0.11p+0.04 (+50.00%)09 Nov 2023, 11:15
Amala Foods PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 9, 2023 | 0.07p | 0.14p | 0.08p | 0.11p | 140,291,113 |
Nov 8, 2023 | 0.07p | 0.08p | 0.07p | 0.07p | 1,575,595 |
Nov 7, 2023 | 0.07p | 0.08p | 0.07p | 0.07p | 33,165 |
Nov 6, 2023 | 0.07p | 0.08p | 0.07p | 0.07p | 30,292 |
Nov 3, 2023 | 0.07p | 0.08p | 0.07p | 0.07p | 46,071 |
Nov 2, 2023 | 0.07p | 0.08p | 0.07p | 0.07p | 109,177 |
Nov 1, 2023 | 0.07p | 0.08p | 0.07p | 0.07p | 711,800 |
Oct 31, 2023 | 0.08p | 0.08p | 0.07p | 0.08p | 3,308,429 |
Oct 30, 2023 | 0.08p | 0.08p | 0.07p | 0.08p | 1,412,500 |
Oct 27, 2023 | 0.08p | 0.09p | 0.07p | 0.08p | 178,953 |
Oct 26, 2023 | 0.08p | 0.08p | 0.07p | 0.08p | 3,609,399 |
Oct 25, 2023 | 0.08p | 0.09p | 0.07p | 0.08p | 6,988,356 |
Oct 24, 2023 | 0.08p | 0.09p | 0.07p | 0.09p | 1,173,500 |
Oct 23, 2023 | 0.09p | 0.09p | 0.08p | 0.08p | 2,653,476 |
Oct 20, 2023 | 0.09p | 0.09p | 0.08p | 0.08p | 49,329 |
Oct 19, 2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2,145,207 |
Oct 18, 2023 | 0.09p | 0.08p | 0.08p | 0.09p | 338,712 |
Oct 17, 2023 | 0.09p | 0.09p | 0.08p | 0.09p | 3,679,964 |
Oct 16, 2023 | 0.09p | 0.10p | 0.08p | 0.09p | 113,659 |
Oct 13, 2023 | 0.09p | 0.08p | 0.08p | 0.09p | 972,293 |
Oct 12, 2023 | 0.09p | 0.09p | 0.08p | 0.09p | 49,170 |
Oct 11, 2023 | 0.09p | 0.10p | 0.08p | 0.09p | 1,368,846 |
Oct 10, 2023 | 0.09p | 0.10p | 0.09p | 0.10p | 2,722,788 |
Oct 9, 2023 | 0.09p | 0.10p | 0.09p | 0.09p | 55,880 |
Oct 6, 2023 | 0.09p | 0.10p | 0.09p | 0.09p | 2,284,398 |
Oct 5, 2023 | 0.09p | 0.10p | 0.09p | 0.09p | 200,064 |
Oct 4, 2023 | 0.10p | 0.10p | 0.09p | 0.10p | 6,250,647 |
Oct 3, 2023 | 0.09p | 0.11p | 0.09p | 0.10p | 4,572,721 |
Oct 2, 2023 | 0.09p | 0.10p | 0.09p | 0.09p | 3,807,730 |
Sep 29, 2023 | 0.09p | 0.10p | 0.09p | 0.09p | 1,329,072 |
Sep 28, 2023 | 0.10p | 0.10p | 0.09p | 0.09p | 2,071,988 |
Sep 27, 2023 | 0.10p | 0.10p | 0.09p | 0.10p | 9,050,945 |
Sep 26, 2023 | 0.12p | 0.13p | 0.11p | 0.12p | 1,780,664 |
Sep 25, 2023 | 0.12p | 0.13p | 0.11p | 0.12p | 591,542 |
Sep 22, 2023 | 0.13p | 0.14p | 0.11p | 0.12p | 12,024,202 |
Sep 21, 2023 | 0.13p | 0.14p | 0.11p | 0.13p | 2,587,246 |
Sep 20, 2023 | 0.13p | 0.14p | 0.11p | 0.13p | 672,842 |
Sep 19, 2023 | 0.13p | 0.14p | 0.11p | 0.12p | 146,498 |
Sep 18, 2023 | 0.13p | 0.14p | 0.11p | 0.13p | 93,284 |
Sep 15, 2023 | 0.13p | 0.12p | 0.12p | 0.13p | 749,999 |
Sep 14, 2023 | 0.13p | 0.14p | 0.12p | 0.13p | 4,321,900 |
Sep 13, 2023 | 0.12p | 0.14p | 0.11p | 0.13p | 7,940,718 |
Sep 12, 2023 | 0.12p | 0.13p | 0.10p | 0.12p | 3,055,064 |
Sep 11, 2023 | 0.12p | 0.12p | 0.11p | 0.12p | 539,323 |
Sep 8, 2023 | 0.13p | 0.14p | 0.11p | 0.12p | 8,142,133 |
Sep 7, 2023 | 0.13p | 0.14p | 0.12p | 0.13p | 492,076 |
Sep 6, 2023 | 0.14p | 0.14p | 0.12p | 0.12p | 1,230,061 |
Sep 5, 2023 | 0.14p | 0.13p | 0.12p | 0.12p | 1,652,449 |
Sep 4, 2023 | 0.14p | 0.15p | 0.12p | 0.14p | 4,376,682 |
Sep 1, 2023 | 0.14p | 0.15p | 0.13p | 0.14p | 2,193,852 |
Showing 1 to 50 of 50
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.