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
28th Sep 2026 (Mon) 0.3585 0.3585 0.3585 0.3585 12,450
25th Sep 2026 (Fri) 0.362 0.362 0.362 0.362 8,182
24th Sep 2026 (Thu) 0.466 0.466 0.466 0.466 10,812
23rd Sep 2026 (Wed) 0.506 0.506 0.506 0.506 6
22nd Sep 2026 (Tue) 0.54 0.54 0.54 0.54 0
21st Sep 2026 (Mon) 0.54 0.54 0.54 0.54 99
18th Sep 2026 (Fri) 0.52 0.52 0.52 0.52 0
17th Sep 2026 (Thu) 0.52 0.52 0.52 0.52 303
16th Sep 2026 (Wed) 0.52 0.52 0.52 0.52 1,141
15th Sep 2026 (Tue) 0.52 0.52 0.52 0.52 150
14th Sep 2026 (Mon) 0.538 0.538 0.538 0.538 1,632
11th Sep 2026 (Fri) 0.552 0.552 0.552 0.552 4,662
10th Sep 2026 (Thu) 0.576 0.576 0.576 0.576 802
9th Sep 2026 (Wed) 0.579 0.579 0.579 0.579 13,629
8th Sep 2026 (Tue) 0.615 0.615 0.615 0.615 0
7th Sep 2026 (Mon) 0.615 0.615 0.615 0.615 1,975
4th Sep 2026 (Fri) 0.615 0.615 0.615 0.615 11,525
3rd Sep 2026 (Thu) 0.664 0.664 0.664 0.664 199
2nd Sep 2026 (Wed) 0.695 0.695 0.695 0.695 0
1st Sep 2026 (Tue) 0.695 0.695 0.695 0.695 0
31st Aug 2026 (Mon) 0.695 0.695 0.695 0.695 0
28th Aug 2026 (Fri) 0.695 0.695 0.695 0.695 188
27th Aug 2026 (Thu) 0.687 0.687 0.687 0.687 553
26th Aug 2026 (Wed) 0.699 0.699 0.699 0.699 0
25th Aug 2026 (Tue) 0.699 0.699 0.699 0.699 688
24th Aug 2026 (Mon) 0.699 0.699 0.699 0.699 35
21st Aug 2026 (Fri) 0.70 0.70 0.70 0.70 0
20th Aug 2026 (Thu) 0.70 0.70 0.70 0.70 421
19th Aug 2026 (Wed) 0.70 0.70 0.70 0.70 4,507
18th Aug 2026 (Tue) 0.715 0.715 0.715 0.715 600
17th Aug 2026 (Mon) 0.681 0.681 0.681 0.681 0
14th Aug 2026 (Fri) 0.681 0.681 0.681 0.681 684
13th Aug 2026 (Thu) 0.686 0.686 0.686 0.686 95
12th Aug 2026 (Wed) 0.70 0.70 0.70 0.70 2
11th Aug 2026 (Tue) 0.701 0.701 0.701 0.701 0
10th Aug 2026 (Mon) 0.701 0.701 0.701 0.701 283
7th Aug 2026 (Fri) 0.729 0.729 0.729 0.729 0
6th Aug 2026 (Thu) 0.729 0.729 0.729 0.729 713
5th Aug 2026 (Wed) 0.73 0.73 0.73 0.73 5,000
4th Aug 2026 (Tue) 0.724 0.724 0.724 0.724 130
3rd Aug 2026 (Mon) 0.73 0.73 0.73 0.73 1,767
31st Jul 2026 (Fri) 0.699 0.699 0.699 0.699 8,950
30th Jul 2026 (Thu) 0.69 0.69 0.69 0.69 0
29th Jul 2026 (Wed) 0.69 0.69 0.69 0.69 4
FTSE 100 Latest
Value10,636.71
Change-48.17