Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Satalgblfceqacc (AMAL)
Satalgblfceqacc (AMAL) Historical

AMAL Satalgblfceqacc

9.0245

0.0545 (0.61%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AMAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	9.0245	0.05	0.61%	9.0245	9.0245	9.0245	2
Jul 25 2024	8.97	-0.07	-0.78%	8.97	8.97	8.97	12
Jul 24 2024	9.0405	-0.16	-1.76%	9.098	9.098	9.0335	7
Jul 23 2024	9.202	0.05	0.52%	9.202	9.202	9.202	0
Jul 22 2024	9.154	0.04	0.43%	9.154	9.154	9.154	0
Jul 19 2024	9.1145	-0.02	-0.24%	9.1145	9.1145	9.1145	0
Jul 18 2024	9.1365	-0.15	-1.66%	9.1365	9.1365	9.1365	55
Jul 17 2024	9.291	-0.16	-1.70%	9.291	9.291	9.291	21
Jul 16 2024	9.4515	-0.01	-0.06%	9.4515	9.4515	9.4515	77
Jul 15 2024	9.4575	-0.01	-0.10%	9.4575	9.4575	9.4575	12
Jul 12 2024	9.4665	0.11	1.16%	9.406	9.5455	9.2065	108
Jul 11 2024	9.3575	0.05	0.56%	9.407	9.407	9.3505	4,595
Jul 10 2024	9.3055	0.07	0.71%	9.301	9.4245	9.2265	11
Jul 09 2024	9.24	-0.06	-0.69%	9.24	9.24	9.24	0
Jul 08 2024	9.3045	0.03	0.32%	9.3045	9.3045	9.3045	0
Jul 05 2024	9.2745	0.03	0.34%	9.308	9.4925	9.239	43,544
Jul 04 2024	9.2435	0.01	0.14%	9.2435	9.2435	9.2435	304
Jul 03 2024	9.231	0.11	1.20%	9.231	9.231	9.231	0
Jul 02 2024	9.1215	0.01	0.15%	9.1215	9.1215	9.1215	12
Jul 01 2024	9.108	-0.08	-0.87%	9.234	9.278	9.051	367
Jun 28 2024	9.188	0.04	0.43%	9.188	9.188	9.188	6
Jun 27 2024	9.1485	0.01	0.12%	9.1485	9.1485	9.1485	0
Jun 26 2024	9.1375	-0.02	-0.18%	9.1375	9.1375	9.1375	1
Jun 25 2024	9.154	-0.05	-0.59%	9.196	9.196	9.0085	689
Jun 24 2024	9.208	0.05	0.50%	9.157	9.2815	9.082	33
Jun 21 2024	9.162	-0.02	-0.21%	9.162	9.162	9.162	0
Jun 20 2024	9.181	0.04	0.39%	9.15	9.208	9.078	415
Jun 19 2024	9.145	-0.02	-0.25%	9.15	9.15	8.984	158
Jun 18 2024	9.168	0.07	0.75%	9.168	9.168	9.168	0
Jun 17 2024	9.10	0.05	0.51%	9.10	9.10	9.10	0
Jun 14 2024	9.054	0.00	-0.01%	9.13	9.183	8.9485	56
Jun 13 2024	9.0545	-0.06	-0.64%	9.0545	9.0545	9.0545	0
Jun 12 2024	9.1125	0.18	2.02%	9.1125	9.1125	9.1125	0
Jun 11 2024	8.9325	-0.02	-0.26%	8.9325	8.9325	8.9325	0
Jun 10 2024	8.956	-0.03	-0.33%	8.956	8.956	8.956	0
Jun 07 2024	8.9855	-0.01	-0.12%	8.95	9.082	8.8255	27
Jun 06 2024	8.996	0.07	0.73%	8.996	8.996	8.996	0
Jun 05 2024	8.931	0.13	1.43%	8.832	8.9355	8.8065	215
Jun 04 2024	8.805	-0.02	-0.28%	8.80	8.8345	8.704	4
Jun 03 2024	8.8295	0.09	0.99%	8.8295	8.8295	8.8295	2
May 31 2024	8.743	-0.05	-0.56%	8.746	8.8245	8.70	157
May 30 2024	8.792	-0.08	-0.85%	8.792	8.792	8.792	0
May 29 2024	8.8675	-0.08	-0.89%	8.8675	8.8675	8.8675	1
May 28 2024	8.9475	-0.08	-0.86%	9.034	9.034	8.8775	1,275
May 24 2024	9.025	-0.03	-0.32%	9.025	9.025	9.025	369
May 23 2024	9.054	-0.01	-0.09%	9.054	9.054	9.054	6
May 22 2024	9.0625	-0.01	-0.06%	9.068	9.0905	9.022	1,033
May 21 2024	9.068	0.01	0.14%	9.094	9.094	8.9805	21
May 20 2024	9.0555	0.05	0.60%	9.0555	9.0555	9.0555	49
May 17 2024	9.0015	-0.05	-0.58%	9.0015	9.0015	9.0015	0
May 16 2024	9.054	0.04	0.39%	9.054	9.054	9.054	0
May 15 2024	9.0185	0.13	1.41%	9.0185	9.0185	9.0185	14
May 14 2024	8.8935	0.03	0.32%	8.8935	8.8935	8.8935	0
May 13 2024	8.865	-0.01	-0.15%	8.938	8.938	8.8615	51
May 10 2024	8.878	0.06	0.69%	8.878	8.878	8.878	1
May 09 2024	8.817	0.07	0.82%	8.817	8.817	8.817	0
May 08 2024	8.7455	-0.03	-0.34%	8.7455	8.7455	8.7455	0
May 07 2024	8.775	0.16	1.80%	8.775	8.775	8.775	0
May 03 2024	8.6195	0.12	1.41%	8.6195	8.6195	8.6195	2
May 02 2024	8.4995	-0.01	-0.17%	8.4995	8.4995	8.4995	0
May 01 2024	8.514	-0.10	-1.21%	8.514	8.514	8.514	0
Apr 30 2024	8.6185	-0.02	-0.25%	8.6185	8.6185	8.6185	0
Apr 29 2024	8.6405	-0.01	-0.12%	8.6405	8.6405	8.6405	16

Satalgblfceqacc

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions