Mail

0HFB.L - Amphenol Corporation

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	74.57	76.08	74.49	76.07	76.07	2,881
25 May 2023	72.97	73.81	72.97	73.72	73.72	10,124
24 May 2023	74.08	74.13	73.25	73.25	73.25	2,168
23 May 2023	75.62	75.86	74.95	74.95	74.95	2,427
22 May 2023	75.36	76.26	75.36	76.26	76.26	2,674
19 May 2023	76.03	76.15	75.71	75.96	75.96	1,622
18 May 2023	75.21	76.20	75.21	75.61	75.61	4,529
17 May 2023	75.23	75.23	74.55	75.10	75.10	578
16 May 2023	75.34	75.39	74.91	75.26	75.26	1,383
15 May 2023	75.28	75.30	74.54	75.30	75.30	3,243
12 May 2023	75.51	75.51	74.59	74.59	74.59	28,142
11 May 2023	75.06	75.06	74.90	74.90	74.90	752
10 May 2023	76.00	76.00	74.49	74.49	74.49	2,400
09 May 2023	74.94	75.35	74.94	75.35	75.35	1,177
05 May 2023	75.46	75.69	75.35	75.35	75.35	1,410
04 May 2023	74.47	74.67	74.40	74.47	74.47	3,518
03 May 2023	75.95	75.95	75.04	75.59	75.59	988
02 May 2023	76.21	76.40	74.87	74.87	74.87	1,011
28 Apr 2023	74.72	75.25	74.72	75.00	75.00	3,515
27 Apr 2023	73.78	74.25	73.31	74.25	74.25	2,252
26 Apr 2023	73.23	74.05	72.57	73.67	73.67	4,166
25 Apr 2023	76.76	76.76	75.00	75.00	75.00	1,740
24 Apr 2023	76.73	77.12	76.73	76.74	76.74	2,776
21 Apr 2023	77.11	77.16	76.40	76.50	76.50	25,936
20 Apr 2023	76.96	76.96	76.50	76.93	76.93	1,678
19 Apr 2023	77.25	77.25	76.85	77.00	77.00	1,063
18 Apr 2023	79.28	79.28	79.28	79.28	79.28	312
17 Apr 2023	77.94	77.99	77.94	77.99	77.99	66
14 Apr 2023	78.52	79.01	77.71	77.71	77.71	1,894
13 Apr 2023	78.61	78.61	78.02	78.26	78.26	2,059
12 Apr 2023	78.97	78.97	78.39	78.39	78.39	2,659
11 Apr 2023	78.49	78.68	78.47	78.47	78.47	531
06 Apr 2023	77.64	77.85	77.30	77.85	77.85	2,147
05 Apr 2023	79.16	79.16	78.09	78.14	78.14	1,757
04 Apr 2023	81.01	81.35	80.92	80.93	80.93	1,656
03 Apr 2023	81.60	81.60	80.93	80.93	80.93	711
31 Mar 2023	80.90	81.39	80.88	81.36	81.36	1,904
30 Mar 2023	80.32	80.64	80.25	80.64	80.64	962
29 Mar 2023	78.95	79.36	78.86	79.27	79.27	10,077
28 Mar 2023	78.11	78.11	77.74	77.86	77.86	1,119
27 Mar 2023	78.79	78.80	78.62	78.62	78.62	796
24 Mar 2023	78.34	78.34	77.30	77.73	77.73	3,147
23 Mar 2023	77.63	79.88	77.63	79.41	79.41	11,309
22 Mar 2023	78.15	78.93	78.12	78.93	78.93	2,749
21 Mar 2023	77.67	78.49	77.67	78.13	78.13	62,253
20 Mar 2023	77.31	77.78	77.31	77.78	77.78	656
17 Mar 2023	77.81	77.83	76.39	76.46	76.46	19,110
16 Mar 2023	76.01	77.58	75.58	77.58	77.58	3,739
15 Mar 2023	77.50	77.50	74.91	75.06	75.06	15,028
14 Mar 2023	77.30	78.30	76.62	76.65	76.65	7,786
13 Mar 2023	75.83	76.60	75.83	76.39	76.39	5,741
10 Mar 2023	78.09	78.09	75.96	75.96	75.96	670
09 Mar 2023	79.59	79.86	78.56	78.56	78.56	1,739
08 Mar 2023	78.45	78.78	78.45	78.78	78.78	518
07 Mar 2023	79.35	79.35	78.44	78.44	78.44	1,288
06 Mar 2023	79.59	79.67	79.45	79.60	79.60	3,426
03 Mar 2023	78.55	78.91	78.45	78.45	78.45	4,596
02 Mar 2023	77.42	77.82	77.30	77.82	77.82	5,205
01 Mar 2023	77.40	78.11	77.40	78.11	78.11	3,944
28 Feb 2023	76.72	77.90	76.72	77.90	77.90	8,173
27 Feb 2023	76.88	77.66	76.88	77.48	77.48	1,834
24 Feb 2023	76.62	76.89	76.38	76.67	76.67	1,240
23 Feb 2023	77.80	77.85	76.70	76.70	76.70	4,954
22 Feb 2023	77.92	77.92	76.99	77.40	77.40	37,976
21 Feb 2023	80.31	80.31	78.59	78.59	78.59	4,371
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	80.93	81.32	80.88	80.89	80.89	4,781
16 Feb 2023	80.53	81.24	80.53	81.24	81.24	13,321
15 Feb 2023	80.78	81.16	80.35	81.12	81.12	5,360
14 Feb 2023	80.73	81.45	80.16	80.75	80.75	2,518
13 Feb 2023	80.13	81.17	80.08	80.98	80.98	370
10 Feb 2023	79.91	80.06	79.25	79.89	79.89	3,533
09 Feb 2023	82.11	82.11	80.79	81.37	81.37	14,943
08 Feb 2023	80.82	81.65	80.79	81.17	81.17	8,256
07 Feb 2023	80.21	80.44	80.01	80.01	80.01	929
06 Feb 2023	80.99	81.89	80.88	81.89	81.89	3,293
03 Feb 2023	81.29	81.88	81.29	81.88	81.88	1,835
02 Feb 2023	81.90	81.92	81.61	81.90	81.90	4,658
01 Feb 2023	79.50	80.22	79.50	79.88	79.88	840
31 Jan 2023	78.28	79.26	78.28	79.17	79.17	3,412
30 Jan 2023	78.20	78.75	78.20	78.42	78.42	457
27 Jan 2023	77.56	78.81	77.56	78.81	78.81	232
26 Jan 2023	78.74	78.74	78.51	78.51	78.51	131
25 Jan 2023	74.96	78.00	74.96	77.82	77.82	469
24 Jan 2023	78.80	79.51	78.80	79.51	79.51	4,892
23 Jan 2023	78.15	79.17	77.91	79.17	79.17	2,659
20 Jan 2023	77.38	77.70	77.29	77.36	77.36	65,205
19 Jan 2023	79.77	79.77	76.96	76.96	76.96	30,537
18 Jan 2023	81.07	81.30	79.47	79.53	79.53	24,021
17 Jan 2023	80.50	81.55	80.50	81.06	81.06	9,425
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	80.31	80.53	80.00	80.00	80.00	1,536
12 Jan 2023	80.85	81.11	80.58	81.04	81.04	1,744
11 Jan 2023	79.84	80.42	79.84	80.30	80.30	3,068
10 Jan 2023	79.13	79.13	79.07	79.07	79.07	1,232
09 Jan 2023	79.06	80.34	79.06	80.34	80.34	2,613
06 Jan 2023	77.80	78.09	77.71	78.09	78.09	198
05 Jan 2023	76.92	77.07	76.66	77.07	77.07	482
04 Jan 2023	77.42	77.65	77.39	77.65	77.65	1,889
03 Jan 2023	76.71	76.71	75.93	76.00	76.00	92
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...