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
5th Jun 2026 (Fri) 0.32075 0.346 0.32075 0.346 0
4th Jun 2026 (Thu) 0.334 0.334 0.334 0.32075 8
3rd Jun 2026 (Wed) 0.32875 0.32875 0.3175 0.3175 0
2nd Jun 2026 (Tue) 0.32825 0.32875 0.32825 0.32875 0
1st Jun 2026 (Mon) 0.3325 0.341 0.3325 0.32825 2,100
29th May 2026 (Fri) 0.32075 0.32725 0.32075 0.32725 0
28th May 2026 (Thu) 0.34425 0.34425 0.32075 0.32075 0
27th May 2026 (Wed) 0.3375 0.3375 0.3375 0.34425 55
26th May 2026 (Tue) 0.3505 0.3505 0.3505 0.34625 77
25th May 2026 (Mon) 0.362 0.362 0.362 0.362 0
22nd May 2026 (Fri) 0.376 0.376 0.376 0.362 2,120
21st May 2026 (Thu) 0.3745 0.3745 0.3745 0.38975 329
20th May 2026 (Wed) 0.398 0.398 0.398 0.38175 466
19th May 2026 (Tue) 0.41075 0.42025 0.41075 0.42025 0
18th May 2026 (Mon) 0.406 0.406 0.406 0.41075 4,165
15th May 2026 (Fri) 0.3915 0.3985 0.3915 0.395 14,890
14th May 2026 (Thu) 0.3795 0.388 0.3795 0.3795 26,117
13th May 2026 (Wed) 0.39 0.39 0.386 0.3825 18,523
12th May 2026 (Tue) 0.3685 0.39025 0.3685 0.39025 0
11th May 2026 (Mon) 0.39275 0.39275 0.3685 0.3685 0
8th May 2026 (Fri) 0.4145 0.4145 0.394 0.39275 8,075
7th May 2026 (Thu) 0.407 0.418 0.407 0.4185 25,545
6th May 2026 (Wed) 0.41 0.4315 0.406 0.415 175,372
5th May 2026 (Tue) 0.522 0.524 0.513 0.5115 7,640
4th May 2026 (Mon) 0.5075 0.5075 0.5075 0.5075 0
1st May 2026 (Fri) 0.509 0.509 0.506 0.5075 5,137
30th Apr 2026 (Thu) 0.5515 0.5515 0.517 0.517 0
29th Apr 2026 (Wed) 0.551 0.551 0.551 0.5515 5,636
28th Apr 2026 (Tue) 0.566 0.566 0.566 0.565 1,590
27th Apr 2026 (Mon) 0.5215 0.542 0.5215 0.542 0
24th Apr 2026 (Fri) 0.579 0.582 0.524 0.5215 30,265
23rd Apr 2026 (Thu) 0.618 0.618 0.603 0.5985 13,738
22nd Apr 2026 (Wed) 0.645 0.645 0.635 0.6215 3,040
21st Apr 2026 (Tue) 0.6695 0.6695 0.66 0.66 0
20th Apr 2026 (Mon) 0.662 0.662 0.662 0.6695 1,596
17th Apr 2026 (Fri) 0.673 0.673 0.673 0.6645 7,312
16th Apr 2026 (Thu) 0.715 0.715 0.686 0.673 7,425
15th Apr 2026 (Wed) 0.74 0.74 0.7225 0.7225 0
14th Apr 2026 (Tue) 0.75 0.75 0.75 0.74 29
13th Apr 2026 (Mon) 0.751 0.7655 0.751 0.7655 0
10th Apr 2026 (Fri) 0.801 0.801 0.751 0.751 0
9th Apr 2026 (Thu) 0.813 0.813 0.813 0.801 52
8th Apr 2026 (Wed) 0.792 0.792 0.792 0.8135 300
7th Apr 2026 (Tue) 0.8905 0.8905 0.871 0.871 0
6th Apr 2026 (Mon) 0.8905 0.8905 0.8905 0.8905 0
FTSE 100 Latest
Value10,368.05
Change7.73