Amper, S.A. (LON:0NO6)
London · Delayed Price · Currency is GBP 0.1226
+0.0012 (0.99%)
At close: May 23, 2023
LON:0NO6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.99% | 56,311 |
| May 22, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.17% | 13,213 |
| May 19, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.54% | 51,580 |
| May 17, 2023 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.11% | 33,880 |
| May 16, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.10% | 26,825 |
| May 15, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 42,076 |
| May 12, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 9,497 |
| May 11, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 20,026 |
| May 10, 2023 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.40% | 43,872 |
| May 9, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.42% | 7,287 |
| May 5, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.35% | 1,000 |
| May 4, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.03% | 53,062 |
| May 3, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.16% | 10,005 |
| May 2, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.49% | 14 |
| Apr 27, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 11,327 |
| Apr 26, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.39% | 18,870 |
| Apr 25, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.92% | 37,669 |
| Apr 18, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.74% | 143,570 |
| Apr 17, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.32% | 336 |
| Apr 14, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.22% | 24,806 |
| Apr 13, 2023 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.80% | 18,058 |
| Apr 12, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.69% | 100,591 |
| Apr 11, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.52% | 5,751 |
| Apr 6, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.52% | 4,764 |
| Apr 5, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.42% | 5,708 |
| Apr 3, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14 |
| Mar 31, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.51% | 132 |
| Mar 30, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.35% | 62,282 |
| Mar 29, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.72% | 7,427 |
| Mar 27, 2023 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.43% | 12,290 |
| Mar 20, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.82% | 82 |
| Mar 16, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.38% | 5,651 |
| Mar 15, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.66% | 6,092 |
| Mar 14, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 20,233 |
| Mar 13, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.50% | 93,145 |
| Mar 10, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.95% | 100,060 |
| Mar 9, 2023 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.12% | 10,081 |
| Mar 8, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.20% | 7,291 |
| Mar 7, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.43% | 500 |
| Mar 6, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.39% | 67,284 |
| Mar 3, 2023 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.85% | 7,048 |
| Mar 2, 2023 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.24% | 7,056 |
| Mar 1, 2023 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.53% | 22,613 |
| Feb 27, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 14,956 |
| Feb 24, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 46,629 |
| Feb 23, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.92% | 129 |
| Feb 22, 2023 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.08% | 48,454 |
| Feb 21, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.71% | 266,379 |
| Feb 20, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.42% | 20,957 |
| Feb 17, 2023 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.79% | 72,615 |