Dark

AMTE
AMTE POWER PLC
stock LSE

Inactive

May 26, 2023

0.5150GBP0.000%(0.0000)58,174

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.5150	0.5300	0.5000	0.5150	0.000%	58,174	0.000%
2023-05-25	0.5150	0.5300	0.5150	0.5150	0.000%	4,305	0.000%
2023-05-24	0.5150	0.5300	0.5150	0.5150	0.000%	11,756	0.000%
2023-05-23	0.5150	0.5150	0.5060	0.5150	0.000%	21,448	0.000%
2023-05-22	0.5150	0.5150	0.5150	0.5150	0.000%	22,823	0.000%
2023-05-19	0.5150	0.5150	0.5150	0.5150	0.000%	21,364	0.000%
2023-05-18	0.5150	0.5150	0.5150	0.5150	0.000%	14,394	0.000%
2023-05-17	0.5150	0.5300	0.5150	0.5150	0.000%	15,387	0.000%
2023-05-16	0.5600	0.5400	0.5150	0.5150	-8.036%	83,630	0.000%
2023-05-15	0.5600	0.5600	0.5600	0.5600	0.000%	10,260	-8.036%
2023-05-12	0.5650	0.5650	0.5600	0.5600	-0.885%	6,872	-8.036%
2023-05-11	0.5650	0.5920	0.5650	0.5650	0.000%	10,127	-8.850%
2023-05-10	0.5850	0.5900	0.5600	0.5650	-4.237%	59,439	-8.850%
2023-05-09	0.5850	0.5900	0.5850	0.5900	+0.855%	23,552	-12.712%
2023-05-05	0.6000	0.6000	0.5850	0.5850	-2.500%	13,690	-11.966%
2023-05-04	0.6000	0.6000	0.6000	0.6000	+1.695%	7,337	-14.167%
2023-05-03	0.5900	0.5900	0.5900	0.5900	0.000%	5,940	-12.712%
2023-05-02	0.5900	0.5900	0.5900	0.5900	0.000%	13,993	-12.712%
2023-04-28	0.5900	0.5900	0.5900	0.5900	0.000%	5,258	-12.712%
2023-04-27	0.5900	0.5900	0.5900	0.5900	-1.667%	2,104	-12.712%
2023-04-26	0.5850	0.6000	0.5850	0.6000	+4.348%	82,574	-14.167%
2023-04-25	0.5850	0.5850	0.5750	0.5750	-3.361%	28,401	-10.435%
2023-04-24	0.6100	0.6100	0.5950	0.5950	-2.459%	19,396	-13.445%
2023-04-21	0.6100	0.6100	0.6100	0.6100	0.000%	38,220	-15.574%
2023-04-20	0.6000	0.6200	0.6000	0.6100	+1.667%	38,894	-15.574%
2023-04-19	0.5900	0.6200	0.6000	0.6000	-3.226%	27,602	-14.167%
2023-04-18	0.5700	0.6200	0.6200	0.6200	+9.735%	71,841	-16.935%
2023-04-17	0.5100	0.5650	0.5100	0.5650	+10.784%	84,190	-8.850%
2023-04-14	0.5400	0.5400	0.5100	0.5100	-5.556%	58,916	+0.980%
2023-04-13	0.5400	0.5400	0.5400	0.5400	0.000%	64,873	-4.630%
2023-04-12	0.5400	0.5540	0.5400	0.5400	0.000%	20,246	-4.630%
2023-04-11	0.5400	0.5400	0.5400	0.5400	0.000%	35,043	-4.630%
2023-04-06	0.5500	0.5500	0.5400	0.5400	-1.818%	34,664	-4.630%
2023-04-05	0.5650	0.5650	0.5500	0.5500	-3.509%	22,865	-6.364%
2023-04-04	0.5700	0.5700	0.5700	0.5700	0.000%	29,273	-9.649%
2023-04-03	0.5700	0.5700	0.5700	0.5700	0.000%	6,623	-9.649%
2023-03-31	0.5700	0.5750	0.5650	0.5700	0.000%	66,321	-9.649%
2023-03-30	0.5840	0.5840	0.5600	0.5700	0.000%	11,489	-9.649%
2023-03-29	0.5650	0.5800	0.5700	0.5700	+0.885%	52,973	-9.649%
2023-03-28	0.5700	0.5700	0.5650	0.5650	-0.877%	9,929	-8.850%
2023-03-27	0.5700	0.5700	0.5700	0.5700	0.000%	7,670	-9.649%
2023-03-24	0.5700	0.5700	0.5700	0.5700	0.000%	8,382	-9.649%
2023-03-23	0.5700	0.5700	0.5700	0.5700	0.000%	1,107	-9.649%
2023-03-22	0.5750	0.5750	0.5700	0.5700	-0.870%	10,943	-9.649%
2023-03-21	0.5900	0.5900	0.5750	0.5750	-2.542%	48,933	-10.435%
2023-03-20	0.6250	0.6250	0.5900	0.5900	-5.600%	57,261	-12.712%
2023-03-17	0.6250	0.6250	0.6250	0.6250	0.000%	9,643	-17.600%
2023-03-16	0.6250	0.6250	0.6250	0.6250	0.000%	8,864	-17.600%
2023-03-15	0.6250	0.6250	0.6250	0.6250	0.000%	5,297	-17.600%
2023-03-14	0.6250	0.6250	0.6250	0.6250	0.000%	8,288	-17.600%
2023-03-13	0.6300	0.6300	0.6250	0.6250	-2.344%	36,758	-17.600%
2023-03-10	0.6350	0.6600	0.6400	0.6400	+0.787%	65,913	-19.531%
2023-03-09	0.6600	0.6600	0.6200	0.6350	-3.788%	14,390	-18.898%
2023-03-08	0.7000	0.7000	0.6600	0.6600	-2.941%	147,604	-21.970%
2023-03-07	0.6400	0.6800	0.6400	0.6800	+11.842%	155,774	-24.265%
2023-03-06	0.5850	0.6600	0.6080	0.6080	+3.932%	215,755	-15.296%
2023-03-03	0.5750	0.5850	0.5750	0.5850	+8.333%	121,921	-11.966%
2023-03-02	0.5400	0.5400	0.5400	0.5400	0.000%	89,721	-4.630%
2023-03-01	0.5400	0.5400	0.5400	0.5400	0.000%	2,714	-4.630%
2023-02-28	0.5400	0.5400	0.5400	0.5400	0.000%	6,892	-4.630%
2023-02-27	0.5400	0.5400	0.5400	0.5400	0.000%	14,209	-4.630%
2023-02-24	0.5400	0.5620	0.5400	0.5400	0.000%	37,546	-4.630%
2023-02-23	0.5400	0.5400	0.5400	0.5400	0.000%	3,370	-4.630%
2023-02-22	0.5400	0.5400	0.5400	0.5400	0.000%	7,243	-4.630%
2023-02-21	0.5400	0.5400	0.5400	0.5400	0.000%	6,388	-4.630%
2023-02-20	0.5550	0.5550	0.5400	0.5400	-2.703%	15,792	-4.630%
2023-02-17	0.5550	0.5550	0.5550	0.5550	-3.310%	4,669	-7.207%
2023-02-16	0.5550	0.5740	0.5500	0.5740	+3.423%	28,132	-10.279%
2023-02-15	0.5650	0.5650	0.5550	0.5550	-1.770%	23,115	-7.207%
2023-02-14	0.5800	0.5800	0.5650	0.5650	-2.586%	33,288	-8.850%
2023-02-13	0.6000	0.6000	0.5800	0.5800	-3.333%	47,434	-11.207%
2023-02-10	0.6150	0.6150	0.6000	0.6000	-2.439%	36,436	-14.167%
2023-02-09	0.6300	0.6400	0.6150	0.6150	-2.381%	47,246	-16.260%
2023-02-08	0.6300	0.6300	0.6300	0.6300	0.000%	40,631	-18.254%
2023-02-07	0.6300	0.6300	0.6300	0.6300	0.000%	42,633	-18.254%
2023-02-06	0.6300	0.6300	0.6300	0.6300	0.000%	13,830	-18.254%
2023-02-03	0.6350	0.6350	0.6300	0.6300	-0.787%	15,259	-18.254%
2023-02-02	0.6300	0.6350	0.6300	0.6350	+0.794%	36,647	-18.898%
2023-02-01	0.6300	0.6300	0.6300	0.6300	0.000%	16,901	-18.254%
2023-01-31	0.6450	0.6450	0.6300	0.6300	-2.326%	31,416	-18.254%
2023-01-30	0.6450	0.6450	0.6450	0.6450	0.000%	34,702	-20.155%
2023-01-27	0.6400	0.6450	0.6400	0.6450	+0.781%	50,753	-20.155%
2023-01-26	0.5850	0.6600	0.5850	0.6400	+9.402%	133,174	-19.531%
2023-01-25	0.5850	0.5850	0.5750	0.5850	0.000%	15,553	-11.966%
2023-01-24	0.5600	0.5850	0.5600	0.5850	+4.464%	34,579	-11.966%
2023-01-23	0.5200	0.5600	0.5200	0.5600	+7.692%	79,402	-8.036%
2023-01-20	0.5200	0.5200	0.5200	0.5200	0.000%	5,872	-0.962%
2023-01-19	0.5300	0.5300	0.5200	0.5200	-1.887%	27,833	-0.962%
2023-01-18	0.4950	0.5300	0.4950	0.5300	+7.071%	70,312	-2.830%
2023-01-17	0.5200	0.5200	0.4900	0.4950	-4.808%	53,317	+4.040%
2023-01-16	0.4850	0.5200	0.4800	0.5200	+10.638%	97,835	-0.962%
2023-01-13	0.4850	0.4700	0.4700	0.4700	-7.843%	27,062	+9.574%
2023-01-12	0.5050	0.5100	0.4850	0.5100	+0.990%	25,862	+0.980%
2023-01-11	0.5050	0.5050	0.5000	0.5050	0.000%	21,231	+1.980%
2023-01-10	0.5200	0.5200	0.5050	0.5050	-2.885%	16,174	+1.980%
2023-01-09	0.5250	0.5250	0.5200	0.5200	0.000%	11,481	-0.962%
2023-01-06	0.5200	0.5200	0.5200	0.5200	0.000%	15,992	-0.962%
2023-01-05	0.5250	0.5250	0.5200	0.5200	-0.952%	6,220	-0.962%
2023-01-04	0.5250	0.5250	0.5250	0.5250	0.000%	6,555	-1.905%
2023-01-03	0.5250	0.5250	0.5120	0.5250	0.000%	27,343	-1.905%
2022-12-30	0.5250	0.5250	0.5250	0.5250	0.000%	5,522	-1.905%
2022-12-29	0.5300	0.5300	0.5250	0.5250	-0.943%	7,305	-1.905%
2022-12-28	0.5300	0.5300	0.5300	0.5300	0.000%	2,913	-2.830%
2022-12-23	0.5350	0.5350	0.5300	0.5300	-0.935%	8,513	-2.830%
2022-12-22	0.5350	0.5350	0.5200	0.5350	0.000%	22,886	-3.738%
2022-12-21	0.5450	0.5450	0.5350	0.5350	-1.835%	42,956	-3.738%
2022-12-20	0.5600	0.5600	0.5450	0.5450	-2.679%	25,840	-5.505%
2022-12-19	0.5800	0.5800	0.5600	0.5600	-3.448%	50,481	-8.036%
2022-12-16	0.5850	0.5850	0.5800	0.5800	-0.855%	39,659	-11.207%
2022-12-15	0.6000	0.6000	0.5850	0.5850	-4.098%	16,449	-11.966%
2022-12-13	0.6100	0.6100	0.6100	0.6100	0.000%	12,191	-15.574%
2022-12-12	0.6100	0.6100	0.6100	0.6100	0.000%	5,001	-15.574%
2022-12-09	0.6100	0.6100	0.6100	0.6100	0.000%	45,325	-15.574%
2022-12-08	0.6300	0.6300	0.6100	0.6100	-3.175%	23,787	-15.574%
2022-12-07	0.6600	0.6600	0.6300	0.6300	-4.545%	14,552	-18.254%
2022-12-06	0.6550	0.6600	0.6450	0.6600	+0.763%	11,380	-21.970%
2022-12-05	0.6450	0.6550	0.6450	0.6550	+1.550%	20,722	-21.374%
2022-12-02	0.6450	0.6450	0.6450	0.6450	0.000%	1,847	-20.155%
2022-12-01	0.6450	0.6450	0.6450	0.6450	-0.769%	6,050	-20.155%
2022-11-30	0.6500	0.6500	0.6500	0.6500	0.000%	124,782	-20.769%
2022-11-29	0.6500	0.6500	0.6500	0.6500	0.000%	91,704	-20.769%
2022-11-28	0.6750	0.6750	0.6500	0.6500	-3.704%	29,067	-20.769%
2022-11-25	0.6750	0.6750	0.6750	0.6750	0.000%	3,968	-23.704%
2022-11-24	0.6750	0.6750	0.6750	0.6750	0.000%	10,485	-23.704%
2022-11-23	0.6800	0.6800	0.6750	0.6750	-0.735%	29,448	-23.704%
2022-11-22	0.6950	0.7000	0.6800	0.6800	-2.158%	15,458	-24.265%
2022-11-21	0.7150	0.7150	0.6950	0.6950	-2.797%	6,562	-25.899%
2022-11-18	0.7500	0.7500	0.7150	0.7150	-4.667%	37,396	-27.972%
2022-11-17	0.7450	0.7500	0.7450	0.7500	+0.671%	59,193	-31.333%
2022-11-16	0.6900	0.7550	0.6900	0.7450	+7.971%	365,414	-30.872%
2022-11-15	0.7000	0.7000	0.6900	0.6900	0.000%	114,516	-25.362%
2022-11-14	0.7000	0.6900	0.6800	0.6900	0.000%	11,055	-25.362%
2022-11-11	0.6900	0.6900	0.6800	0.6900	0.000%	13,790	-25.362%
2022-11-10	0.6900	0.6900	0.6900	0.6900	0.000%	7,318	-25.362%
2022-11-09	0.6900	0.6900	0.6900	0.6900	0.000%	73,921	-25.362%
2022-11-08	0.6900	0.6900	0.6900	0.6900	0.000%	33,278	-25.362%
2022-11-07	0.6900	0.7100	0.6900	0.6900	0.000%	64,303	-25.362%
2022-11-04	0.6900	0.6900	0.6900	0.6900	-1.429%	59,021	-25.362%
2022-11-02	0.6650	0.7000	0.6600	0.7000	+5.263%	61,964	-26.429%
2022-11-01	0.6400	0.6650	0.6400	0.6650	+4.724%	94,673	-22.556%
2022-10-31	0.6400	0.6400	0.6240	0.6350	-0.781%	32,629	-18.898%
2022-10-28	0.6400	0.6620	0.6400	0.6400	0.000%	60,035	-19.531%
2022-10-27	0.6450	0.6450	0.6350	0.6400	-0.775%	31,255	-19.531%
2022-10-26	0.6450	0.6450	0.6350	0.6450	0.000%	33,215	-20.155%
2022-10-25	0.6450	0.6450	0.6450	0.6450	+0.467%	5,120	-20.155%
2022-10-24	0.6600	0.6420	0.6420	0.6420	-2.727%	14,523	-19.782%
2022-10-21	0.6500	0.6600	0.6500	0.6600	+1.538%	26,064	-21.970%
2022-10-20	0.6650	0.6650	0.6500	0.6500	-2.256%	20,874	-20.769%
2022-10-19	0.6650	0.6650	0.6500	0.6650	0.000%	13,794	-22.556%
2022-10-18	0.6650	0.6650	0.6650	0.6650	0.000%	47,645	-22.556%
2022-10-17	0.6800	0.6800	0.6650	0.6650	-2.920%	23,790	-22.556%
2022-10-14	0.6800	0.6850	0.6800	0.6850	+0.735%	20,461	-24.818%
2022-10-13	0.6800	0.6800	0.6800	0.6800	0.000%	25,805	-24.265%
2022-10-12	0.6750	0.6800	0.6750	0.6800	+0.741%	9,397	-24.265%
2022-10-11	0.6850	0.6850	0.6700	0.6750	-1.460%	47,385	-23.704%
2022-10-10	0.7350	0.7350	0.6850	0.6850	-6.803%	86,929	-24.818%
2022-10-07	0.7350	0.7350	0.7350	0.7350	+3.521%	14,593	-29.932%
2022-10-06	0.7050	0.7350	0.7050	0.7100	+9.231%	221,557	-27.465%
2022-10-05	0.6600	0.6600	0.6500	0.6500	-1.515%	29,052	-20.769%
2022-10-04	0.6500	0.6600	0.6500	0.6600	+1.538%	41,691	-21.970%
2022-10-03	0.6600	0.6500	0.6420	0.6500	-1.515%	6,574	-20.769%
2022-09-30	0.6600	0.6600	0.6600	0.6600	0.000%	3,798	-21.970%
2022-09-29	0.6700	0.6700	0.6600	0.6600	-1.493%	20,243	-21.970%
2022-09-28	0.6840	0.6840	0.6700	0.6700	0.000%	7,558	-23.134%
2022-09-27	0.6800	0.6800	0.6700	0.6700	-1.471%	8,088	-23.134%
2022-09-26	0.6900	0.6900	0.6800	0.6800	-1.449%	21,926	-24.265%
2022-09-23	0.6900	0.6900	0.6900	0.6900	0.000%	12,608	-25.362%
2022-09-22	0.6900	0.6900	0.6900	0.6900	0.000%	16,623	-25.362%
2022-09-21	0.6950	0.6950	0.6900	0.6900	-0.719%	1,190	-25.362%
2022-09-20	0.7150	0.7150	0.6950	0.6950	-2.797%	11,698	-25.899%
2022-09-16	0.7150	0.7150	0.7150	0.7150	0.000%	22,250	-27.972%
2022-09-15	0.7150	0.7150	0.7150	0.7150	0.000%	37,790	-27.972%
2022-09-14	0.7150	0.7150	0.7150	0.7150	0.000%	7,617	-27.972%
2022-09-13	0.7150	0.7150	0.7150	0.7150	0.000%	3,277	-27.972%
2022-09-12	0.7150	0.7150	0.7150	0.7150	0.000%	7,648	-27.972%
2022-09-09	0.7150	0.7150	0.7150	0.7150	0.000%	5,476	-27.972%
2022-09-08	0.7150	0.7150	0.7150	0.7150	0.000%	25,252	-27.972%
2022-09-07	0.7100	0.7150	0.7100	0.7150	+0.704%	18,184	-27.972%
2022-09-06	0.7350	0.7350	0.7100	0.7100	-3.401%	42,364	-27.465%
2022-09-05	0.7800	0.7800	0.7100	0.7350	-5.769%	51,195	-29.932%
2022-09-02	0.8200	0.8200	0.7600	0.7800	-6.024%	81,883	-33.974%
2022-09-01	0.8700	0.8700	0.8300	0.8300	-5.143%	30,949	-37.952%
2022-08-31	0.8800	0.8800	0.8750	0.8750	-0.568%	7,616	-41.143%
2022-08-30	0.9150	0.9150	0.8800	0.8800	-3.825%	24,374	-41.477%
2022-08-26	0.9300	0.9800	0.9150	0.9150	-1.613%	29,467	-43.716%
2022-08-25	0.9300	0.9500	0.9500	0.9300	0.000%	8,594	-44.624%
2022-08-24	0.9600	0.9600	0.9300	0.9300	-3.125%	87,788	-44.624%
2022-08-23	0.9250	0.9850	0.9250	0.9600	+3.784%	142,947	-46.354%
2022-08-22	0.9350	0.9350	0.9250	0.9250	-1.070%	13,552	-44.324%
2022-08-19	0.9600	0.9600	0.9350	0.9350	-2.604%	38,934	-44.920%
2022-08-18	0.9750	0.9750	0.9600	0.9600	-1.538%	27,241	-46.354%
2022-08-17	0.9650	0.9900	0.9750	0.9750	+1.036%	179,541	-47.179%
2022-08-16	0.9050	0.9750	0.9300	0.9650	+6.630%	150,539	-46.632%
2022-08-15	0.9200	0.9250	0.9000	0.9050	-1.630%	36,645	-43.094%
2022-08-12	0.8800	0.9200	0.8800	0.9200	+2.222%	52,333	-44.022%
2022-08-11	0.9500	0.9000	0.8750	0.9000	-6.250%	85,614	-42.778%
2022-08-09	0.9350	0.9600	0.9600	0.9600	+3.784%	188,523	-46.354%
2022-08-08	0.8650	0.9250	0.8900	0.9250	+6.936%	116,283	-44.324%
2022-08-05	0.7450	0.8850	0.7450	0.8650	+16.107%	511,163	-40.462%
2022-08-03	0.7450	0.7450	0.7450	0.7450	+0.676%	26,753	-30.872%
2022-08-02	0.7700	0.7400	0.7400	0.7400	-3.896%	15,723	-30.405%
2022-08-01	0.7750	0.7750	0.7600	0.7700	+1.316%	46,590	-33.117%
2022-07-29	0.8250	0.7850	0.7440	0.7600	-7.879%	261,779	-32.237%
2022-07-28	0.6750	0.8900	0.7600	0.8250	+26.923%	1,036,338	-37.576%
2022-07-27	0.6450	0.6500	0.6450	0.6500	+0.775%	3,768	-20.769%
2022-07-26	0.6450	0.6450	0.6450	0.6450	0.000%	8,283	-20.155%
2022-07-25	0.6450	0.6450	0.6450	0.6450	+0.781%	60,291	-20.155%
2022-07-22	0.5800	0.6400	0.5800	0.6400	+10.345%	360,324	-19.531%
2022-07-21	0.5800	0.5800	0.5800	0.5800	0.000%	54,204	-11.207%
2022-07-20	0.5800	0.5800	0.5740	0.5800	0.000%	50,875	-11.207%
2022-07-19	0.5800	0.5800	0.5800	0.5800	0.000%	10,244	-11.207%
2022-07-18	0.5800	0.5800	0.5800	0.5800	0.000%	12,060	-11.207%
2022-07-15	0.5800	0.5800	0.5800	0.5800	0.000%	3,199	-11.207%
2022-07-14	0.5800	0.5800	0.5800	0.5800	0.000%	18,783	-11.207%
2022-07-13	0.5700	0.5800	0.5700	0.5800	+2.655%	52,677	-11.207%
2022-07-12	0.5850	0.5850	0.5650	0.5650	-0.877%	15,872	-8.850%
2022-07-11	0.5700	0.5700	0.5700	0.5700	0.000%	36,395	-9.649%
2022-07-08	0.5700	0.5700	0.5700	0.5700	0.000%	10,931	-9.649%
2022-07-07	0.5700	0.5700	0.5700	0.5700	0.000%	44,694	-9.649%
2022-07-06	0.5700	0.5700	0.5700	0.5700	0.000%	14,168	-9.649%
2022-07-05	0.5700	0.5700	0.5700	0.5700	0.000%	3,203	-9.649%
2022-07-04	0.5700	0.5620	0.5620	0.5700	0.000%	27,428	-9.649%
2022-07-01	0.5500	0.5950	0.5500	0.5700	+3.636%	121,338	-9.649%
2022-06-30	0.6000	0.6000	0.5500	0.5500	-9.091%	110,493	-6.364%
2022-06-29	0.6350	0.6350	0.6050	0.6050	-4.724%	35,590	-14.876%
2022-06-28	0.6700	0.6700	0.6350	0.6350	-5.224%	22,665	-18.898%
2022-06-27	0.6750	0.6750	0.6700	0.6700	-0.741%	12,002	-23.134%
2022-06-24	0.6750	0.6750	0.6750	0.6750	0.000%	9,702	-23.704%
2022-06-23	0.6750	0.6750	0.6750	0.6750	0.000%	18,504	-23.704%
2022-06-22	0.6750	0.6750	0.6750	0.6750	0.000%	8,573	-23.704%
2022-06-21	0.7100	0.7100	0.6750	0.6750	-4.930%	49,720	-23.704%
2022-06-20	0.7100	0.7000	0.7000	0.7100	0.000%	24,985	-27.465%
2022-06-17	0.7050	0.7100	0.7050	0.7100	+2.899%	31,603	-27.465%
2022-06-16	0.7150	0.7100	0.6900	0.6900	-3.497%	26,553	-25.362%
2022-06-15	0.7250	0.7250	0.7150	0.7150	-1.379%	18,771	-27.972%
2022-06-14	0.7500	0.7500	0.7500	0.7250	-3.333%	117,771	-28.966%
2022-06-13	0.7500	0.7400	0.7400	0.7500	-5.063%	63,722	-31.333%
2022-06-08	0.7950	0.7950	0.7600	0.7900	-0.629%	96,129	-34.810%
2022-06-07	0.7000	0.7950	0.7000	0.7950	+17.778%	264,355	-35.220%
2022-06-06	0.6760	0.6760	0.6760	0.6750	0.000%	26,251	-23.704%
2022-06-01	0.6750	0.6750	0.6750	0.6750	0.000%	13,535	-23.704%
2022-05-31	0.6750	0.6750	0.6750	0.6750	0.000%	20,568	-23.704%
2022-05-30	0.6750	0.6750	0.6750	0.6750	-1.890%	23,518	-23.704%
2022-05-27	0.6880	0.6880	0.6880	0.6880	+1.926%	41,616	-25.145%
2022-05-26	0.6750	0.6750	0.6500	0.6750	0.000%	20,331	-23.704%
2022-05-25	0.7100	0.7100	0.6750	0.6750	-4.255%	115,937	-23.704%
2022-05-24	0.7250	0.7250	0.7050	0.7050	-2.759%	31,482	-26.950%
2022-05-23	0.7450	0.7450	0.7250	0.7250	-2.685%	17,306	-28.966%
2022-05-20	0.7600	0.7600	0.7450	0.7450	-1.974%	29,612	-30.872%
2022-05-19	0.7900	0.7600	0.7600	0.7600	-5.000%	21,055	-32.237%
2022-05-18	0.8000	0.8000	0.8000	0.8000	-0.621%	9,320	-35.625%
2022-05-17	0.8050	0.8050	0.7800	0.8050	0.000%	37,856	-36.025%
2022-05-16	0.7750	0.8050	0.7750	0.8050	+3.871%	29,259	-36.025%
2022-05-13	0.7100	0.7750	0.7100	0.7750	+9.155%	58,874	-33.548%
2022-05-12	0.7400	0.7100	0.7100	0.7100	-5.333%	44,318	-27.465%
2022-05-11	0.8000	0.8000	0.7500	0.7500	-6.250%	39,370	-31.333%
2022-05-10	0.8450	0.8450	0.8000	0.8000	-5.325%	111,311	-35.625%
2022-05-09	0.8850	0.9000	0.8450	0.8450	-6.111%	29,602	-39.053%
2022-05-06	0.8850	0.9000	0.9000	0.9000	+1.695%	25,305	-42.778%
2022-05-05	0.8300	0.9100	0.8300	0.8850	+6.627%	86,772	-41.808%
2022-05-04	0.8900	0.8900	0.8300	0.8300	-6.742%	47,887	-37.952%
2022-05-03	0.9150	0.9150	0.8900	0.8900	-2.198%	38,639	-42.135%
2022-04-29	0.9150	0.9100	0.9100	0.9100	-0.546%	22,277	-43.407%
2022-04-28	0.8950	0.9150	0.8950	0.9150	+0.549%	29,905	-43.716%
2022-04-27	0.9500	0.9100	0.9100	0.9100	-4.211%	48,892	-43.407%
2022-04-26	0.8850	0.9750	0.8850	0.9500	+3.261%	100,617	-45.789%
2022-04-25	0.9400	0.9200	0.8850	0.9200	-2.542%	77,616	-44.022%
2022-04-22	0.9650	0.9700	0.9440	0.9440	-2.176%	33,417	-45.445%
2022-04-21	0.9650	0.9700	0.9700	0.9650	-0.515%	15,995	-46.632%
2022-04-20	1.0150	0.9700	0.9700	0.9700	-9.346%	183,559	-46.907%
2022-04-19	1.0350	1.0700	1.0000	1.0700	+2.885%	82,987	-51.869%
2022-04-14	1.1000	1.1100	1.0400	1.0400	-3.704%	95,350	-50.481%
2022-04-13	1.1250	1.1700	1.0800	1.0800	-4.000%	410,314	-52.315%
2022-04-12	0.8800	1.1250	0.8600	1.1250	+29.310%	986,976	-54.222%
2022-04-11	0.8600	0.8700	0.8600	0.8700	+1.163%	11,764	-40.805%
2022-04-08	0.8750	0.8760	0.8760	0.8600	-2.050%	41,666	-40.116%
2022-04-07	0.8750	0.8780	0.8780	0.8780	+0.343%	17,709	-41.344%
2022-04-06	0.8500	0.8750	0.8080	0.8750	+5.422%	67,391	-41.143%
2022-04-05	0.8250	0.8300	0.8300	0.8300	+1.467%	59,797	-37.952%
2022-04-04	0.8600	0.8400	0.8180	0.8180	-9.111%	174,749	-37.042%
2022-04-01	0.8900	0.9000	0.8600	0.9000	+1.124%	111,290	-42.778%
2022-03-31	0.8550	0.9050	0.8750	0.8900	+7.229%	508,338	-42.135%
2022-03-30	0.7950	0.8600	0.8000	0.8300	+3.750%	209,537	-37.952%
2022-03-29	0.7750	0.8200	0.7950	0.8000	+3.226%	349,296	-35.625%
2022-03-28	0.7700	0.7750	0.7700	0.7750	-1.899%	135,198	-33.548%
2022-03-25	0.7700	0.7900	0.7900	0.7900	+2.597%	7,340	-34.810%
2022-03-24	0.8000	0.8000	0.7600	0.7700	-3.750%	87,949	-33.117%
2022-03-23	0.7450	0.8000	0.7900	0.8000	+7.383%	250,092	-35.625%
2022-03-22	0.7850	0.7850	0.7150	0.7450	-5.096%	126,129	-30.872%
2022-03-21	0.7850	0.7700	0.7700	0.7850	0.000%	23,636	-34.395%
2022-03-18	0.7600	0.7850	0.7600	0.7850	+3.289%	144,279	-34.395%
2022-03-17	0.7600	0.7600	0.7550	0.7600	0.000%	97,127	-32.237%
2022-03-16	0.6900	0.7800	0.6900	0.7600	+10.145%	357,295	-32.237%
2022-03-15	0.7150	0.7150	0.6850	0.6900	-5.479%	67,908	-25.362%
2022-03-14	0.8000	0.8200	0.7300	0.7300	-9.877%	68,743	-29.452%
2022-03-11	0.8950	0.8200	0.8100	0.8100	-7.955%	169,127	-36.420%
2022-03-10	0.9250	0.9500	0.8800	0.8800	-4.865%	158,762	-41.477%
2022-03-09	0.8950	0.9250	0.8950	0.9250	+3.352%	84,264	-44.324%
2022-03-08	0.8900	0.8950	0.8800	0.8950	+0.562%	41,308	-42.458%
2022-03-07	0.9250	0.9350	0.8900	0.8900	-3.784%	100,061	-42.135%
2022-03-04	0.9200	0.9050	0.9050	0.9250	+0.543%	8,389	-44.324%
2022-03-03	0.9600	0.9600	0.9200	0.9200	-4.663%	38,629	-44.022%
2022-03-01	0.9400	0.9650	0.9400	0.9650	+0.521%	41,721	-46.632%
2022-02-28	1.0100	0.9600	0.9600	0.9600	-4.950%	109,793	-46.354%
2022-02-25	0.9400	1.0100	0.9400	1.0100	+7.447%	120,646	-49.010%
2022-02-24	0.9750	0.9750	0.9400	0.9400	-4.082%	44,884	-45.213%
2022-02-23	0.9800	0.9800	0.9800	0.9800	0.000%	11,188	-47.449%
2022-02-22	0.9750	0.9800	0.9750	0.9800	-1.010%	17,663	-47.449%
2022-02-21	1.0100	0.9900	0.9900	0.9900	-1.980%	37,521	-47.980%
2022-02-18	1.0050	1.0100	1.0000	1.0100	0.000%	29,532	-49.010%
2022-02-17	1.0980	1.0980	1.0100	1.0100	-6.047%	80,006	-49.010%
2022-02-16	1.0650	1.0750	1.0650	1.0750	+0.939%	31,377	-52.093%
2022-02-15	1.0000	1.0650	1.0000	1.0650	+6.500%	219,989	-51.643%
2022-02-14	0.9650	1.0000	0.9650	1.0000	+3.627%	115,790	-48.500%
2022-02-11	1.0100	0.9800	0.9590	0.9650	-4.455%	108,415	-46.632%
2022-02-10	1.0550	1.0100	1.0000	1.0100	-4.265%	126,495	-49.010%
2022-02-09	1.1100	1.0650	1.0150	1.0550	-4.955%	154,072	-51.185%
2022-02-08	1.1450	1.1450	1.1100	1.1100	-3.057%	52,345	-53.604%
2022-02-07	1.1800	1.1800	1.1250	1.1450	-2.966%	56,521	-55.022%
2022-02-04	1.1800	1.1800	1.1700	1.1800	-0.169%	22,122	-56.356%
2022-02-03	1.2600	1.1820	1.1820	1.1820	-6.190%	58,845	-56.430%
2022-02-02	1.2650	1.2500	1.2500	1.2600	-0.395%	9,211	-59.127%
2022-02-01	1.2950	1.2950	1.2650	1.2650	-2.317%	95,920	-59.289%
2022-01-31	1.2900	1.2600	1.2600	1.2950	+1.172%	43,786	-60.232%
2022-01-28	1.2800	1.2800	1.2660	1.2800	-1.538%	16,724	-59.766%
2022-01-27	1.3000	1.3000	1.2800	1.3000	+0.775%	28,411	-60.385%
2022-01-26	1.3050	1.3340	1.2800	1.2900	-1.149%	20,292	-60.078%
2022-01-25	1.2400	1.3150	1.2400	1.3050	+5.242%	65,463	-60.536%
2022-01-24	1.4050	1.3850	1.2400	1.2400	-11.744%	187,974	-58.468%
2022-01-21	1.3800	1.4150	1.3800	1.4050	+1.079%	74,820	-63.345%
2022-01-20	1.3850	1.3900	1.3850	1.3900	+0.725%	8,737	-62.950%
2022-01-19	1.4000	1.3800	1.3800	1.3800	0.000%	98,654	-62.681%
2022-01-18	1.4000	1.3800	1.3800	1.3800	-1.429%	9,677	-62.681%
2022-01-17	1.4000	1.4000	1.4000	1.4000	+1.449%	10,797	-63.214%
2022-01-14	1.4400	1.4200	1.3800	1.3800	-4.167%	62,841	-62.681%
2022-01-13	1.4400	1.4400	1.4400	1.4400	0.000%	58,317	-64.236%
2022-01-12	1.4250	1.4400	1.4250	1.4400	+2.857%	116,531	-64.236%
2022-01-11	1.4150	1.4000	1.4000	1.4000	+1.449%	52,996	-63.214%
2022-01-10	1.4200	1.4250	1.3800	1.3800	-2.817%	101,467	-62.681%
2022-01-07	1.3850	1.4300	1.3850	1.4200	+3.650%	68,726	-63.732%
2022-01-06	1.4350	1.3700	1.3700	1.3700	-4.530%	116,128	-62.409%
2022-01-05	1.4500	1.4500	1.4350	1.4350	-1.034%	34,799	-64.111%
2022-01-04	1.4500	1.4500	1.4500	1.4500	0.000%	22,783	-64.483%
2021-12-31	1.4500	1.4500	1.4500	1.4500	0.000%	24,548	-64.483%
2021-12-30	1.4750	1.4750	1.4500	1.4500	-1.695%	33,352	-64.483%
2021-12-29	1.5000	1.5000	1.5000	1.4750	0.000%	62,519	-65.085%
2021-12-24	1.5000	1.5000	1.5000	1.4750	0.000%	8,121	-65.085%
2021-12-23	1.4750	1.4750	1.4750	1.4750	0.000%	47,958	-65.085%
2021-12-22	1.4750	1.4750	1.4750	1.4750	0.000%	13,449	-65.085%
2021-12-21	1.4750	1.5000	1.5000	1.4750	0.000%	20,759	-65.085%
2021-12-20	1.4750	1.5000	1.5000	1.4750	0.000%	10,587	-65.085%
2021-12-17	1.4700	1.4750	1.4700	1.4750	-1.667%	40,130	-65.085%
2021-12-16	1.4250	1.5000	1.5000	1.5000	+6.007%	64,392	-65.667%
2021-12-15	1.4350	1.4350	1.4150	1.4150	-1.394%	22,460	-63.604%
2021-12-14	1.5300	1.5640	1.5640	1.4350	-6.209%	66,448	-64.111%
2021-12-13	1.5300	1.5300	1.5300	1.5300	0.000%	52,303	-66.340%
2021-12-10	1.5300	1.5640	1.5640	1.5300	0.000%	43,477	-66.340%
2021-12-09	1.3800	1.5550	1.3500	1.5300	+3.799%	935,360	-66.340%
2021-12-07	1.4950	1.4740	1.4740	1.4740	-3.026%	49,695	-65.061%
2021-12-02	1.5200	1.5200	1.5200	1.5200	-1.935%	27,679	-66.118%
2021-11-30	1.6100	1.6000	1.5500	1.5500	-4.908%	56,879	-66.774%
2021-11-29	1.5800	1.6400	1.6300	1.6300	+3.492%	91,475	-68.405%
2021-11-26	1.5600	1.6000	1.5750	1.5750	0.000%	288,842	-67.302%
2021-11-25	1.4750	1.5750	1.4500	1.5750	+6.780%	111,990	-67.302%
2021-11-24	1.5150	1.5150	1.4750	1.4750	-2.640%	66,806	-65.085%
2021-11-23	1.5150	1.5150	1.5000	1.5150	0.000%	109,241	-66.007%
2021-11-22	1.6150	1.6150	1.5150	1.5150	-6.192%	59,950	-66.007%
2021-11-19	1.6660	1.6660	1.6100	1.6150	-0.615%	68,212	-68.111%
2021-11-18	1.6500	1.6500	1.6250	1.6250	-3.274%	59,341	-68.308%
2021-11-17	1.6600	1.6800	1.6800	1.6800	+1.818%	63,051	-69.345%

.dark-mode .l8MLC6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8MLC6{ color: #333333; background-color: white; border: 2px solid #333333; }AMTEAMTE POWER PLCstock LSE

AMTE
AMTE POWER PLC
stock LSE