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!

Ls -1x Amd (AMDS) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Jun 2026 (Mon) 0.3545 0.3545 0.34 0.346 108,580
12th Jun 2026 (Fri) 0.396 0.3995 0.369 0.369 85,146
11th Jun 2026 (Thu) 0.41 0.41 0.4085 0.4085 25,300
10th Jun 2026 (Wed) 0.415 0.4235 0.402 0.421 467,637
9th Jun 2026 (Tue) 0.3895 0.412 0.389 0.412 36,010
8th Jun 2026 (Mon) 0.4085 0.4085 0.394 0.394 26,549
5th Jun 2026 (Fri) 0.379 0.4045 0.3785 0.39975 101,261
4th Jun 2026 (Thu) 0.3695 0.3845 0.3695 0.3725 75,753
3rd Jun 2026 (Wed) 0.372 0.372 0.36 0.36875 137,349
2nd Jun 2026 (Tue) 0.3825 0.3825 0.379 0.38 19,055
1st Jun 2026 (Mon) 0.3895 0.401 0.379 0.379 123,942
29th May 2026 (Fri) 0.3755 0.3845 0.3755 0.382 28,853
28th May 2026 (Thu) 0.4035 0.4035 0.3745 0.374 86,980
27th May 2026 (Wed) 0.3905 0.3985 0.3825 0.40075 52,497
26th May 2026 (Tue) 0.413 0.424 0.40 0.401 46,838
25th May 2026 (Mon) 0.419 0.419 0.419 0.419 0
22nd May 2026 (Fri) 0.4295 0.4445 0.4145 0.419 543,705
21st May 2026 (Thu) 0.4415 0.454 0.4415 0.4515 18,053
20th May 2026 (Wed) 0.478 0.478 0.443 0.444 118,282
19th May 2026 (Tue) 0.4775 0.50 0.4655 0.4875 87,826
18th May 2026 (Mon) 0.4765 0.4795 0.469 0.4745 29,737
15th May 2026 (Fri) 0.4625 0.467 0.452 0.4585 239,044
14th May 2026 (Thu) 0.4555 0.4555 0.441 0.4435 139,738
13th May 2026 (Wed) 0.435 0.458 0.435 0.449 149,209
12th May 2026 (Tue) 0.4525 0.4565 0.441 0.454 37,078
11th May 2026 (Mon) 0.435 0.4405 0.4275 0.434 35,883
8th May 2026 (Fri) 0.487 0.49 0.4585 0.4615 75,306
7th May 2026 (Thu) 0.4835 0.4935 0.466 0.4905 220,187
6th May 2026 (Wed) 0.504 0.514 0.472 0.488 387,436
5th May 2026 (Tue) 0.567 0.605 0.567 0.594 15,949
4th May 2026 (Mon) 0.595 0.595 0.595 0.595 0
1st May 2026 (Fri) 0.60 0.61 0.595 0.595 17,689
30th Apr 2026 (Thu) 0.624 0.63 0.603 0.603 14,208
29th Apr 2026 (Wed) 0.643 0.658 0.637 0.645 33,401
28th Apr 2026 (Tue) 0.646 0.684 0.643 0.662 354,783
27th Apr 2026 (Mon) 0.604 0.646 0.595 0.6355 69,458
24th Apr 2026 (Fri) 0.653 0.669 0.61 0.61 121,057
23rd Apr 2026 (Thu) 0.728 0.728 0.708 0.7005 183,548
22nd Apr 2026 (Wed) 0.756 0.756 0.729 0.729 34,851
21st Apr 2026 (Tue) 0.79 0.79 0.778 0.776 20,724
20th Apr 2026 (Mon) 0.802 0.807 0.783 0.794 45,317
17th Apr 2026 (Fri) 0.787 0.806 0.78 0.786 43,287
16th Apr 2026 (Thu) 0.832 0.835 0.81 0.792 38,841
FTSE 100 Latest
Value10,430.62
Change-41.10