New Zealand markets close in 2 hours 18 minutes

AMETEK, Inc. (0HF7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
166.94-0.70 (-0.42%)
At close: 05:43PM BST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024167.61167.78166.34166.94166.94512
27 Jun 2024166.87167.76166.75167.12167.12535
26 Jun 2024168.00168.00166.15167.72167.72758
25 Jun 2024170.52171.55167.85169.28169.28524
24 Jun 2024168.84171.51168.68171.35171.35493
21 Jun 2024167.24169.78167.21168.99168.9994
20 Jun 2024169.67170.68169.20169.32169.32216
19 Jun 2024------
18 Jun 2024168.35168.77167.89168.77168.771,399
17 Jun 2024166.62166.72166.37166.72166.72395
14 Jun 2024172.04172.04165.60167.00167.00311
14 Jun 20240.28 Dividend
13 Jun 2024174.27174.69172.64173.14172.86533
12 Jun 2024173.74176.14173.43173.98173.70252
11 Jun 2024172.99172.99171.67171.80171.52374
10 Jun 2024169.78173.29169.78173.29173.01164
07 Jun 2024168.73170.29168.35170.09169.81271
06 Jun 2024167.72169.24167.72168.31168.04236
05 Jun 2024168.06168.34167.13167.67167.40371
04 Jun 2024165.73166.93165.03165.19164.921,213
03 Jun 2024169.79170.26165.16165.34165.07798
31 May 2024167.45169.27166.02167.13166.8694
30 May 2024166.91167.67166.55167.64167.3766
29 May 2024167.44167.92167.00167.00166.73408
28 May 2024174.65175.04170.34170.34170.06444
24 May 2024173.51174.30172.72173.34173.0690
23 May 2024175.47175.90172.90172.90172.62512
22 May 2024171.30173.95170.27173.18172.90161
21 May 2024167.90168.38166.55168.01167.74453
20 May 2024167.40169.38166.60168.87168.60514
17 May 2024169.37169.37166.73166.73166.4688
16 May 2024169.20170.66168.25168.36168.09545
15 May 2024170.53170.65170.46170.53170.2536
14 May 2024170.73170.95168.48168.48168.2119
13 May 2024170.95171.50170.21170.34170.06112
10 May 2024170.10171.54170.10170.96170.68198
09 May 2024168.34171.15168.34170.20169.9252
08 May 2024169.53169.85167.35169.30169.0356
07 May 2024168.60169.73168.05168.73168.4659
03 May 2024163.45164.84163.34163.35163.09632
02 May 2024170.49172.24163.26164.57164.30618
01 May 2024173.86174.86173.86174.34174.0557
30 Apr 2024------
29 Apr 2024177.88178.50177.63178.15177.87247
26 Apr 2024177.96178.68177.96178.23177.9435
25 Apr 2024177.68177.68176.65177.00176.7176
24 Apr 2024180.02181.03177.67177.67177.38278
23 Apr 2024179.59180.32178.71180.18179.89698
22 Apr 2024179.17179.17178.73178.80178.5115
19 Apr 2024177.25178.98177.09177.09176.8068
18 Apr 2024178.81179.43176.97176.97176.68457
17 Apr 2024179.43179.79177.77178.11177.82188
16 Apr 2024178.96179.91178.00179.81179.52687
15 Apr 2024181.65182.52180.29180.65180.351,705
12 Apr 2024179.75179.75178.88178.91178.6215
11 Apr 2024178.94180.45178.94180.45180.1681
10 Apr 2024181.37181.37180.31180.31180.0218
09 Apr 2024181.31181.46178.82179.89179.60292
08 Apr 2024182.66182.66181.42181.58181.2913
05 Apr 2024179.66182.59179.66182.33182.04259
04 Apr 2024182.36182.96181.90182.23181.94487
03 Apr 2024180.74182.11180.74182.11181.82261
02 Apr 2024180.10180.73180.07180.07179.78216
28 Mar 2024183.00184.00181.50183.28182.98404
27 Mar 2024182.57183.45182.57182.74182.44138
26 Mar 2024182.97183.05181.91182.34182.05937
25 Mar 2024183.29183.91182.62182.78182.48484
22 Mar 2024185.86185.86182.86183.53183.23280
21 Mar 2024185.14185.84183.08185.24184.94276
20 Mar 2024182.27183.24181.90183.24182.95344
19 Mar 2024181.79182.74181.45182.24181.9588
18 Mar 2024181.74183.28181.74182.69182.40689
15 Mar 2024180.23182.77180.23182.18181.89216
14 Mar 2024181.98182.00180.88181.69181.40286
13 Mar 2024181.40182.07180.59181.21180.92316
12 Mar 2024180.22181.45180.22181.26180.9784
11 Mar 2024182.74182.74179.13180.51180.22259
08 Mar 2024182.05182.53181.57182.14181.85443
07 Mar 2024182.27182.27180.28181.24180.95552
07 Mar 20240.28 Dividend
06 Mar 2024180.65181.11179.95180.82180.25399
05 Mar 2024180.49181.00179.87179.87179.303,788
04 Mar 2024181.02181.87180.78181.25180.6745
01 Mar 2024180.99180.99179.38180.58180.013,126
29 Feb 2024179.07179.70178.27179.70179.13300
28 Feb 2024178.23179.70177.50179.03178.4618
27 Feb 2024179.15179.89176.81177.27176.71206
26 Feb 2024177.99180.00177.82179.51178.94103
23 Feb 2024178.94179.06177.04178.10177.54162
22 Feb 2024177.17177.34176.68177.25176.69189
21 Feb 2024174.87175.11173.86173.94173.3962
20 Feb 2024173.86174.61172.58174.61174.06823
19 Feb 2024------
16 Feb 2024173.74174.84172.99174.80174.25178
15 Feb 2024173.98174.99172.04172.53171.98108
14 Feb 2024168.51173.51168.51173.41172.86127
13 Feb 2024166.96167.20165.00166.34165.8159
12 Feb 2024168.89169.06168.35168.39167.861,077
09 Feb 2024166.90168.10164.86167.93167.40388
08 Feb 2024166.83167.16165.77166.12165.59405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...