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!

Amd 3xs (SAM3) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 404.00 406.00 404.00 395.00 4,579
24th Jul 2025 (Thu) 442.00 442.00 442.00 416.00 6,521
23rd Jul 2025 (Wed) 500.50 500.50 454.00 454.00 652
22nd Jul 2025 (Tue) 505.00 510.00 505.00 500.50 26,406
21st Jul 2025 (Mon) 469.00 469.00 448.00 448.00 618
18th Jul 2025 (Fri) 451.00 469.00 451.00 469.00 714
17th Jul 2025 (Thu) 446.00 450.00 446.00 451.00 9,735
16th Jul 2025 (Wed) 492.00 492.00 492.00 503.00 6,161
15th Jul 2025 (Tue) 496.00 496.00 466.00 489.00 24,754
14th Jul 2025 (Mon) 615.00 617.50 615.00 617.50 384
11th Jul 2025 (Fri) 637.50 637.50 615.00 615.00 1,887
10th Jul 2025 (Thu) 690.00 695.00 680.00 637.50 14,383
9th Jul 2025 (Wed) 680.00 680.00 680.00 727.50 762
8th Jul 2025 (Tue) 805.00 805.00 722.50 722.50 336
7th Jul 2025 (Mon) 765.00 790.00 765.00 805.00 6,053
4th Jul 2025 (Fri) 722.50 722.50 720.00 720.00 1
3rd Jul 2025 (Thu) 710.00 720.00 710.00 722.50 2,080
2nd Jul 2025 (Wed) 757.50 757.50 720.00 720.00 2,032
1st Jul 2025 (Tue) 740.00 740.00 730.00 757.50 22,795
30th Jun 2025 (Mon) 637.50 655.00 637.50 655.00 3,671
27th Jun 2025 (Fri) 647.50 647.50 637.50 637.50 1,747
26th Jun 2025 (Thu) 630.00 645.00 630.00 647.50 12,488
25th Jun 2025 (Wed) 740.00 740.00 650.00 650.00 4,761
24th Jun 2025 (Tue) 770.00 770.00 745.00 740.00 5,660
23rd Jun 2025 (Mon) 895.00 920.00 845.00 895.00 138,867
20th Jun 2025 (Fri) 960.00 990.00 930.00 925.00 27,398
19th Jun 2025 (Thu) 967.50 1,055.00 967.50 1,055.00 458
18th Jun 2025 (Wed) 960.00 960.00 960.00 967.50 830
17th Jun 2025 (Tue) 975.00 990.00 910.00 942.50 6,430
16th Jun 2025 (Mon) 1,120.00 1,120.00 955.00 977.50 6,119
13th Jun 2025 (Fri) 1,290.00 1,290.00 1,290.00 1,285.00 1,207
12th Jun 2025 (Thu) 1,190.00 1,190.00 1,190.00 1,185.00 214
11th Jun 2025 (Wed) 1,165.00 1,165.00 1,135.00 1,135.00 605
10th Jun 2025 (Tue) 1,215.00 1,215.00 1,165.00 1,165.00 208
9th Jun 2025 (Mon) 1,320.00 1,320.00 1,150.00 1,215.00 3,942
6th Jun 2025 (Fri) 1,290.00 1,365.00 1,290.00 1,365.00 7
5th Jun 2025 (Thu) 1,305.00 1,305.00 1,290.00 1,290.00 93
4th Jun 2025 (Wed) 1,300.00 1,300.00 1,300.00 1,305.00 100
3rd Jun 2025 (Tue) 1,505.00 1,505.00 1,350.00 1,350.00 10
2nd Jun 2025 (Mon) 1,565.00 1,565.00 1,505.00 1,505.00 120
30th May 2025 (Fri) 1,500.00 1,500.00 1,490.00 1,565.00 1,201
29th May 2025 (Thu) 1,470.00 1,470.00 1,455.00 1,455.00 60
28th May 2025 (Wed) 1,410.00 1,470.00 1,410.00 1,470.00 75
27th May 2025 (Tue) 1,410.00 1,410.00 1,410.00 1,410.00 890
FTSE 100 Latest
Value9,120.31
Change-18.06