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
21st May 2026 (Thu) 0.88 0.88 0.88 0.88 1
20th May 2026 (Wed) 0.889 0.889 0.889 0.889 601
19th May 2026 (Tue) 0.899 0.899 0.899 0.899 210
18th May 2026 (Mon) 0.888 0.888 0.888 0.888 952
15th May 2026 (Fri) 0.919 0.919 0.919 0.919 47
14th May 2026 (Thu) 0.9425 0.9425 0.9425 0.9425 5,498
13th May 2026 (Wed) 0.954 0.954 0.954 0.954 28,144
12th May 2026 (Tue) 0.943 0.943 0.943 0.943 2,301
11th May 2026 (Mon) 0.933 0.933 0.933 0.933 1,121
8th May 2026 (Fri) 0.943 0.943 0.943 0.943 16,428
7th May 2026 (Thu) 0.884 0.884 0.884 0.884 6,459
6th May 2026 (Wed) 0.8655 0.8655 0.8655 0.8655 0
5th May 2026 (Tue) 0.8655 0.8655 0.8655 0.8655 899
4th May 2026 (Mon) 0.877 0.877 0.877 0.877 0
1st May 2026 (Fri) 0.877 0.877 0.877 0.877 0
30th Apr 2026 (Thu) 0.877 0.877 0.877 0.877 1,502
29th Apr 2026 (Wed) 0.874 0.874 0.874 0.874 25,932
28th Apr 2026 (Tue) 0.85 0.85 0.85 0.85 0
27th Apr 2026 (Mon) 0.85 0.85 0.85 0.85 2,990
24th Apr 2026 (Fri) 0.858 0.858 0.858 0.858 850
23rd Apr 2026 (Thu) 0.866 0.866 0.866 0.866 4,529
22nd Apr 2026 (Wed) 0.86 0.86 0.86 0.86 7,000
21st Apr 2026 (Tue) 0.857 0.857 0.857 0.857 1,879
20th Apr 2026 (Mon) 0.849 0.849 0.849 0.849 19,081
17th Apr 2026 (Fri) 0.866 0.866 0.866 0.866 31,476
16th Apr 2026 (Thu) 0.87 0.87 0.87 0.87 0
15th Apr 2026 (Wed) 0.87 0.87 0.87 0.87 2,060
14th Apr 2026 (Tue) 0.848 0.848 0.848 0.848 301
13th Apr 2026 (Mon) 0.857 0.857 0.857 0.857 30,077
10th Apr 2026 (Fri) 0.871 0.871 0.871 0.871 4,001
9th Apr 2026 (Thu) 0.859 0.859 0.859 0.859 35,036
8th Apr 2026 (Wed) 0.842 0.842 0.842 0.842 410
7th Apr 2026 (Tue) 0.83 0.83 0.83 0.83 3,464
6th Apr 2026 (Mon) 0.845 0.845 0.845 0.845 0
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
FTSE 100 Latest
Value10,443.47
Change11.13