Canada markets closed

AMETEK, Inc. (0HF7.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
174.34-1.65 (-0.94%)
At close: 06:46PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024173.86174.86173.86174.34174.3457
Apr 30, 2024------
Apr 29, 2024177.88178.50177.63178.15178.15247
Apr 26, 2024177.96178.68177.96178.23178.2335
Apr 25, 2024177.68177.68176.65177.00177.0076
Apr 24, 2024180.02181.03177.67177.67177.67278
Apr 23, 2024179.59180.32178.71180.18180.18698
Apr 22, 2024179.17179.17178.73178.80178.8015
Apr 19, 2024177.25178.98177.09177.09177.0968
Apr 18, 2024178.81179.43176.97176.97176.97457
Apr 17, 2024179.43179.79177.77178.11178.11188
Apr 16, 2024178.96179.91178.00179.81179.81687
Apr 15, 2024181.65182.52180.29180.65180.651,705
Apr 12, 2024179.75179.75178.88178.91178.9115
Apr 11, 2024178.94180.45178.94180.45180.4581
Apr 10, 2024181.37181.37180.31180.31180.3118
Apr 09, 2024181.31181.46178.82179.89179.89292
Apr 08, 2024182.66182.66181.42181.58181.5813
Apr 05, 2024179.66182.59179.66182.33182.33259
Apr 04, 2024182.36182.96181.90182.23182.23487
Apr 03, 2024180.74182.11180.74182.11182.11261
Apr 02, 2024180.10180.73180.07180.07180.07216
Mar 28, 2024183.00184.00181.50183.28183.28404
Mar 27, 2024182.57183.45182.57182.74182.74138
Mar 26, 2024182.97183.05181.91182.34182.34937
Mar 25, 2024183.29183.91182.62182.78182.78484
Mar 22, 2024185.86185.86182.86183.53183.53280
Mar 21, 2024185.14185.84183.08185.24185.24276
Mar 20, 2024182.27183.24181.90183.24183.24344
Mar 19, 2024181.79182.74181.45182.24182.2488
Mar 18, 2024181.74183.28181.74182.69182.69689
Mar 15, 2024180.23182.77180.23182.18182.18216
Mar 14, 2024181.98182.00180.88181.69181.69286
Mar 13, 2024181.40182.07180.59181.21181.21316
Mar 12, 2024180.22181.45180.22181.26181.2684
Mar 11, 2024182.74182.74179.13180.51180.51259
Mar 08, 2024182.05182.53181.57182.14182.14443
Mar 07, 2024182.27182.27180.28181.24181.24552
Mar 07, 20240.28 Dividend
Mar 06, 2024180.65181.11179.95180.82180.54399
Mar 05, 2024180.49181.00179.87179.87179.593,788
Mar 04, 2024181.02181.87180.78181.25180.9745
Mar 01, 2024180.99180.99179.38180.58180.303,126
Feb 29, 2024179.07179.70178.27179.70179.42300
Feb 28, 2024178.23179.70177.50179.03178.7518
Feb 27, 2024179.15179.89176.81177.27177.00206
Feb 26, 2024177.99180.00177.82179.51179.23103
Feb 23, 2024178.94179.06177.04178.10177.83162
Feb 22, 2024177.17177.34176.68177.25176.98189
Feb 21, 2024174.87175.11173.86173.94173.6762
Feb 20, 2024173.86174.61172.58174.61174.34823
Feb 19, 2024------
Feb 16, 2024173.74174.84172.99174.80174.53178
Feb 15, 2024173.98174.99172.04172.53172.26108
Feb 14, 2024168.51173.51168.51173.41173.14127
Feb 13, 2024166.96167.20165.00166.34166.0859
Feb 12, 2024168.89169.06168.35168.39168.131,077
Feb 09, 2024166.90168.10164.86167.93167.67388
Feb 08, 2024166.83167.16165.77166.12165.86405
Feb 07, 2024166.77168.08166.59167.32167.0662
Feb 06, 2024167.15168.42163.75164.71164.45259
Feb 05, 2024165.86167.21165.14167.15166.89655
Feb 02, 2024166.40168.13165.17168.13167.87155
Feb 01, 2024164.18164.85163.85164.85164.592
Jan 31, 2024167.14167.14163.73163.96163.71134
Jan 30, 2024164.54166.43164.54166.20165.9424
Jan 29, 2024161.94163.85161.94163.83163.588
Jan 26, 2024164.93164.93163.95164.21163.9642
Jan 25, 2024163.01164.03163.01163.72163.4711
Jan 24, 2024166.36166.36164.46164.95164.6922
Jan 23, 2024------
Jan 22, 2024163.25163.48163.04163.46163.2117
Jan 19, 2024162.13162.64161.77162.23161.98442
Jan 18, 2024161.20161.65160.02160.85160.60148
Jan 17, 2024163.49163.92161.16161.17160.92823
Jan 16, 2024163.05163.55162.17163.16162.9120
Jan 15, 2024------
Jan 12, 2024164.52165.05163.05163.37163.1253
Jan 11, 2024164.79165.07163.05163.70163.4438
Jan 10, 2024163.00163.49162.25162.67162.424,029
Jan 09, 2024161.38162.23160.95161.89161.6415
Jan 08, 2024160.30160.60160.23160.60160.3527
Jan 05, 2024160.48160.53159.44159.98159.733,995
Jan 04, 2024160.90161.26160.87161.26161.01225
Jan 03, 2024161.22162.75160.27160.69160.44310
Jan 02, 2024163.73164.55162.66162.68162.4257
Dec 29, 2023165.36165.36164.53164.78164.537
Dec 28, 2023165.38165.38164.48165.09164.83-
Dec 27, 2023164.75164.75164.75164.75164.4915
Dec 22, 2023164.07164.85162.94164.27164.0220
Dec 21, 2023163.37163.37162.37162.37162.1246
Dec 20, 2023163.64163.91163.64163.82163.5769
Dec 19, 2023163.14163.92162.99163.37163.12153
Dec 18, 2023162.90163.40162.30163.21162.9667
Dec 15, 2023163.54164.23163.00163.28163.03170
Dec 14, 2023161.49164.42161.49164.03163.7817,235
Dec 13, 2023161.63161.95160.59160.59160.3451
Dec 12, 2023158.72161.70158.72161.70161.45329
Dec 11, 2023158.24159.22157.83158.42158.17492
Dec 08, 2023156.10157.59156.10156.70156.4634
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...