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 Dec 2025 (Thu) 0.98 0.98 0.98 0.98 8,096
17th Dec 2025 (Wed) 0.929 0.929 0.929 0.929 7,953
16th Dec 2025 (Tue) 0.929 0.929 0.929 0.929 164
15th Dec 2025 (Mon) 0.93 0.93 0.93 0.93 1,384
12th Dec 2025 (Fri) 0.944 0.944 0.944 0.944 14,495
11th Dec 2025 (Thu) 0.909 0.909 0.909 0.909 735
10th Dec 2025 (Wed) 0.935 0.935 0.935 0.935 900
9th Dec 2025 (Tue) 0.948 0.948 0.948 0.948 305
8th Dec 2025 (Mon) 0.836 0.836 0.836 0.836 1,495
5th Dec 2025 (Fri) 0.8795 0.8795 0.8795 0.8795 24,067
4th Dec 2025 (Thu) 0.928 0.928 0.928 0.928 0
3rd Dec 2025 (Wed) 0.928 0.928 0.928 0.928 5,966
2nd Dec 2025 (Tue) 0.904 0.904 0.904 0.904 186
1st Dec 2025 (Mon) 0.96 0.96 0.96 0.96 138
28th Nov 2025 (Fri) 0.969 0.969 0.969 0.969 199
27th Nov 2025 (Thu) 0.965 0.965 0.965 0.965 2,538
26th Nov 2025 (Wed) 0.95 0.95 0.95 0.95 46
25th Nov 2025 (Tue) 0.96 0.96 0.96 0.96 130
24th Nov 2025 (Mon) 0.945 0.945 0.945 0.945 325
21st Nov 2025 (Fri) 0.9525 0.9525 0.9525 0.9525 846
20th Nov 2025 (Thu) 0.955 0.955 0.955 0.955 1,100
19th Nov 2025 (Wed) 0.948 0.948 0.948 0.948 63,807
18th Nov 2025 (Tue) 1.007 1.007 1.007 1.007 19,140
17th Nov 2025 (Mon) 1.01 1.01 1.01 1.01 1,114
14th Nov 2025 (Fri) 1.01 1.01 1.01 1.01 1,310
13th Nov 2025 (Thu) 1.03 1.03 1.03 1.03 1,792
12th Nov 2025 (Wed) 1.042 1.042 1.042 1.042 16
11th Nov 2025 (Tue) 1.042 1.042 1.042 1.042 196
10th Nov 2025 (Mon) 1.01 1.01 1.01 1.01 9
7th Nov 2025 (Fri) 1.012 1.012 1.012 1.012 546
6th Nov 2025 (Thu) 1.022 1.022 1.022 1.022 290
5th Nov 2025 (Wed) 1.002 1.002 1.002 1.002 1,453
4th Nov 2025 (Tue) 1.02 1.02 1.02 1.02 1,048
3rd Nov 2025 (Mon) 1.07 1.07 1.07 1.07 0
31st Oct 2025 (Fri) 1.07 1.07 1.07 1.07 1,105
30th Oct 2025 (Thu) 1.06 1.06 1.06 1.06 1,569
29th Oct 2025 (Wed) 1.116 1.116 1.116 1.116 7,676
28th Oct 2025 (Tue) 1.09 1.09 1.09 1.09 1,009
27th Oct 2025 (Mon) 1.14 1.14 1.14 1.14 3,868
24th Oct 2025 (Fri) 1.09 1.09 1.09 1.09 180
23rd Oct 2025 (Thu) 1.092 1.092 1.092 1.092 2,037
22nd Oct 2025 (Wed) 1.112 1.112 1.112 1.112 17,927
21st Oct 2025 (Tue) 1.148 1.148 1.148 1.148 19,731
20th Oct 2025 (Mon) 1.132 1.132 1.132 1.132 742
FTSE 100 Latest
Value9,837.77
Change63.45