0HFB.L - Amphenol Corporation

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202374.5776.0874.4976.0776.072,881
25 May 202372.9773.8172.9773.7273.7210,124
24 May 202374.0874.1373.2573.2573.252,168
23 May 202375.6275.8674.9574.9574.952,427
22 May 202375.3676.2675.3676.2676.262,674
19 May 202376.0376.1575.7175.9675.961,622
18 May 202375.2176.2075.2175.6175.614,529
17 May 202375.2375.2374.5575.1075.10578
16 May 202375.3475.3974.9175.2675.261,383
15 May 202375.2875.3074.5475.3075.303,243
12 May 202375.5175.5174.5974.5974.5928,142
11 May 202375.0675.0674.9074.9074.90752
10 May 202376.0076.0074.4974.4974.492,400
09 May 202374.9475.3574.9475.3575.351,177
05 May 202375.4675.6975.3575.3575.351,410
04 May 202374.4774.6774.4074.4774.473,518
03 May 202375.9575.9575.0475.5975.59988
02 May 202376.2176.4074.8774.8774.871,011
28 Apr 202374.7275.2574.7275.0075.003,515
27 Apr 202373.7874.2573.3174.2574.252,252
26 Apr 202373.2374.0572.5773.6773.674,166
25 Apr 202376.7676.7675.0075.0075.001,740
24 Apr 202376.7377.1276.7376.7476.742,776
21 Apr 202377.1177.1676.4076.5076.5025,936
20 Apr 202376.9676.9676.5076.9376.931,678
19 Apr 202377.2577.2576.8577.0077.001,063
18 Apr 202379.2879.2879.2879.2879.28312
17 Apr 202377.9477.9977.9477.9977.9966
14 Apr 202378.5279.0177.7177.7177.711,894
13 Apr 202378.6178.6178.0278.2678.262,059
12 Apr 202378.9778.9778.3978.3978.392,659
11 Apr 202378.4978.6878.4778.4778.47531
06 Apr 202377.6477.8577.3077.8577.852,147
05 Apr 202379.1679.1678.0978.1478.141,757
04 Apr 202381.0181.3580.9280.9380.931,656
03 Apr 202381.6081.6080.9380.9380.93711
31 Mar 202380.9081.3980.8881.3681.361,904
30 Mar 202380.3280.6480.2580.6480.64962
29 Mar 202378.9579.3678.8679.2779.2710,077
28 Mar 202378.1178.1177.7477.8677.861,119
27 Mar 202378.7978.8078.6278.6278.62796
24 Mar 202378.3478.3477.3077.7377.733,147
23 Mar 202377.6379.8877.6379.4179.4111,309
22 Mar 202378.1578.9378.1278.9378.932,749
21 Mar 202377.6778.4977.6778.1378.1362,253
20 Mar 202377.3177.7877.3177.7877.78656
17 Mar 202377.8177.8376.3976.4676.4619,110
16 Mar 202376.0177.5875.5877.5877.583,739
15 Mar 202377.5077.5074.9175.0675.0615,028
14 Mar 202377.3078.3076.6276.6576.657,786
13 Mar 202375.8376.6075.8376.3976.395,741
10 Mar 202378.0978.0975.9675.9675.96670
09 Mar 202379.5979.8678.5678.5678.561,739
08 Mar 202378.4578.7878.4578.7878.78518
07 Mar 202379.3579.3578.4478.4478.441,288
06 Mar 202379.5979.6779.4579.6079.603,426
03 Mar 202378.5578.9178.4578.4578.454,596
02 Mar 202377.4277.8277.3077.8277.825,205
01 Mar 202377.4078.1177.4078.1178.113,944
28 Feb 202376.7277.9076.7277.9077.908,173
27 Feb 202376.8877.6676.8877.4877.481,834
24 Feb 202376.6276.8976.3876.6776.671,240
23 Feb 202377.8077.8576.7076.7076.704,954
22 Feb 202377.9277.9276.9977.4077.4037,976
21 Feb 202380.3180.3178.5978.5978.594,371
20 Feb 2023------
17 Feb 202380.9381.3280.8880.8980.894,781
16 Feb 202380.5381.2480.5381.2481.2413,321
15 Feb 202380.7881.1680.3581.1281.125,360
14 Feb 202380.7381.4580.1680.7580.752,518
13 Feb 202380.1381.1780.0880.9880.98370
10 Feb 202379.9180.0679.2579.8979.893,533
09 Feb 202382.1182.1180.7981.3781.3714,943
08 Feb 202380.8281.6580.7981.1781.178,256
07 Feb 202380.2180.4480.0180.0180.01929
06 Feb 202380.9981.8980.8881.8981.893,293
03 Feb 202381.2981.8881.2981.8881.881,835
02 Feb 202381.9081.9281.6181.9081.904,658
01 Feb 202379.5080.2279.5079.8879.88840
31 Jan 202378.2879.2678.2879.1779.173,412
30 Jan 202378.2078.7578.2078.4278.42457
27 Jan 202377.5678.8177.5678.8178.81232
26 Jan 202378.7478.7478.5178.5178.51131
25 Jan 202374.9678.0074.9677.8277.82469
24 Jan 202378.8079.5178.8079.5179.514,892
23 Jan 202378.1579.1777.9179.1779.172,659
20 Jan 202377.3877.7077.2977.3677.3665,205
19 Jan 202379.7779.7776.9676.9676.9630,537
18 Jan 202381.0781.3079.4779.5379.5324,021
17 Jan 202380.5081.5580.5081.0681.069,425
16 Jan 2023------
13 Jan 202380.3180.5380.0080.0080.001,536
12 Jan 202380.8581.1180.5881.0481.041,744
11 Jan 202379.8480.4279.8480.3080.303,068
10 Jan 202379.1379.1379.0779.0779.071,232
09 Jan 202379.0680.3479.0680.3480.342,613
06 Jan 202377.8078.0977.7178.0978.09198
05 Jan 202376.9277.0776.6677.0777.07482
04 Jan 202377.4277.6577.3977.6577.651,889
03 Jan 202376.7176.7175.9376.0076.0092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...