Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Amoeba Ord (0RAE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 1.028 1.028 1.028 1.028 0
17th Apr 2025 (Thu) 1.028 1.028 1.028 1.028 29,083
16th Apr 2025 (Wed) 1.0226 1.0226 1.0226 1.0226 4,112
15th Apr 2025 (Tue) 0.984 0.984 0.984 0.984 1,276
14th Apr 2025 (Mon) 0.9803 0.9803 0.9803 0.9803 317
11th Apr 2025 (Fri) 0.9054 0.9054 0.9054 0.9054 5,020
10th Apr 2025 (Thu) 0.9407 0.9407 0.9407 0.9407 555
9th Apr 2025 (Wed) 0.9407 0.9407 0.9407 0.9407 2,737
8th Apr 2025 (Tue) 0.9641 0.9641 0.9641 0.9641 11,637
7th Apr 2025 (Mon) 0.8772 0.8772 0.8772 0.8772 1,476
4th Apr 2025 (Fri) 0.873 0.873 0.873 0.873 2,765
3rd Apr 2025 (Thu) 0.945 0.945 0.945 0.945 1,243
2nd Apr 2025 (Wed) 1.028 1.028 1.028 1.028 6,298
1st Apr 2025 (Tue) 0.946 0.946 0.946 0.946 12
31st Mar 2025 (Mon) 0.916 0.916 0.916 0.916 1,534
28th Mar 2025 (Fri) 0.96 0.96 0.96 0.96 2,145
27th Mar 2025 (Thu) 1.072 1.072 1.072 1.072 17,925
26th Mar 2025 (Wed) 1.024 1.024 1.024 1.024 9,292
25th Mar 2025 (Tue) 1.01 1.01 1.01 1.01 11,529
24th Mar 2025 (Mon) 0.915 0.915 0.915 0.915 1,556
21st Mar 2025 (Fri) 0.896 0.896 0.896 0.896 449
20th Mar 2025 (Thu) 0.883 0.883 0.883 0.883 277
19th Mar 2025 (Wed) 0.903 0.903 0.903 0.903 16,001
18th Mar 2025 (Tue) 0.839 0.839 0.839 0.839 125
17th Mar 2025 (Mon) 0.845 0.845 0.845 0.845 1,614
14th Mar 2025 (Fri) 0.829 0.829 0.829 0.829 74
13th Mar 2025 (Thu) 0.845 0.845 0.845 0.845 696
12th Mar 2025 (Wed) 0.845 0.845 0.845 0.845 102
11th Mar 2025 (Tue) 0.839 0.839 0.839 0.839 10,482
10th Mar 2025 (Mon) 0.76 0.76 0.76 0.76 519
7th Mar 2025 (Fri) 0.82 0.82 0.82 0.82 2,397
6th Mar 2025 (Thu) 0.818 0.818 0.818 0.818 8,219
5th Mar 2025 (Wed) 0.841 0.841 0.841 0.841 162
4th Mar 2025 (Tue) 0.841 0.841 0.841 0.841 69
3rd Mar 2025 (Mon) 0.88 0.88 0.88 0.88 129
28th Feb 2025 (Fri) 0.891 0.891 0.891 0.891 674
27th Feb 2025 (Thu) 0.888 0.888 0.888 0.888 272
26th Feb 2025 (Wed) 0.884 0.884 0.884 0.884 149
25th Feb 2025 (Tue) 0.88 0.88 0.88 0.88 188
24th Feb 2025 (Mon) 0.885 0.885 0.885 0.885 38
21st Feb 2025 (Fri) 0.885 0.885 0.885 0.885 628
20th Feb 2025 (Thu) 0.89 0.89 0.89 0.89 33
19th Feb 2025 (Wed) 0.899 0.899 0.899 0.899 541
FTSE 100 Latest
Value8,275.66
Change0.00