UK markets closed

Amphenol Corporation (0HFB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.60-65.21 (-48.73%)
At close: 04:29PM BST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202469.0169.0167.3568.6068.603,278
11 Jun 202466.5866.8766.5366.8566.851,950
10 Jun 202465.1766.7765.0066.7766.775,364
07 Jun 202465.5865.8065.2365.2365.234,030
06 Jun 202466.7166.8265.2965.2965.294,746
05 Jun 202465.4166.2865.3266.2866.285,210
04 Jun 202465.3965.4664.6764.7264.724,672
03 Jun 202466.4366.6365.2865.7565.753,666
31 May 2024132.61133.15129.34130.04130.041,718
30 May 2024132.43133.56132.42133.56133.562,212
29 May 2024132.01133.53131.12133.49133.4912,521
28 May 2024136.48138.51135.51135.51135.515,839
24 May 2024137.39138.61137.20137.31137.31868
23 May 2024136.46137.26134.93136.30136.302,750
22 May 2024135.43136.13134.41135.04135.042,891
21 May 2024133.58135.05133.41135.05135.05971
20 May 2024132.92134.10131.93133.78133.782,825
17 May 2024133.00133.03131.92132.01132.01396
16 May 2024133.27133.77131.48131.77131.771,010
15 May 2024129.70131.51129.42131.20131.201,326
14 May 2024127.22127.81127.22127.81127.81868
13 May 2024127.67127.98126.79127.13127.131,722
10 May 2024128.13128.59127.11127.78127.781,208
09 May 2024126.99127.41126.27127.15127.15807
08 May 2024123.63126.76123.63126.75126.753,422
07 May 2024124.96125.59124.60125.26125.26777
03 May 2024122.39122.59121.08121.89121.8910,636
02 May 2024120.20120.20118.41119.59119.592,433
01 May 2024119.88121.00118.99119.42119.42394
30 Apr 2024122.29123.46121.47121.99121.99187,589
29 Apr 2024121.68122.00120.49122.00122.00377,602
26 Apr 2024119.06121.19119.06121.04121.041,476
25 Apr 2024115.42118.55113.65118.55118.551,302
24 Apr 2024118.25119.25114.75116.19116.192,761
23 Apr 2024112.46114.15112.07114.05114.052,083
22 Apr 2024111.15111.89110.42111.89111.89867
19 Apr 2024110.40111.77109.81110.38110.381,017
18 Apr 2024111.49112.68111.25112.49112.4971,153
17 Apr 2024112.57112.90111.19111.89111.892,708
16 Apr 2024112.55112.65111.93112.59112.592,324
15 Apr 2024113.60115.15112.68112.68112.683,737
12 Apr 2024114.41114.77113.14113.14113.141,927
11 Apr 2024114.97115.67113.94115.67115.67895
10 Apr 2024113.09115.27112.50115.27115.271,138
09 Apr 2024116.53116.94114.30114.59114.591,292
08 Apr 2024117.98118.23116.30116.77116.771,885
05 Apr 2024115.58117.23115.58117.08117.08810
04 Apr 2024118.17118.37116.85116.85116.853,043
03 Apr 2024114.52115.45113.55115.40115.40827
02 Apr 2024112.84113.17112.27112.44112.441,098
28 Mar 2024115.11116.75115.02115.25115.25922
27 Mar 2024113.98114.65113.98114.61114.612,996
26 Mar 2024114.60115.12113.87113.87113.873,312
25 Mar 2024118.00119.10114.49114.51114.51867
22 Mar 2024114.50115.15113.86114.76114.763,334
21 Mar 2024113.23114.79113.00114.60114.603,663
20 Mar 2024111.03111.83110.23111.83111.83807
19 Mar 2024109.69110.93109.48110.74110.742,785
18 Mar 2024109.81110.24109.60110.03110.033,136
18 Mar 20240.22 Dividend
15 Mar 2024108.57109.53108.57109.38109.161,202
14 Mar 2024111.03111.23108.96108.96108.742,080
13 Mar 2024110.52110.89109.86110.80110.581,739
12 Mar 2024109.86110.79109.71110.42110.20737
11 Mar 2024109.93110.39108.83109.60109.381,995
08 Mar 2024111.50112.04111.07111.07110.851,859
07 Mar 2024110.91111.78110.86111.67111.451,510
06 Mar 2024110.36111.41109.64110.89110.6729,309
05 Mar 2024111.33111.48109.49109.54109.312,512
04 Mar 2024111.00111.78111.00111.78111.56653
01 Mar 2024109.26110.75109.09110.75110.53712
29 Feb 2024108.88109.47108.47109.47109.252,280
28 Feb 2024107.74108.93107.74108.92108.702,692
27 Feb 2024108.12108.12107.60107.68107.46538
26 Feb 2024107.50108.00107.50107.85107.63478
23 Feb 2024106.94107.44106.79107.44107.23899
22 Feb 2024105.79106.77105.79106.48106.271,070
21 Feb 2024104.43104.96104.42104.62104.411,852
20 Feb 2024104.82105.01104.16104.45104.242,782
19 Feb 2024------
16 Feb 2024105.67106.47105.49106.47106.262,290
15 Feb 2024104.54105.49104.54105.49105.28596
14 Feb 2024103.75104.19103.43103.71103.501,733
13 Feb 2024103.14103.71102.78102.85102.645,085
12 Feb 2024105.18105.60104.93105.44105.222,248
09 Feb 2024105.00105.35104.64105.12104.912,567
08 Feb 2024104.56104.93104.32104.90104.692,723
07 Feb 2024103.03104.34102.75104.17103.96876
06 Feb 2024102.94103.47102.34102.57102.361,139
05 Feb 2024102.99103.27102.27103.01102.802,837
02 Feb 2024102.07103.90102.04103.83103.62916
01 Feb 2024101.24101.76100.93101.57101.371,495
31 Jan 2024102.38102.48101.54102.05101.84808
30 Jan 2024102.50102.82101.73102.61102.41877
29 Jan 2024100.68100.95100.28100.80100.60411
26 Jan 2024100.81101.59100.36100.73100.531,172
25 Jan 202499.53101.7398.88100.54100.346,319
24 Jan 2024100.39103.0399.34101.91101.704,419
23 Jan 202498.3998.3997.0897.6897.48561
22 Jan 202497.8398.3097.4297.8697.665,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...