AMG

AMG
🏛️ uk →
29.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.64 28.32 27.64 28.23 0.0M
2021-12-30 27.56 27.78 27.50 27.62 0.0M
2021-12-29 27.32 27.58 27.28 27.43 0.0M
2021-12-24 27.40 27.40 27.34 27.34 0.0M
2021-12-23 27.12 27.36 26.94 27.20 0.0M
2021-12-22 26.50 26.86 26.46 26.71 0.0M
2021-12-21 26.04 26.62 26.04 26.29 0.0M
2021-12-20 25.74 26.22 25.20 25.70 0.1M
2021-12-17 25.96 26.94 25.92 26.71 0.1M
2021-12-16 26.06 26.34 25.82 26.23 0.0M
2021-12-15 26.26 26.26 25.42 25.57 0.0M
2021-12-14 26.74 26.74 26.21 26.21 0.0M
2021-12-13 28.28 28.32 26.28 26.73 0.1M
2021-12-10 25.30 26.28 25.26 25.81 0.1M
2021-12-09 25.30 25.30 24.66 24.80 0.0M
2021-12-08 25.08 25.34 24.92 25.17 0.0M
2021-12-07 24.66 25.32 24.66 25.20 0.0M
2021-12-06 23.98 24.34 23.78 24.33 0.0M
2021-12-03 24.66 24.66 23.89 23.89 0.0M
2021-12-02 24.88 25.16 24.46 24.80 0.0M
2021-12-01 24.98 25.48 24.98 25.05 0.0M
2021-11-30 24.12 24.94 23.94 24.52 0.0M
2021-11-29 24.80 25.26 24.68 25.13 0.0M
2021-11-26 25.52 25.68 24.46 24.46 0.1M
2021-11-25 26.22 26.96 26.22 26.82 0.0M
2021-11-24 25.96 26.48 25.96 26.06 0.0M
2021-11-23 26.14 26.38 25.98 26.21 0.0M
2021-11-22 26.90 27.02 26.16 26.29 0.1M
2021-11-19 26.74 27.32 26.74 27.13 0.1M
2021-11-18 27.24 27.24 26.64 26.92 0.0M
2021-11-17 26.46 26.88 26.14 26.65 0.0M
2021-11-16 26.62 26.98 26.58 26.96 0.0M
2021-11-15 25.98 26.24 25.40 26.00 0.0M
2021-11-12 25.80 26.04 25.40 25.78 0.0M
2021-11-11 25.72 25.78 25.51 25.51 0.0M
2021-11-10 25.48 25.64 25.30 25.41 0.0M
2021-11-09 25.86 26.22 25.60 25.91 0.0M
2021-11-08 25.36 25.98 25.26 25.51 0.0M
2021-11-05 24.88 25.56 24.88 25.45 0.1M
2021-11-04 24.66 25.20 24.66 24.73 0.0M
2021-11-03 24.96 25.10 24.28 24.48 0.1M
2021-11-02 25.40 25.72 24.92 25.03 0.1M
2021-11-01 25.94 26.18 25.60 26.00 0.0M
2021-10-29 24.60 25.38 24.48 25.09 0.1M
2021-10-28 26.88 27.22 24.36 24.92 0.1M
2021-10-27 28.86 28.86 28.20 28.61 0.1M
2021-10-26 28.62 29.04 28.54 28.77 0.0M
2021-10-25 28.64 28.90 28.52 28.65 0.0M
2021-10-22 28.62 29.24 28.52 28.61 0.0M
2021-10-21 28.24 28.70 28.23 28.23 0.0M
2021-10-20 28.24 28.56 27.98 28.18 0.0M
2021-10-19 28.88 29.20 28.38 28.80 0.0M
2021-10-18 28.76 28.86 28.40 28.63 0.0M
2021-10-15 28.42 29.04 28.18 28.98 0.0M
2021-10-14 27.86 28.46 27.76 28.33 0.0M
2021-10-13 27.74 27.94 27.47 27.47 0.0M
2021-10-12 27.56 27.90 27.24 27.87 0.0M
2021-10-11 27.14 27.98 27.14 27.97 0.0M
2021-10-08 26.98 27.28 26.92 27.15 0.1M
2021-10-07 26.50 27.22 26.26 27.05 0.0M
2021-10-06 26.72 26.80 26.08 26.48 0.0M
2021-10-05 27.04 27.42 26.48 26.96 0.0M
2021-10-04 27.48 27.48 26.70 26.86 0.0M
2021-10-01 27.38 28.06 27.38 28.04 0.0M
2021-09-30 27.92 28.12 27.50 28.00 0.0M
2021-09-29 27.58 28.06 27.38 27.68 0.0M
2021-09-28 28.34 28.34 27.54 27.76 0.0M
2021-09-27 29.02 29.12 28.08 28.58 0.0M
2021-09-24 28.94 29.05 28.58 29.05 0.0M
2021-09-23 28.96 29.10 28.66 28.94 0.0M
2021-09-22 28.56 28.80 28.26 28.37 0.1M
2021-09-21 28.70 28.70 27.60 27.97 0.1M
2021-09-20 29.44 29.50 28.08 28.23 0.1M
2021-09-17 30.76 30.90 30.08 30.08 0.1M
2021-09-16 31.50 32.00 31.18 31.38 0.1M
2021-09-15 32.26 32.34 31.08 31.38 0.0M
2021-09-14 31.84 31.86 31.16 31.30 0.0M
2021-09-13 29.80 32.28 29.80 31.66 0.1M
2021-09-10 30.10 30.24 29.88 30.06 0.0M
2021-09-09 29.30 30.08 29.30 29.81 0.0M
2021-09-08 29.58 30.04 29.51 29.51 0.0M
2021-09-07 29.94 30.14 29.80 29.87 0.0M
2021-09-06 30.16 30.16 29.86 30.12 0.0M
2021-09-03 30.42 30.50 30.04 30.35 0.0M
2021-09-02 29.86 30.58 29.86 30.27 0.0M
2021-09-01 30.04 30.04 29.74 29.93 0.0M
2021-08-31 29.96 30.18 29.54 29.95 0.1M
2021-08-27 29.86 29.86 29.32 29.32 0.0M
2021-08-26 28.90 29.14 28.66 29.09 0.0M
2021-08-25 28.68 29.44 28.68 29.17 0.0M
2021-08-24 29.16 29.28 28.00 28.56 0.0M
2021-08-23 26.58 28.78 26.58 28.77 0.1M
2021-08-20 25.92 26.06 25.66 26.06 0.0M
2021-08-19 26.42 26.52 26.04 26.16 0.0M
2021-08-18 26.96 27.05 26.76 27.05 0.0M
2021-08-17 27.32 27.46 26.98 27.04 0.0M
2021-08-16 28.30 28.30 27.38 27.70 0.0M
2021-08-13 28.56 29.04 28.46 28.48 0.0M
2021-08-12 28.28 28.69 28.20 28.69 0.0M
2021-08-11 27.64 28.24 27.64 27.78 0.0M
2021-08-10 27.24 27.56 26.98 27.26 0.0M
2021-08-09 26.60 27.28 26.58 27.05 0.0M
2021-08-06 26.42 26.84 26.26 26.35 0.0M
2021-08-05 26.44 26.54 26.10 26.23 0.0M
2021-08-04 26.64 27.14 26.64 27.13 0.0M
2021-08-03 26.44 26.58 26.08 26.42 0.0M
2021-08-02 26.74 27.30 26.40 27.03 0.0M
2021-07-30 26.82 26.98 26.34 26.44 0.1M
2021-07-29 28.92 29.04 26.90 27.24 0.2M
2021-07-28 28.68 28.88 28.42 28.67 0.0M
2021-07-27 29.02 29.16 28.52 28.98 0.0M
2021-07-26 27.86 29.26 27.76 29.05 0.0M
2021-07-23 27.02 28.46 27.02 27.81 0.1M
2021-07-22 26.96 27.26 26.68 26.86 0.0M
2021-07-21 26.32 26.64 26.16 26.16 0.0M
2021-07-20 26.54 26.62 25.82 26.00 0.0M
2021-07-19 27.38 27.38 25.98 26.16 0.0M
2021-07-16 28.74 28.74 27.86 28.31 0.0M
2021-07-15 29.16 29.30 28.88 29.30 0.0M
2021-07-14 29.36 29.72 29.28 29.41 0.0M
2021-07-13 29.40 29.94 29.32 29.45 0.0M
2021-07-12 29.50 29.62 29.14 29.15 0.0M
2021-07-09 28.50 29.18 28.48 28.84 0.0M
2021-07-08 28.26 28.34 27.68 28.06 0.0M
2021-07-07 28.34 28.63 28.14 28.63 0.0M
2021-07-06 29.56 29.56 28.23 28.23 0.0M
2021-07-05 29.34 29.56 29.22 29.32 0.0M
2021-07-02 28.90 29.55 28.90 29.55 0.0M
2021-07-01 29.02 29.32 28.60 28.63 0.0M
2021-06-30 28.70 28.96 28.32 28.67 0.0M
2021-06-29 28.20 28.73 28.06 28.73 0.0M
2021-06-28 28.68 28.68 28.02 28.54 0.0M
2021-06-25 28.46 28.84 28.40 28.48 0.0M
2021-06-24 28.10 28.38 28.10 28.12 0.0M
2021-06-23 27.70 28.28 27.70 28.04 0.0M
2021-06-22 27.62 27.86 27.40 27.81 0.0M
2021-06-21 27.04 27.84 26.44 27.81 0.0M
2021-06-18 28.38 28.38 27.38 27.87 0.1M
2021-06-17 28.98 28.98 28.34 28.82 0.0M
2021-06-16 28.86 29.06 28.62 29.06 0.0M
2021-06-15 29.74 29.74 28.54 28.92 0.0M
2021-06-14 29.86 30.36 29.56 30.00 0.0M
2021-06-11 28.94 29.80 28.94 29.47 0.0M
2021-06-10 28.96 29.04 28.72 28.94 0.0M
2021-06-09 29.26 29.26 28.74 29.11 0.0M
2021-06-08 29.30 29.46 28.94 28.94 0.0M
2021-06-07 29.86 29.86 29.50 29.70 0.0M
2021-06-04 30.18 30.18 29.80 29.95 0.0M
2021-06-03 30.52 30.54 29.80 30.08 0.0M
2021-06-02 30.26 30.74 30.10 30.35 0.0M
2021-06-01 30.12 30.58 30.12 30.52 0.0M
2021-05-28 29.98 30.64 29.72 29.76 0.0M
2021-05-27 28.66 29.82 28.66 29.34 0.0M
2021-05-26 28.30 28.52 28.14 28.21 0.0M
2021-05-25 28.86 28.86 28.14 28.37 0.0M
2021-05-24 28.32 28.76 28.26 28.37 0.0M
2021-05-21 28.14 28.56 28.02 28.48 0.1M
2021-05-20 27.94 27.94 27.34 27.53 0.0M
2021-05-19 28.00 28.20 27.58 27.72 0.0M
2021-05-18 28.98 29.14 28.52 28.73 0.0M
2021-05-17 28.74 28.74 28.18 28.18 0.0M
2021-05-14 27.90 28.66 27.80 28.48 0.0M
2021-05-13 28.10 28.40 27.58 28.40 0.0M
2021-05-12 30.06 30.06 28.70 28.93 0.0M
2021-05-11 29.98 30.04 29.12 30.01 0.0M
2021-05-10 31.50 31.72 30.80 30.96 0.0M
2021-05-07 32.30 32.30 31.02 31.17 0.0M
2021-05-06 33.30 33.30 30.84 32.21 0.1M
2021-05-05 32.08 32.92 31.88 32.92 0.0M
2021-05-04 32.36 32.36 31.42 31.54 0.0M
2021-04-30 32.40 32.40 31.98 32.33 0.0M
2021-04-29 33.38 33.56 32.44 32.60 0.0M
2021-04-28 33.24 33.34 32.98 33.18 0.0M
2021-04-27 33.46 33.78 33.06 33.16 0.0M
2021-04-26 33.18 33.64 33.18 33.39 0.0M
2021-04-23 32.54 33.16 32.36 33.07 0.0M
2021-04-22 32.38 32.98 32.38 32.78 0.0M
2021-04-21 32.04 32.04 31.32 31.89 0.0M
2021-04-20 32.67 32.67 31.38 31.52 0.0M
2021-04-19 32.94 32.98 32.70 32.71 0.0M
2021-04-16 33.12 33.34 33.02 33.06 0.0M
2021-04-15 33.50 33.50 32.62 32.92 0.0M
2021-04-14 32.78 33.78 32.50 33.48 0.0M
2021-04-13 32.66 33.16 32.64 32.64 0.0M
2021-04-12 32.76 32.92 32.24 32.43 0.0M
2021-04-09 32.50 33.58 32.50 33.12 0.0M
2021-04-08 35.12 35.20 34.56 35.01 0.0M
2021-04-07 34.60 35.02 34.24 35.00 0.0M
2021-04-06 35.02 35.02 34.58 34.85 0.0M
2021-04-01 35.08 35.14 34.20 34.52 0.0M
2021-03-31 33.35 34.75 33.35 34.23 0.0M
2021-03-30 31.98 33.58 31.98 33.17 0.0M
2021-03-29 31.12 31.95 31.11 31.65 0.0M
2021-03-26 31.38 31.85 31.20 31.70 0.0M
2021-03-25 31.15 31.15 29.74 30.39 0.0M
2021-03-24 30.18 31.36 29.91 31.22 0.0M
2021-03-23 31.68 31.68 30.52 30.83 0.0M
2021-03-22 32.39 32.62 32.14 32.20 0.0M
2021-03-19 32.98 33.26 32.48 32.60 0.0M
2021-03-18 32.10 33.55 32.10 33.22 0.0M
2021-03-17 31.91 32.19 31.46 31.95 0.0M
2021-03-16 32.82 32.83 32.02 32.23 0.0M
2021-03-15 32.89 33.17 32.73 32.73 0.0M
2021-03-12 32.80 32.94 32.26 32.76 0.0M
2021-03-11 32.88 33.10 32.60 32.60 0.0M
2021-03-10 32.38 33.34 32.16 32.28 0.0M
2021-03-09 32.17 32.47 31.78 32.23 0.0M
2021-03-08 32.38 32.38 31.42 31.89 0.0M
2021-03-05 30.98 32.56 30.98 31.85 0.0M
2021-03-04 32.29 32.29 31.24 31.42 0.0M
2021-03-03 32.69 33.35 32.19 32.59 0.0M
2021-03-02 31.15 32.16 31.08 31.73 0.0M
2021-03-01 30.79 31.42 30.79 31.11 0.0M
2021-02-26 31.00 31.07 29.76 30.34 0.0M
2021-02-25 30.99 33.33 30.81 32.45 0.1M
2021-02-24 30.76 30.86 29.81 29.98 0.0M
2021-02-23 31.65 31.87 29.77 30.58 0.0M
2021-02-22 31.86 31.90 31.20 31.64 0.0M
2021-02-19 31.05 32.15 31.05 31.77 0.0M
2021-02-18 33.03 33.94 30.94 31.15 0.0M
2021-02-17 32.73 33.80 32.41 32.52 0.0M
2021-02-16 32.02 32.59 31.92 32.55 0.0M
2021-02-15 31.36 31.85 31.19 31.70 0.0M
2021-02-12 29.67 30.90 29.67 30.61 0.0M
2021-02-11 30.36 30.36 29.44 29.79 0.0M
2021-02-10 28.63 30.44 28.63 29.82 0.0M
2021-02-09 27.80 28.64 27.47 28.36 0.0M
2021-02-08 26.63 27.73 26.59 27.61 0.0M
2021-02-05 26.23 26.42 26.04 26.21 0.0M
2021-02-04 26.25 26.42 26.14 26.32 0.0M
2021-02-03 26.40 26.54 26.06 26.10 0.0M
2021-02-02 26.55 26.73 26.16 26.38 0.0M
2021-02-01 26.39 26.64 26.15 26.18 0.0M
2021-01-29 26.30 26.68 26.06 26.12 0.0M
2021-01-28 25.88 27.00 25.62 26.82 0.0M
2021-01-27 27.63 27.63 25.80 26.63 0.0M
2021-01-26 27.79 28.25 27.67 27.81 0.0M
2021-01-25 28.67 28.74 27.46 27.57 0.0M
2021-01-22 28.19 28.46 27.97 28.36 0.0M
2021-01-21 28.07 28.75 27.80 28.55 0.0M
2021-01-20 27.46 28.06 27.39 27.91 0.0M
2021-01-19 27.75 27.75 27.11 27.19 0.0M
2021-01-18 27.06 27.44 27.06 27.19 0.0M
2021-01-15 27.90 27.90 27.06 27.14 0.0M
2021-01-14 27.50 28.02 27.50 27.67 0.0M
2021-01-13 28.20 28.20 27.35 27.54 0.0M
2021-01-12 27.56 27.85 27.26 27.66 0.0M
2021-01-11 28.04 28.08 27.15 27.46 0.0M
2021-01-08 28.60 29.25 27.96 28.14 0.0M
2021-01-07 27.80 28.20 27.50 28.06 0.0M
2021-01-06 26.91 27.80 26.79 27.52 0.0M
2021-01-05 25.65 26.66 25.58 26.64 0.0M
2021-01-04 24.46 26.27 24.46 25.69 0.0M