Canada markets close in 4 hours 6 minutes

Amphenol Corporation (0HFB.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
115.83-0.36 (-0.31%)
At close: 04:33PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024115.42117.05113.65115.83115.83897
Apr 24, 2024118.25119.25114.75116.19116.192,761
Apr 23, 2024112.46114.15112.07114.05114.052,083
Apr 22, 2024111.15111.89110.42111.89111.89867
Apr 19, 2024110.40111.77109.81110.38110.381,017
Apr 18, 2024111.49112.68111.25112.49112.4971,153
Apr 17, 2024112.57112.90111.19111.89111.892,708
Apr 16, 2024112.55112.65111.93112.59112.592,324
Apr 15, 2024113.60115.15112.68112.68112.683,737
Apr 12, 2024114.41114.77113.14113.14113.141,927
Apr 11, 2024114.97115.67113.94115.67115.67895
Apr 10, 2024113.09115.27112.50115.27115.271,138
Apr 09, 2024116.53116.94114.30114.59114.591,292
Apr 08, 2024117.98118.23116.30116.77116.771,885
Apr 05, 2024115.58117.23115.58117.08117.08810
Apr 04, 2024118.17118.37116.85116.85116.853,043
Apr 03, 2024114.52115.45113.55115.40115.40827
Apr 02, 2024112.84113.17112.27112.44112.441,098
Mar 28, 2024115.11116.75115.02115.25115.25922
Mar 27, 2024113.98114.65113.98114.61114.612,996
Mar 26, 2024114.60115.12113.87113.87113.873,312
Mar 25, 2024118.00119.10114.49114.51114.51867
Mar 22, 2024114.50115.15113.86114.76114.763,334
Mar 21, 2024113.23114.79113.00114.60114.603,663
Mar 20, 2024111.03111.83110.23111.83111.83807
Mar 19, 2024109.69110.93109.48110.74110.742,785
Mar 18, 2024109.81110.24109.60110.03110.033,136
Mar 18, 20240.22 Dividend
Mar 15, 2024108.57109.53108.57109.38109.161,202
Mar 14, 2024111.03111.23108.96108.96108.742,080
Mar 13, 2024110.52110.89109.86110.80110.581,739
Mar 12, 2024109.86110.79109.71110.42110.20737
Mar 11, 2024109.93110.39108.83109.60109.381,995
Mar 08, 2024111.50112.04111.07111.07110.851,859
Mar 07, 2024110.91111.78110.86111.67111.451,510
Mar 06, 2024110.36111.41109.64110.89110.6729,309
Mar 05, 2024111.33111.48109.49109.54109.312,512
Mar 04, 2024111.00111.78111.00111.78111.56653
Mar 01, 2024109.26110.75109.09110.75110.53712
Feb 29, 2024108.88109.47108.47109.47109.252,280
Feb 28, 2024107.74108.93107.74108.92108.702,692
Feb 27, 2024108.12108.12107.60107.68107.46538
Feb 26, 2024107.50108.00107.50107.85107.63478
Feb 23, 2024106.94107.44106.79107.44107.23899
Feb 22, 2024105.79106.77105.79106.48106.271,070
Feb 21, 2024104.43104.96104.42104.62104.411,852
Feb 20, 2024104.82105.01104.16104.45104.242,782
Feb 19, 2024------
Feb 16, 2024105.67106.47105.49106.47106.262,290
Feb 15, 2024104.54105.49104.54105.49105.28596
Feb 14, 2024103.75104.19103.43103.71103.501,733
Feb 13, 2024103.14103.71102.78102.85102.645,085
Feb 12, 2024105.18105.60104.93105.44105.222,248
Feb 09, 2024105.00105.35104.64105.12104.912,567
Feb 08, 2024104.56104.93104.32104.90104.692,723
Feb 07, 2024103.03104.34102.75104.17103.96876
Feb 06, 2024102.94103.47102.34102.57102.361,139
Feb 05, 2024102.99103.27102.27103.01102.802,837
Feb 02, 2024102.07103.90102.04103.83103.62916
Feb 01, 2024101.24101.76100.93101.57101.371,495
Jan 31, 2024102.38102.48101.54102.05101.84808
Jan 30, 2024102.50102.82101.73102.61102.41877
Jan 29, 2024100.68100.95100.28100.80100.60411
Jan 26, 2024100.81101.59100.36100.73100.531,172
Jan 25, 202499.53101.7398.88100.54100.346,319
Jan 24, 2024100.39103.0399.34101.91101.704,419
Jan 23, 202498.3998.3997.0897.6897.48561
Jan 22, 202497.8398.3097.4297.8697.665,679
Jan 19, 202496.7097.4396.7097.4297.22133,853
Jan 18, 202495.7996.4295.7996.3596.151,005
Jan 17, 202495.4895.8894.9895.1494.953,355
Jan 16, 202496.1596.2295.4996.0095.814,310
Jan 15, 2024------
Jan 12, 202496.8796.9996.1296.5296.331,001
Jan 11, 202496.2196.4895.2095.4195.221,140
Jan 10, 202495.8596.0195.6396.0195.8210,686
Jan 09, 202495.4596.1095.4096.1095.91542
Jan 08, 202495.1296.2195.1296.1795.97840
Jan 05, 202494.6394.9094.1594.1593.9613,552
Jan 04, 202495.0895.1493.8994.9494.7537,709
Jan 03, 202496.8396.8395.2195.2195.0218,155
Jan 02, 202497.7997.9796.9096.9096.701,443
Dec 29, 202399.6499.6498.9799.0198.81428
Dec 28, 202399.6699.7399.0799.4199.211,157
Dec 27, 202399.3199.3199.3199.3199.11239
Dec 22, 202398.8799.2998.7999.0698.861,274
Dec 21, 202397.9598.0897.5097.5397.33941
Dec 20, 202398.1798.2497.7698.1997.991,877
Dec 19, 202398.5698.9098.4198.4198.2149,184
Dec 18, 202398.6998.9897.9998.4698.261,338
Dec 18, 20230.22 Dividend
Dec 15, 202398.1298.1298.1298.1297.704,825
Dec 14, 202396.9398.2896.8498.2697.843,250
Dec 13, 202395.7095.7895.4995.5095.09433
Dec 12, 202395.2695.8695.2095.8495.43515
Dec 11, 202393.7395.3093.6595.2494.833,105
Dec 08, 202392.5193.3592.5193.2692.862,850
Dec 07, 202392.2892.6092.0592.4692.071,860
Dec 06, 202391.9992.6791.9992.5692.163,326
Dec 05, 202391.5091.7591.0091.2790.88859
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...