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!

Ls -1x Amd (AMDS) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 2.36 2.36 2.265 2.265 50
19th Jun 2025 (Thu) 2.2925 2.36 2.2925 2.36 0
18th Jun 2025 (Wed) 2.2775 2.2925 2.2775 2.2925 0
17th Jun 2025 (Tue) 2.28 2.28 2.235 2.2775 914
16th Jun 2025 (Mon) 2.505 2.505 2.305 2.305 100
13th Jun 2025 (Fri) 2.4325 2.505 2.4325 2.505 106
12th Jun 2025 (Thu) 2.41 2.41 2.41 2.4325 1,223
11th Jun 2025 (Wed) 2.415 2.415 2.415 2.405 645
10th Jun 2025 (Tue) 2.395 2.395 2.395 2.415 105
9th Jun 2025 (Mon) 2.54 2.54 2.455 2.455 105
6th Jun 2025 (Fri) 2.4975 2.54 2.4975 2.54 0
5th Jun 2025 (Thu) 2.505 2.505 2.4975 2.4975 0
4th Jun 2025 (Wed) 2.5325 2.5325 2.505 2.505 0
3rd Jun 2025 (Tue) 2.6225 2.6225 2.5325 2.5325 0
2nd Jun 2025 (Mon) 2.685 2.685 2.685 2.6225 80
30th May 2025 (Fri) 2.5875 2.655 2.5875 2.655 0
29th May 2025 (Thu) 2.5925 2.5925 2.5875 2.5875 0
28th May 2025 (Wed) 2.5625 2.5925 2.5625 2.5925 0
27th May 2025 (Tue) 2.62 2.62 2.5625 2.5625 102
26th May 2025 (Mon) 2.62 2.62 2.62 2.62 0
23rd May 2025 (Fri) 2.655 2.705 2.655 2.705 0
22nd May 2025 (Thu) 2.555 2.655 2.555 2.655 0
21st May 2025 (Wed) 2.605 2.605 2.555 2.555 0
20th May 2025 (Tue) 2.59 2.605 2.59 2.605 102
19th May 2025 (Mon) 2.5175 2.59 2.5175 2.59 0
16th May 2025 (Fri) 2.555 2.555 2.5175 2.5175 0
15th May 2025 (Thu) 2.565 2.565 2.54 2.555 3,897
14th May 2025 (Wed) 2.54 2.595 2.54 2.5125 1,698
13th May 2025 (Tue) 2.75 2.75 2.6525 2.6525 0
12th May 2025 (Mon) 2.705 2.705 2.705 2.75 986
9th May 2025 (Fri) 2.895 2.91 2.895 2.91 0
8th May 2025 (Thu) 3.015 3.015 2.895 2.895 0
7th May 2025 (Wed) 3.0075 3.015 3.0075 3.015 0
6th May 2025 (Tue) 3.14 3.14 3.0075 3.0075 1
5th May 2025 (Mon) 3.14 3.14 3.14 3.14 0
2nd May 2025 (Fri) 2.985 3.0225 2.985 3.0225 0
1st May 2025 (Thu) 3.1325 3.1325 2.985 2.985 0
30th Apr 2025 (Wed) 3.105 3.1325 3.105 3.1325 0
29th Apr 2025 (Tue) 3.1625 3.1625 3.105 3.105 0
28th Apr 2025 (Mon) 3.145 3.1625 3.145 3.1625 0
25th Apr 2025 (Fri) 3.215 3.215 3.145 3.145 0
24th Apr 2025 (Thu) 3.28 3.28 3.215 3.215 0
23rd Apr 2025 (Wed) 3.22 3.22 3.21 3.28 1,556
22nd Apr 2025 (Tue) 3.4525 3.49 3.4525 3.49 0
FTSE 100 Latest
Value8,774.65
Change-17.15