AMPEAK ENERGY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	1.750	1.750	1.700	1.725	1.725	3,111,318
2022-12-12	1.850	1.900	1.700	1.800	1.800	4,920,738
2022-12-09	1.650	2.332	1.600	1.825	1.825	31,948,387
2022-12-08	1.650	1.700	1.600	1.650	1.650	877,006
2022-12-07	1.800	1.850	1.600	1.650	1.650	3,907,941
2022-12-06	1.600	1.894	1.555	1.800	1.800	3,811,523
2022-12-05	1.400	1.650	1.400	1.600	1.600	3,648,573
2022-12-02	1.400	1.450	1.365	1.400	1.400	692,445
2022-12-01	1.400	1.450	1.350	1.400	1.400	1,153,528
2022-11-30	1.400	1.440	1.350	1.400	1.400	479,087
2022-11-29	1.400	1.450	1.350	1.400	1.400	387,715
2022-11-28	1.350	1.445	1.300	1.400	1.400	1,286,571
2022-11-25	1.300	1.400	1.300	1.350	1.350	1,102,553
2022-11-24	1.225	1.380	1.215	1.300	1.300	5,815,018
2022-11-23	1.225	1.250	1.200	1.225	1.225	586,245
2022-11-22	1.225	1.250	1.200	1.225	1.225	815,552
2022-11-21	1.225	1.250	1.200	1.225	1.225	950,467
2022-11-18	1.350	1.355	1.210	1.250	1.250	1,995,594
2022-11-17	1.375	1.400	1.300	1.350	1.350	920,173
2022-11-16	1.400	1.400	1.315	1.375	1.375	1,289,870
2022-11-15	1.400	1.450	1.350	1.400	1.400	1,674,450
2022-11-14	1.350	1.400	1.305	1.350	1.350	1,470,927
2022-11-11	1.350	1.400	1.300	1.350	1.350	266,572
2022-11-10	1.350	1.400	1.300	1.316	1.316	277,638
2022-11-09	1.275	1.400	1.262	1.350	1.350	2,328,102
2022-11-08	1.250	1.300	1.225	1.275	1.275	1,223,572
2022-11-07	1.250	1.300	1.230	1.250	1.250	2,131,706
2022-11-04	1.225	1.300	1.200	1.250	1.250	2,983,038
2022-11-03	1.200	1.250	1.170	1.225	1.225	4,928,453
2022-11-02	1.225	1.250	1.150	1.200	1.200	1,885,094
2022-11-01	1.175	1.250	1.160	1.225	1.225	1,174,706
2022-10-31	1.350	1.400	1.155	1.175	1.175	1,764,889
2022-10-28	1.250	1.300	1.200	1.200	1.200	1,037,615
2022-10-27	1.250	1.300	1.200	1.200	1.200	1,036,291
2022-10-26	1.200	1.300	1.150	1.250	1.250	3,071,178
2022-10-25	1.200	1.250	1.150	1.200	1.200	2,849,446
2022-10-24	1.269	1.269	1.100	1.200	1.200	6,776,750
2022-10-21	1.425	1.450	1.220	1.275	1.275	11,271,862
2022-10-20	1.425	1.460	1.400	1.425	1.425	673,075
2022-10-19	1.425	1.450	1.400	1.425	1.425	509,080
2022-10-18	1.450	1.600	1.400	1.425	1.425	2,725,307
2022-10-17	1.500	1.600	1.410	1.538	1.538	1,329,828
2022-10-14	1.550	1.600	1.420	1.500	1.500	2,071,926
2022-10-13	1.550	1.600	1.500	1.550	1.550	755,311
2022-10-12	1.600	1.700	1.500	1.500	1.500	523,298
2022-10-11	1.650	1.700	1.550	1.600	1.600	834,562
2022-10-10	1.650	1.700	1.610	1.650	1.650	564,926
2022-10-07	1.700	1.800	1.600	1.650	1.650	794,272
2022-10-06	1.700	1.800	1.600	1.700	1.700	346,855
2022-10-05	1.675	1.800	1.600	1.700	1.700	1,362,161
2022-10-04	1.700	1.800	1.600	1.675	1.675	1,353,791
2022-10-03	1.750	1.880	1.700	1.700	1.700	2,117,497
2022-09-30	1.575	1.800	1.510	1.750	1.750	2,605,539
2022-09-29	1.625	1.650	1.500	1.582	1.582	946,235
2022-09-28	1.650	1.700	1.600	1.625	1.625	1,659,218
2022-09-27	1.725	1.800	1.600	1.650	1.650	1,344,885
2022-09-26	1.850	1.870	1.650	1.750	1.750	6,894,079
2022-09-23	1.775	2.150	1.750	1.800	1.800	13,914,397
2022-09-22	1.775	1.850	1.739	1.775	1.775	617,249
2022-09-21	1.725	1.816	1.716	1.800	1.800	1,159,497

← NewerPage 17 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.