AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.825	1.850	1.700	1.700	1.700	3,055,906
2022-09-16	1.850	1.850	1.700	1.825	1.825	2,752,313
2022-09-15	1.925	2.000	1.800	1.850	1.850	1,069,257
2022-09-14	1.850	2.000	1.800	1.925	1.925	1,748,419
2022-09-13	1.950	2.000	1.800	1.850	1.850	1,800,421
2022-09-12	1.850	2.000	1.850	1.950	1.950	1,889,865
2022-09-09	1.850	1.998	1.800	1.998	1.998	2,256,809
2022-09-08	1.765	2.050	1.765	1.900	1.900	18,116,585
2022-09-07	1.675	1.878	1.650	1.725	1.725	4,952,274
2022-09-06	1.700	1.740	1.653	1.675	1.675	1,193,347
2022-09-05	1.625	1.750	1.600	1.700	1.700	5,839,784
2022-09-02	1.725	1.750	1.601	1.625	1.625	9,159,048
2022-09-01	1.775	1.850	1.700	1.725	1.725	2,313,222
2022-08-31	1.850	1.970	1.715	1.775	1.775	8,331,452
2022-08-30	1.600	2.170	1.600	1.850	1.850	33,600,808
2022-08-26	1.625	1.650	1.510	1.550	1.550	3,165,341
2022-08-25	1.650	1.700	1.600	1.625	1.625	1,006,721
2022-08-24	1.700	1.730	1.600	1.650	1.650	674,591
2022-08-23	1.589	1.750	1.589	1.600	1.600	3,947,472
2022-08-22	1.625	1.650	1.530	1.550	1.550	3,111,890
2022-08-19	1.625	1.650	1.600	1.625	1.625	4,008,325
2022-08-18	1.750	1.770	1.572	1.704	1.704	7,599,001
2022-08-17	1.750	1.800	1.700	1.750	1.750	374,196
2022-08-16	1.775	1.800	1.700	1.750	1.750	1,074,969
2022-08-15	1.750	1.880	1.706	1.775	1.775	1,217,347
2022-08-12	1.750	1.800	1.700	1.750	1.750	752,768
2022-08-11	1.750	1.800	1.661	1.750	1.750	1,205,865
2022-08-10	1.750	1.800	1.700	1.750	1.750	195,935
2022-08-09	1.750	1.800	1.700	1.750	1.750	975,084
2022-08-08	1.750	1.800	1.700	1.750	1.750	793,056
2022-08-05	1.775	1.850	1.700	1.800	1.800	437,706
2022-08-04	1.775	1.850	1.715	1.775	1.775	681,395
2022-08-03	1.850	1.850	1.700	1.775	1.775	822,159
2022-08-02	1.825	1.900	1.700	1.850	1.850	998,547
2022-08-01	1.825	1.850	1.799	1.825	1.825	605,028
2022-07-29	1.925	2.098	1.810	1.825	1.825	3,240,133
2022-07-28	1.650	1.988	1.605	1.925	1.925	4,410,593
2022-07-27	1.650	1.700	1.612	1.650	1.650	408,435
2022-07-26	1.675	1.700	1.600	1.650	1.650	763,889
2022-07-25	1.700	1.705	1.600	1.675	1.675	236,644
2022-07-22	1.725	1.750	1.650	1.700	1.700	270,310
2022-07-21	1.658	1.800	1.658	1.725	1.725	1,722,768
2022-07-20	1.675	1.700	1.600	1.650	1.650	1,410,941
2022-07-19	1.750	1.750	1.600	1.664	1.664	1,122,512
2022-07-18	1.800	1.825	1.650	1.750	1.750	2,722,669
2022-07-15	1.900	1.950	1.750	1.860	1.860	1,987,979
2022-07-14	1.875	1.950	1.850	1.900	1.900	1,043,329
2022-07-13	1.950	1.970	1.800	1.875	1.875	3,921,097
2022-07-12	1.850	2.059	1.800	1.950	1.950	7,561,300
2022-07-11	1.875	2.200	1.650	1.850	1.850	20,865,625
2022-07-08	2.550	2.600	1.800	1.900	1.900	65,120,375
2022-07-07	1.214	2.800	1.214	2.400	2.400	156,552,515
2022-07-06	1.225	1.256	1.110	1.256	1.256	2,770,120
2022-07-05	1.250	1.290	1.200	1.225	1.225	3,225,003
2022-07-04	1.225	1.340	1.200	1.250	1.250	7,582,186
2022-07-01	1.144	1.250	1.144	1.225	1.225	7,180,915
2022-06-30	1.150	1.230	1.036	1.125	1.125	19,898,710
2022-06-29	2.050	2.050	0.970	1.200	1.200	75,197,861
2022-06-28	2.050	2.050	2.000	2.050	2.050	551,930
2022-06-27	2.025	2.100	2.000	2.050	2.050	2,006,388

← NewerPage 18 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.