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
3rd Apr 2026 (Fri) 0.845 0.845 0.845 0.845 0
2nd Apr 2026 (Thu) 0.845 0.845 0.845 0.845 3
1st Apr 2026 (Wed) 0.859 0.859 0.859 0.859 30,028
31st Mar 2026 (Tue) 0.851 0.851 0.851 0.851 12,902
30th Mar 2026 (Mon) 0.85 0.85 0.85 0.85 74,526
27th Mar 2026 (Fri) 0.80 0.80 0.80 0.80 1,374
26th Mar 2026 (Thu) 0.809 0.809 0.809 0.809 8,917,867
25th Mar 2026 (Wed) 0.885 0.885 0.885 0.885 31,262
24th Mar 2026 (Tue) 0.922 0.922 0.922 0.922 1,776
23rd Mar 2026 (Mon) 0.9295 0.9295 0.9295 0.9295 15,823
20th Mar 2026 (Fri) 0.918 0.918 0.918 0.918 3,674
19th Mar 2026 (Thu) 0.945 0.945 0.945 0.945 2,646
18th Mar 2026 (Wed) 1.116 1.116 1.116 1.116 4,733
17th Mar 2026 (Tue) 1.079 1.079 1.079 1.079 1,225
16th Mar 2026 (Mon) 1.074 1.074 1.074 1.074 26,936
13th Mar 2026 (Fri) 1.013 1.013 1.013 1.013 1,009
12th Mar 2026 (Thu) 1.014 1.014 1.014 1.014 13,954
11th Mar 2026 (Wed) 1.00 1.00 1.00 1.00 25
10th Mar 2026 (Tue) 1.01 1.01 1.01 1.01 452
9th Mar 2026 (Mon) 0.95 0.95 0.95 0.95 95
6th Mar 2026 (Fri) 0.978 0.978 0.978 0.978 189
5th Mar 2026 (Thu) 1.028 1.028 1.028 1.028 20,496
4th Mar 2026 (Wed) 0.98 0.98 0.98 0.98 402
3rd Mar 2026 (Tue) 0.948 0.948 0.948 0.948 330
2nd Mar 2026 (Mon) 0.988 0.988 0.988 0.988 135
27th Feb 2026 (Fri) 1.048 1.048 1.048 1.048 27
26th Feb 2026 (Thu) 1.044 1.044 1.044 1.044 2,622
25th Feb 2026 (Wed) 0.972 0.972 0.972 0.972 12,386
24th Feb 2026 (Tue) 0.978 0.978 0.978 0.978 824
23rd Feb 2026 (Mon) 0.93 0.93 0.93 0.93 2,000
20th Feb 2026 (Fri) 0.93 0.93 0.93 0.93 0
19th Feb 2026 (Thu) 0.93 0.93 0.93 0.93 512
18th Feb 2026 (Wed) 0.949 0.949 0.949 0.949 1,037
17th Feb 2026 (Tue) 0.964 0.964 0.964 0.964 50
16th Feb 2026 (Mon) 0.944 0.944 0.944 0.944 36
13th Feb 2026 (Fri) 0.955 0.955 0.955 0.955 1,029
12th Feb 2026 (Thu) 0.915 0.915 0.915 0.915 0
11th Feb 2026 (Wed) 0.915 0.915 0.915 0.915 484
10th Feb 2026 (Tue) 0.914 0.914 0.914 0.914 0
9th Feb 2026 (Mon) 0.914 0.914 0.914 0.914 2,989
6th Feb 2026 (Fri) 0.9155 0.9155 0.9155 0.9155 451
FTSE 100 Latest
Value10,436.29
Change71.50