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 (SAME) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Nov 2025 (Thu) 0.985 0.9925 0.985 0.9925 0
26th Nov 2025 (Wed) 1.058 1.058 0.985 0.985 16
25th Nov 2025 (Tue) 1.058 1.058 1.058 1.058 21
24th Nov 2025 (Mon) 1.069 1.069 0.997 0.997 0
21st Nov 2025 (Fri) 0.967 1.069 0.967 1.069 11
20th Nov 2025 (Thu) 0.943 0.967 0.943 0.967 4
19th Nov 2025 (Wed) 0.9275 0.943 0.9275 0.943 0
18th Nov 2025 (Tue) 0.899 0.899 0.899 0.9275 106
17th Nov 2025 (Mon) 0.8525 0.8755 0.8525 0.8755 22
14th Nov 2025 (Fri) 0.881 0.891 0.881 0.8525 1,003
13th Nov 2025 (Thu) 0.839 0.839 0.839 0.837 133
12th Nov 2025 (Wed) 0.9085 0.9085 0.8245 0.8245 10
11th Nov 2025 (Tue) 0.8945 0.9085 0.8945 0.9085 0
10th Nov 2025 (Mon) 0.9565 0.9565 0.8945 0.8945 21
7th Nov 2025 (Fri) 0.933 0.933 0.933 0.9565 169
6th Nov 2025 (Thu) 0.8785 0.9175 0.8785 0.9175 0
5th Nov 2025 (Wed) 0.8655 0.8785 0.8655 0.8785 0
4th Nov 2025 (Tue) 0.859 0.8655 0.859 0.8655 1
3rd Nov 2025 (Mon) 0.8595 0.8595 0.859 0.859 0
31st Oct 2025 (Fri) 0.8405 0.8595 0.8405 0.8595 0
30th Oct 2025 (Thu) 0.8365 0.8405 0.8365 0.8405 0
29th Oct 2025 (Wed) 0.8315 0.8365 0.8315 0.8365 0
28th Oct 2025 (Tue) 0.859 0.859 0.8315 0.8315 0
27th Oct 2025 (Mon) 0.849 0.849 0.849 0.859 186
24th Oct 2025 (Fri) 0.9455 0.9455 0.875 0.875 20
23rd Oct 2025 (Thu) 0.955 0.955 0.947 0.9455 97
22nd Oct 2025 (Wed) 0.927 0.964 0.927 0.964 0
21st Oct 2025 (Tue) 0.9095 0.927 0.9095 0.927 0
20th Oct 2025 (Mon) 0.9595 0.9595 0.9095 0.9095 20
17th Oct 2025 (Fri) 0.9275 0.9595 0.9275 0.9595 0
16th Oct 2025 (Thu) 0.929 0.929 0.9275 0.9275 0
15th Oct 2025 (Wed) 1.017 1.017 0.929 0.929 0
14th Oct 2025 (Tue) 1.023 1.023 1.017 1.017 80
13th Oct 2025 (Mon) 1.023 1.023 1.023 1.023 0
10th Oct 2025 (Fri) 0.966 1.023 0.966 1.023 0
9th Oct 2025 (Thu) 0.93 0.93 0.93 0.966 924
8th Oct 2025 (Wed) 1.04 1.04 1.04 1.008 581
7th Oct 2025 (Tue) 1.054 1.062 1.054 1.066 1,858
6th Oct 2025 (Mon) 0.998 1.076 0.938 1.061 1,402
3rd Oct 2025 (Fri) 1.419 1.419 1.412 1.412 0
2nd Oct 2025 (Thu) 1.472 1.472 1.419 1.419 0
1st Oct 2025 (Wed) 1.485 1.485 1.472 1.472 0
30th Sep 2025 (Tue) 1.461 1.485 1.461 1.485 0
29th Sep 2025 (Mon) 1.516 1.516 1.461 1.461 0
FTSE 100 Latest
Value9,693.93
Change2.35