14/07/2020 1.83p 1.90p 1.72p 1.88p 5058264
13/07/2020 2.18p 2.18p 1.69p 1.83p 13406848
10/07/2020 2.40p 2.50p 2.13p 2.18p 2035888
09/07/2020 2.20p 2.40p 2.10p 2.40p 3094855
08/07/2020 2.45p 2.50p 2.10p 2.15p 4019833
07/07/2020 2.43p 2.50p 2.36p 2.45p 2215146
06/07/2020 2.90p 3.00p 2.11p 2.43p 12483815
03/07/2020 2.75p 2.85p 2.56p 2.65p 5066869
02/07/2020 2.45p 2.84p 2.40p 2.75p 8877248
01/07/2020 2.25p 2.50p 2.23p 2.45p 3681124
29/06/2020 2.65p 2.65p 2.17p 2.28p 10758161
26/06/2020 2.75p 2.76p 2.55p 2.65p 2673443
25/06/2020 2.90p 2.90p 2.62p 2.75p 4344302
24/06/2020 3.00p 3.02p 2.78p 2.90p 1542318
23/06/2020 3.10p 3.20p 2.86p 3.00p 5306380
22/06/2020 2.50p 3.20p 2.44p 3.10p 9741515
19/06/2020 2.35p 2.57p 2.35p 2.50p 3547068
18/06/2020 2.45p 2.49p 2.26p 2.35p 2801583
17/06/2020 2.50p 2.50p 2.40p 2.45p 1005769
16/06/2020 2.08p 2.58p 2.05p 2.50p 10890422
15/06/2020 2.00p 2.15p 1.90p 2.08p 4157931
11/06/2020 2.05p 2.10p 1.82p 1.95p 4838522
10/06/2020 2.30p 2.35p 2.00p 2.15p 3212414
09/06/2020 2.35p 2.35p 2.17p 2.30p 1658096
08/06/2020 2.35p 2.39p 2.30p 2.35p 1488653
05/06/2020 2.50p 2.53p 2.34p 2.35p 3419038
04/06/2020 2.40p 2.57p 2.30p 2.50p 8441491
03/06/2020 2.10p 2.77p 2.01p 2.47p 17492336
02/06/2020 2.35p 2.47p 2.00p 2.10p 9750044
01/06/2020 2.05p 2.49p 2.05p 2.35p 7790822
29/05/2020 1.90p 2.16p 1.60p 2.05p 4743142
28/05/2020 1.50p 1.97p 1.46p 1.90p 13264325
27/05/2020 1.25p 1.53p 1.25p 1.50p 4327445
26/05/2020 1.38p 1.38p 1.22p 1.25p 977316
22/05/2020 1.38p 1.38p 1.30p 1.38p 303948
21/05/2020 1.38p 1.38p 1.37p 1.38p 39504
20/05/2020 1.38p 1.38p 1.30p 1.38p 465428
19/05/2020 1.38p 1.39p 1.30p 1.38p 787204
18/05/2020 1.43p 1.45p 1.30p 1.38p 3284589
15/05/2020 1.38p 1.47p 1.38p 1.43p 1770756
14/05/2020 1.43p 1.45p 1.33p 1.38p 2258867
13/05/2020 1.43p 1.45p 1.32p 1.43p 1104695
12/05/2020 1.45p 1.45p 1.40p 1.43p 155712
11/05/2020 1.65p 1.70p 1.23p 1.45p 8134363
07/05/2020 1.65p 1.70p 1.62p 1.65p 1178359
06/05/2020 1.55p 1.70p 1.51p 1.65p 3196648
05/05/2020 1.70p 1.70p 1.43p 1.55p 2355824
01/05/2020 1.40p 1.70p 1.36p 1.65p 6538631
30/04/2020 1.35p 1.45p 1.28p 1.40p 2787761
29/04/2020 1.28p 1.39p 1.18p 1.35p 2223044
28/04/2020 1.25p 1.35p 1.13p 1.35p 4664835
27/04/2020 1.10p 1.34p 1.10p 1.30p 3280982
24/04/2020 1.30p 1.31p 1.09p 1.15p 4089097
23/04/2020 1.35p 1.35p 1.16p 1.30p 3061065
22/04/2020 1.40p 1.40p 1.31p 1.35p 2310433
21/04/2020 1.45p 1.50p 1.22p 1.40p 3080086
20/04/2020 1.75p 1.80p 1.40p 1.45p 5804971
17/04/2020 1.75p 1.95p 1.63p 1.75p 2153317
16/04/2020 1.75p 1.97p 1.63p 1.75p 4467152
15/04/2020 1.95p 2.00p 1.51p 1.75p 5818494
14/04/2020 1.40p 1.98p 1.40p 1.90p 11527290
09/04/2020 1.10p 1.57p 1.10p 1.40p 18278812
08/04/2020 1.20p 1.27p 1.00p 1.10p 8508937
07/04/2020 0.90p 1.30p 0.82p 1.20p 18405514
06/04/2020 0.85p 1.00p 0.75p 0.90p 5083650
03/04/2020 0.88p 0.95p 0.68p 0.85p 8006935
02/04/2020 0.80p 0.92p 0.79p 0.88p 4572879
01/04/2020 0.93p 0.99p 0.76p 0.80p 9027472
31/03/2020 0.90p 1.10p 0.90p 0.95p 18178428
30/03/2020 1.03p 1.03p 0.76p 0.90p 3711494
27/03/2020 0.80p 1.10p 0.73p 0.95p 7349244
26/03/2020 0.75p 0.86p 0.68p 0.80p 2574048
25/03/2020 0.75p 0.93p 0.71p 0.85p 4250419
24/03/2020 0.73p 1.00p 0.63p 0.75p 6565965
23/03/2020 0.90p 0.90p 0.60p 0.73p 6179082
20/03/2020 0.90p 1.29p 0.81p 0.90p 5485035
19/03/2020 0.85p 1.14p 0.71p 0.90p 2684397
18/03/2020 0.85p 0.94p 0.71p 0.85p 1371429
17/03/2020 0.90p 0.98p 0.60p 0.85p 6612430
16/03/2020 1.50p 1.50p 0.84p 0.90p 7483838
13/03/2020 1.50p 1.80p 1.43p 1.50p 3684848
12/03/2020 2.00p 2.18p 1.31p 1.50p 8481300
11/03/2020 2.60p 2.64p 2.03p 2.15p 5442018
10/03/2020 2.60p 2.69p 2.51p 2.60p 537272
09/03/2020 2.65p 2.70p 2.51p 2.60p 1269744
06/03/2020 2.90p 3.00p 2.70p 2.90p 1057137
05/03/2020 2.90p 2.90p 2.68p 2.85p 1690844
04/03/2020 3.15p 3.37p 2.70p 2.90p 5023136
03/03/2020 2.80p 3.58p 2.71p 3.15p 5755807
02/03/2020 2.90p 3.40p 2.67p 2.75p 6114503
28/02/2020 3.05p 3.05p 2.42p 2.85p 8619112
27/02/2020 3.10p 3.60p 3.05p 3.15p 7922261
26/02/2020 3.40p 3.50p 2.81p 3.10p 6685378
25/02/2020 4.00p 4.20p 3.30p 3.40p 5220066
24/02/2020 4.45p 4.50p 3.83p 4.00p 6102565
21/02/2020 4.50p 4.75p 4.33p 4.45p 2025818
20/02/2020 4.60p 4.94p 4.41p 4.50p 6008149
19/02/2020 4.20p 5.07p 4.20p 4.60p 12500488
18/02/2020 3.88p 4.23p 3.60p 4.20p 12694128
17/02/2020 3.15p 3.90p 3.15p 3.80p 9949408
14/02/2020 2.90p 3.20p 2.88p 3.15p 2382271

*Close Price adjusted for both dividends and splits