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
19th Sep 2025 (Fri) 0.955 0.955 0.955 0.955 0
18th Sep 2025 (Thu) 0.955 0.955 0.955 0.955 0
17th Sep 2025 (Wed) 0.955 0.955 0.955 0.955 147
16th Sep 2025 (Tue) 0.941 0.941 0.941 0.941 398
15th Sep 2025 (Mon) 0.955 0.955 0.955 0.955 392
12th Sep 2025 (Fri) 0.967 0.967 0.967 0.967 50
11th Sep 2025 (Thu) 0.937 0.937 0.937 0.937 2,583
10th Sep 2025 (Wed) 0.9595 0.9595 0.9595 0.9595 7,917
9th Sep 2025 (Tue) 0.96 0.96 0.96 0.96 1,679
8th Sep 2025 (Mon) 0.961 0.961 0.961 0.961 2,927
5th Sep 2025 (Fri) 0.882 0.882 0.882 0.882 0
4th Sep 2025 (Thu) 0.882 0.882 0.882 0.882 1,000
3rd Sep 2025 (Wed) 0.877 0.877 0.877 0.877 753
2nd Sep 2025 (Tue) 0.877 0.877 0.877 0.877 25
1st Sep 2025 (Mon) 0.889 0.889 0.889 0.889 5
29th Aug 2025 (Fri) 0.929 0.929 0.929 0.929 196
28th Aug 2025 (Thu) 0.928 0.928 0.928 0.928 5,258
27th Aug 2025 (Wed) 0.913 0.913 0.913 0.913 1,000
26th Aug 2025 (Tue) 0.913 0.913 0.913 0.913 2,437
25th Aug 2025 (Mon) 0.9715 0.9715 0.9715 0.9715 0
22nd Aug 2025 (Fri) 0.9715 0.9715 0.9715 0.9715 12,514
21st Aug 2025 (Thu) 0.966 0.966 0.966 0.966 9
20th Aug 2025 (Wed) 0.966 0.966 0.966 0.966 4,266
19th Aug 2025 (Tue) 0.967 0.967 0.967 0.967 1,265
18th Aug 2025 (Mon) 0.917 0.917 0.917 0.917 2,391
15th Aug 2025 (Fri) 0.9505 0.9505 0.9505 0.9505 1,882
14th Aug 2025 (Thu) 0.937 0.937 0.937 0.937 1,850
13th Aug 2025 (Wed) 0.913 0.913 0.913 0.913 1,226
12th Aug 2025 (Tue) 0.868 0.868 0.868 0.868 439
11th Aug 2025 (Mon) 0.8565 0.8565 0.8565 0.8565 5,557
8th Aug 2025 (Fri) 0.839 0.839 0.839 0.839 170
7th Aug 2025 (Thu) 0.837 0.837 0.837 0.837 1,593
6th Aug 2025 (Wed) 0.842 0.842 0.842 0.842 29,062
5th Aug 2025 (Tue) 0.819 0.819 0.819 0.819 693
4th Aug 2025 (Mon) 0.801 0.801 0.801 0.801 2,222
1st Aug 2025 (Fri) 0.799 0.799 0.799 0.799 4,607
31st Jul 2025 (Thu) 0.82 0.82 0.82 0.82 497
30th Jul 2025 (Wed) 0.832 0.832 0.832 0.832 17
29th Jul 2025 (Tue) 0.832 0.832 0.832 0.832 8
28th Jul 2025 (Mon) 0.849 0.849 0.849 0.849 277
25th Jul 2025 (Fri) 0.858 0.858 0.858 0.858 2,932
24th Jul 2025 (Thu) 0.87 0.87 0.87 0.87 5,512
23rd Jul 2025 (Wed) 0.825 0.825 0.825 0.825 37,502
22nd Jul 2025 (Tue) 1.012 1.012 1.012 1.012 976
FTSE 100 Latest
Value9,226.68
Change10.01