AMPEAK ENERGY LIMITED (AIM:AMP)
London · Delayed Price · Currency is GBP · Price in GBX 2.300
-0.100 (-4.17%)
At close: Sep 18, 2025
AMPEAK ENERGY LIMITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.40 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 1,067,389 |
| Sep 17, 2025 | 2.25 | 2.50 | 2.24 | 2.40 | 2.40 | 6.67% | 2,721,177 |
| Sep 16, 2025 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 978,379 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.16 | 2.25 | 2.25 | -2.17% | 1,657,189 |
| Sep 12, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 527,609 |
| Sep 11, 2025 | 2.35 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 1,672,342 |
| Sep 10, 2025 | 2.45 | 2.50 | 2.20 | 2.40 | 2.40 | -2.04% | 3,143,459 |
| Sep 9, 2025 | 2.40 | 2.50 | 2.30 | 2.45 | 2.45 | 2.08% | 969,326 |
| Sep 8, 2025 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | -5.88% | 3,647,114 |
| Sep 5, 2025 | 2.55 | 2.70 | 2.40 | 2.55 | 2.55 | - | 2,235,173 |
| Sep 4, 2025 | 2.40 | 2.60 | 2.30 | 2.55 | 2.55 | 6.25% | 3,138,976 |
| Sep 3, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 842,112 |
| Sep 2, 2025 | 2.45 | 2.50 | 2.32 | 2.40 | 2.40 | -2.04% | 1,213,483 |
| Sep 1, 2025 | 2.45 | 2.50 | 2.40 | 2.45 | 2.45 | - | 1,455,135 |
| Aug 29, 2025 | 2.60 | 2.70 | 2.40 | 2.45 | 2.45 | -5.77% | 1,845,563 |
| Aug 28, 2025 | 2.55 | 2.70 | 2.40 | 2.60 | 2.60 | 1.96% | 408,668 |
| Aug 27, 2025 | 2.40 | 2.70 | 2.30 | 2.55 | 2.55 | 6.25% | 1,979,064 |
| Aug 26, 2025 | 2.55 | 2.60 | 2.30 | 2.40 | 2.40 | -5.88% | 981,425 |
| Aug 22, 2025 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | - | 2,714,688 |
| Aug 21, 2025 | 2.90 | 2.80 | 2.50 | 2.55 | 2.55 | -7.27% | 2,164,005 |
| Aug 20, 2025 | 2.65 | 2.80 | 2.60 | 2.75 | 2.75 | 1.85% | 1,699,603 |
| Aug 19, 2025 | 2.80 | 2.90 | 2.50 | 2.70 | 2.70 | -3.57% | 2,680,670 |
| Aug 18, 2025 | 2.65 | 2.80 | 2.40 | 2.80 | 2.80 | 5.66% | 5,940,231 |
| Aug 15, 2025 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | -1.85% | 589,379 |
| Aug 14, 2025 | 2.85 | 3.00 | 2.50 | 2.70 | 2.70 | -5.26% | 3,300,173 |
| Aug 13, 2025 | 2.70 | 3.00 | 2.60 | 2.85 | 2.85 | 5.56% | 5,392,415 |
| Aug 12, 2025 | 2.95 | 3.00 | 2.60 | 2.70 | 2.70 | -8.47% | 7,458,350 |
| Aug 11, 2025 | 3.10 | 3.20 | 2.80 | 2.95 | 2.95 | -4.84% | 6,053,868 |
| Aug 8, 2025 | 3.15 | 3.50 | 3.00 | 3.10 | 3.10 | -1.59% | 6,003,480 |
| Aug 7, 2025 | 3.70 | 3.90 | 2.80 | 3.15 | 3.15 | -19.23% | 10,560,910 |
| Aug 6, 2025 | 5.00 | 5.50 | 3.00 | 3.90 | 3.90 | -15.22% | 35,978,710 |
| Aug 5, 2025 | 1.90 | 5.00 | 1.80 | 4.60 | 4.60 | 142.11% | 16,004,620 |
| Aug 4, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 213,029 |
| Aug 1, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 297,083 |
| Jul 31, 2025 | 1.90 | 1.86 | 1.80 | 1.80 | 1.80 | -5.26% | 26,596 |
| Jul 30, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 299,063 |
| Jul 29, 2025 | 1.85 | 2.00 | 1.72 | 1.90 | 1.90 | 2.70% | 1,506,351 |
| Jul 28, 2025 | 1.85 | 2.00 | 1.67 | 1.85 | 1.85 | - | 643,414 |
| Jul 25, 2025 | 1.90 | 2.00 | 1.70 | 1.85 | 1.85 | -2.63% | 599,506 |
| Jul 24, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 566,063 |
| Jul 23, 2025 | 1.95 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 563,993 |
| Jul 22, 2025 | 2.05 | 2.20 | 1.90 | 1.95 | 1.95 | -4.88% | 527,248 |
| Jul 21, 2025 | 2.10 | 2.30 | 1.90 | 2.05 | 2.05 | -2.38% | 705,547 |
| Jul 18, 2025 | 2.15 | 2.30 | 1.90 | 2.10 | 2.10 | -2.33% | 308,881 |
| Jul 17, 2025 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 850,902 |
| Jul 16, 2025 | 2.15 | 2.35 | 2.00 | 2.15 | 2.15 | -6.52% | 336,715 |
| Jul 15, 2025 | 2.15 | 2.30 | 2.00 | 2.30 | 2.30 | 4.55% | 978,854 |
| Jul 14, 2025 | 2.15 | 2.30 | 2.00 | 2.20 | 2.20 | -6.38% | 311,287 |
| Jul 11, 2025 | 2.15 | 2.35 | 2.00 | 2.35 | 2.35 | 9.30% | 605,205 |
| Jul 10, 2025 | 2.20 | 2.30 | 2.10 | 2.15 | 2.15 | -6.52% | 692,430 |