UK markets closed

Amphenol Corporation (0HFB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
112.59-1.91 (-1.67%)
At close: 06:21PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024112.55112.65111.93112.59112.592,162
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
19 Jan 202496.7097.4396.7097.4297.22133,853
18 Jan 202495.7996.4295.7996.3596.151,005
17 Jan 202495.4895.8894.9895.1494.953,355
16 Jan 202496.1596.2295.4996.0095.814,310
15 Jan 2024------
12 Jan 202496.8796.9996.1296.5296.331,001
11 Jan 202496.2196.4895.2095.4195.221,140
10 Jan 202495.8596.0195.6396.0195.8210,686
09 Jan 202495.4596.1095.4096.1095.91542
08 Jan 202495.1296.2195.1296.1795.97840
05 Jan 202494.6394.9094.1594.1593.9613,552
04 Jan 202495.0895.1493.8994.9494.7537,709
03 Jan 202496.8396.8395.2195.2195.0218,155
02 Jan 202497.7997.9796.9096.9096.701,443
29 Dec 202399.6499.6498.9799.0198.81428
28 Dec 202399.6699.7399.0799.4199.211,157
27 Dec 202399.3199.3199.3199.3199.11239
22 Dec 202398.8799.2998.7999.0698.861,274
21 Dec 202397.9598.0897.5097.5397.33941
20 Dec 202398.1798.2497.7698.1997.991,877
19 Dec 202398.5698.9098.4198.4198.2149,184
18 Dec 202398.6998.9897.9998.4698.261,338
18 Dec 20230.22 Dividend
15 Dec 202398.1298.1298.1298.1297.704,825
14 Dec 202396.9398.2896.8498.2697.843,250
13 Dec 202395.7095.7895.4995.5095.09433
12 Dec 202395.2695.8695.2095.8495.43515
11 Dec 202393.7395.3093.6595.2494.833,105
08 Dec 202392.5193.3592.5193.2692.862,850
07 Dec 202392.2892.6092.0592.4692.071,860
06 Dec 202391.9992.6791.9992.5692.163,326
05 Dec 202391.5091.7591.0091.2790.88859
04 Dec 202391.9392.1891.3791.7391.34623
01 Dec 202391.3892.3691.3892.3391.94394
30 Nov 202390.4790.6890.1590.5290.142,539
29 Nov 202390.5090.7790.3290.5690.182,753
28 Nov 202389.8490.2789.8489.9689.58108
27 Nov 202390.0290.2589.7390.2589.872,684
24 Nov 202389.8890.3589.8890.2989.916,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...