AMPEAK ENERGY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1.575 | 1.575 | 1.550 | 1.550 | 1.550 | 2,543,771 |
| 2021-12-29 | 1.615 | 1.620 | 1.550 | 1.600 | 1.600 | 2,969,894 |
| 2021-12-24 | 1.525 | 1.615 | 1.521 | 1.615 | 1.615 | 4,213,753 |
| 2021-12-23 | 1.525 | 1.529 | 1.501 | 1.520 | 1.520 | 1,630,403 |
| 2021-12-22 | 1.550 | 1.575 | 1.471 | 1.520 | 1.520 | 4,479,114 |
| 2021-12-21 | 1.550 | 1.569 | 1.500 | 1.550 | 1.550 | 3,730,693 |
| 2021-12-20 | 1.525 | 1.550 | 1.470 | 1.550 | 1.550 | 2,306,764 |
| 2021-12-17 | 1.550 | 1.600 | 1.500 | 1.525 | 1.525 | 4,867,702 |
| 2021-12-16 | 1.650 | 1.700 | 1.500 | 1.560 | 1.560 | 10,620,343 |
| 2021-12-15 | 1.825 | 1.900 | 1.700 | 1.830 | 1.830 | 6,015,369 |
| 2021-12-14 | 1.925 | 1.950 | 1.800 | 1.810 | 1.810 | 5,684,761 |
| 2021-12-13 | 2.200 | 2.228 | 1.850 | 1.950 | 1.950 | 5,757,773 |
| 2021-12-10 | 2.000 | 2.350 | 1.980 | 2.060 | 2.060 | 13,429,825 |
| 2021-12-09 | 2.075 | 2.150 | 1.900 | 1.950 | 1.950 | 3,990,224 |
| 2021-12-08 | 1.750 | 2.270 | 1.750 | 2.075 | 2.075 | 17,559,316 |
| 2021-12-07 | 1.550 | 1.800 | 1.500 | 1.750 | 1.750 | 3,875,505 |
| 2021-12-06 | 1.600 | 1.650 | 1.500 | 1.550 | 1.550 | 1,890,895 |
| 2021-12-03 | 1.700 | 1.750 | 1.560 | 1.600 | 1.600 | 2,886,500 |
| 2021-12-02 | 1.775 | 1.820 | 1.650 | 1.700 | 1.700 | 1,887,889 |
| 2021-12-01 | 1.625 | 1.850 | 1.600 | 1.775 | 1.775 | 9,915,407 |
| 2021-11-30 | 1.950 | 2.050 | 1.600 | 1.625 | 1.625 | 12,854,619 |
| 2021-11-29 | 1.450 | 2.000 | 1.450 | 2.000 | 2.000 | 33,681,312 |
| 2021-11-26 | 1.425 | 1.500 | 1.350 | 1.470 | 1.470 | 18,831,968 |
| 2021-11-25 | 1.375 | 1.450 | 1.300 | 1.435 | 1.435 | 4,739,486 |
| 2021-11-24 | 1.350 | 1.450 | 1.300 | 1.400 | 1.400 | 8,226,293 |
| 2021-11-23 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 4,826,441 |
| 2021-11-22 | 1.450 | 1.450 | 1.300 | 1.350 | 1.350 | 4,143,738 |
| 2021-11-19 | 1.450 | 1.550 | 1.400 | 1.450 | 1.450 | 5,276,510 |
| 2021-11-18 | 1.550 | 1.600 | 1.401 | 1.500 | 1.500 | 6,816,924 |
| 2021-11-17 | 1.550 | 1.600 | 1.466 | 1.590 | 1.590 | 4,345,237 |
| 2021-11-16 | 1.550 | 1.594 | 1.515 | 1.550 | 1.550 | 2,698,604 |
| 2021-11-15 | 1.600 | 1.650 | 1.500 | 1.560 | 1.560 | 4,909,112 |
| 2021-11-12 | 1.600 | 1.650 | 1.555 | 1.600 | 1.600 | 4,593,616 |
| 2021-11-11 | 1.600 | 1.640 | 1.555 | 1.600 | 1.600 | 2,685,124 |
| 2021-11-10 | 1.625 | 1.650 | 1.550 | 1.600 | 1.600 | 4,878,248 |
| 2021-11-09 | 1.700 | 1.795 | 1.600 | 1.625 | 1.625 | 3,997,472 |
| 2021-11-08 | 1.750 | 1.800 | 1.650 | 1.750 | 1.750 | 4,255,740 |
| 2021-11-05 | 1.750 | 1.795 | 1.702 | 1.750 | 1.750 | 2,182,776 |
| 2021-11-04 | 1.775 | 1.800 | 1.700 | 1.750 | 1.750 | 734,515 |
| 2021-11-03 | 1.825 | 1.850 | 1.750 | 1.775 | 1.775 | 9,653,642 |
| 2021-11-02 | 1.750 | 1.850 | 1.700 | 1.840 | 1.840 | 9,765,843 |
| 2021-11-01 | 1.600 | 1.800 | 1.550 | 1.725 | 1.725 | 22,631,288 |
| 2021-10-29 | 1.575 | 1.600 | 1.551 | 1.575 | 1.575 | 2,257,470 |
| 2021-10-28 | 1.625 | 1.650 | 1.550 | 1.575 | 1.575 | 1,049,537 |
| 2021-10-27 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 2,077,975 |
| 2021-10-26 | 1.525 | 1.665 | 1.500 | 1.650 | 1.650 | 8,739,659 |
| 2021-10-25 | 1.615 | 1.615 | 1.550 | 1.560 | 1.560 | 2,658,868 |
| 2021-10-22 | 1.550 | 1.700 | 1.532 | 1.655 | 1.655 | 5,245,001 |
| 2021-10-21 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 3,703,882 |
| 2021-10-20 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 8,770,014 |
| 2021-10-19 | 1.800 | 1.800 | 1.601 | 1.650 | 1.650 | 8,741,561 |
| 2021-10-18 | 2.050 | 2.100 | 1.700 | 1.800 | 1.800 | 9,128,359 |
| 2021-10-15 | 2.300 | 2.400 | 1.930 | 2.100 | 2.100 | 24,416,144 |
| 2021-10-14 | 1.650 | 2.150 | 1.530 | 2.075 | 2.075 | 32,194,907 |
← NewerPage 21 of 21 · 1,254 trading days
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.