UK markets closed

Amphenol Corporation (0HFB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
92.33+1.81 (+2.00%)
At close: 07:05PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202391.3892.3691.3892.3392.33394
30 Nov 202390.4790.6890.1590.5290.522,539
29 Nov 202390.5090.7790.3290.5690.562,753
28 Nov 202389.8490.2789.8489.9689.96108
27 Nov 202390.0290.2589.7390.2590.252,684
24 Nov 202389.8890.3589.8890.2990.296,943
23 Nov 2023------
22 Nov 202389.6790.2989.6790.2190.2126,320
21 Nov 202389.5789.9989.5589.6889.682,263
20 Nov 202389.5989.8889.1489.6789.67291
17 Nov 202389.8589.9589.5389.6089.60377
16 Nov 202389.2790.0888.9089.2489.24148,574
15 Nov 202389.0489.7288.8189.3489.342,967
14 Nov 202387.5988.8787.3088.5888.581,137
13 Nov 202386.6186.6485.6486.2686.26641
10 Nov 202385.5086.4085.4486.4086.402,205
09 Nov 202386.0186.0385.0785.0785.07414
08 Nov 202384.8084.9584.7484.7484.745,232
07 Nov 202384.1584.6784.1584.2284.22884
06 Nov 202384.7784.9283.9884.1984.1965,652
03 Nov 202384.4785.0584.3785.0585.051,059
02 Nov 202382.6983.0682.2383.0683.061,661
01 Nov 202380.5781.4880.5781.4881.481,821
31 Oct 202380.0280.6379.8280.6380.63422
30 Oct 202379.6680.0979.3980.0980.0993
27 Oct 202379.9880.1279.1179.2679.26178
26 Oct 202379.9480.8979.5180.5380.53277
25 Oct 202379.3480.3778.9680.3780.37534
24 Oct 202379.5279.8978.9078.9078.90540
23 Oct 202379.5080.1079.3080.0480.04665
20 Oct 202380.9480.9479.6379.6379.63717
19 Oct 202381.5481.7880.9681.0581.052,250
18 Oct 202382.8882.9482.0082.3082.304,740
17 Oct 202382.8883.7582.8883.7583.752,318
16 Oct 202382.7883.7282.7583.3983.392,141
13 Oct 202383.4884.1481.4281.7281.721,346
12 Oct 202385.1685.1683.7383.7383.731,366
11 Oct 202383.6784.1483.6783.9083.907,366
10 Oct 202383.6384.1783.3283.7383.735,040
09 Oct 202382.5482.9682.4982.9182.91502
06 Oct 202382.3583.4582.2883.4183.412,083
05 Oct 202383.7984.1482.2082.4382.431,443
04 Oct 202382.4182.6782.3182.5282.52239
03 Oct 202382.3582.8181.9882.0682.06983
02 Oct 202383.3683.6282.2682.5482.541,170
29 Sept 202384.5684.7483.8883.8883.88525
28 Sept 202382.4184.3582.4184.2784.272,255
27 Sept 202381.9281.9781.3981.9781.979,624
26 Sept 202382.7282.7881.2481.3381.332,096
25 Sept 202383.0083.3683.0083.3383.33753
22 Sept 202383.5583.8683.5583.8683.8631
21 Sept 202385.5485.5483.5183.5183.5135,778
20 Sept 202386.6486.6486.3586.3586.351,440
19 Sept 202386.2386.2385.8585.9685.964,631
18 Sept 202385.4386.3985.4386.3086.301,395
18 Sept 20230.21 Dividend
15 Sept 202386.2086.6685.7685.7685.551,151
14 Sept 202386.9086.9086.1686.6886.47420
13 Sept 202386.5186.6086.3986.6086.391,072
12 Sept 202386.2186.7986.2186.7086.491,707
11 Sept 202386.4386.4385.2485.2485.03915
08 Sept 202386.6286.6285.9485.9785.76641
07 Sept 202387.3087.3086.3486.4386.21541
06 Sept 202387.9188.6787.9187.9987.77320
05 Sept 202388.6288.6287.9788.3388.113,671
04 Sept 2023------
01 Sept 202389.0089.0088.2988.4888.26625
31 Aug 202388.6088.6088.2488.5388.31610
30 Aug 202387.6988.3687.6988.1787.951,381
29 Aug 202386.5987.5586.5987.5587.331,290
25 Aug 202386.2186.5285.6685.7885.571,041
24 Aug 202386.3086.6785.7985.7985.58522
23 Aug 202386.0586.3085.3686.3086.092,346
22 Aug 202385.4786.2285.4785.5685.3522,812
21 Aug 202385.1485.6484.9585.4585.24989
18 Aug 202384.5685.4084.5685.3585.14953
17 Aug 202386.2686.3886.0086.1585.9412,123
16 Aug 202386.3586.5886.3586.4686.25713
15 Aug 202386.9787.0586.6486.8286.61581
14 Aug 202387.0887.5987.0887.5987.37825
11 Aug 202387.7587.7586.9587.0786.86666
10 Aug 202388.7189.3188.1888.1887.971,413
09 Aug 202388.8988.8988.3288.5988.381,531
08 Aug 202388.4288.4287.9088.4288.201,777
07 Aug 202388.0789.0788.0789.0788.85906
04 Aug 202388.6888.7487.7288.5288.30527
03 Aug 202387.9188.7587.6488.5088.298,305
02 Aug 202387.8988.7787.8988.4688.244,054
01 Aug 202388.6188.6188.0388.0387.811,217
31 Jul 202387.5788.5787.5788.5088.283,719
28 Jul 202389.3489.3487.9687.9687.741,100
27 Jul 202389.5590.2289.3989.6889.46926
26 Jul 202386.4388.1186.4387.9087.681,506
25 Jul 202383.4184.6683.4184.6684.451,088
24 Jul 202383.9284.2083.2383.2583.04668
21 Jul 202384.1884.4183.6684.1983.98588
20 Jul 202384.9985.1284.4684.7584.5412,802
19 Jul 202385.1585.2284.5284.7484.53763
18 Jul 202384.8885.4884.8885.0884.873,351
17 Jul 202384.5784.7684.3084.7684.56570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...