Singapore markets closed

Advanced Micro Devices, Inc. (0QZD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
90.61+2.19 (+2.48%)
As of 07:11PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024158.00161.32157.68159.20159.20157,910
13 Jun 2024161.83162.65157.35160.85160.85248,216
12 Jun 2024159.43162.21158.80160.22160.22434,035
11 Jun 2024165.28161.51156.92158.83158.83226,318
10 Jun 2024167.20166.00160.17160.64160.64277,721
07 Jun 2024166.80169.39165.79166.27166.27157,449
06 Jun 2024166.84169.50163.87167.65167.65197,222
05 Jun 2024160.61167.12160.28165.14165.14258,201
04 Jun 2024166.18164.82159.84160.72160.72279,062
03 Jun 2024162.73171.08160.93162.12162.12337,257
31 May 2024164.23169.37160.08162.23162.23312,217
30 May 2024164.63168.69163.80167.65167.65484,518
29 May 2024170.94171.50162.93166.08166.08317,876
28 May 2024164.31172.85164.97172.02172.02321,009
24 May 2024162.33167.44160.28167.38167.38284,512
23 May 2024167.43173.13159.02159.35159.35510,470
22 May 2024163.43169.81164.23165.09165.09372,816
21 May 2024166.86166.50163.15164.80164.80161,821
20 May 2024165.43168.43164.48166.43166.43180,196
17 May 2024167.24169.65162.38162.51162.51285,423
16 May 2024156.61168.05159.95163.90163.90356,861
15 May 2024150.69158.55153.41156.97156.97132,259
14 May 2024152.46153.46148.81152.52152.52106,507
13 May 2024152.73153.25151.24151.78151.7890,719
10 May 2024152.37156.35151.35152.40152.4092,039
09 May 2024154.75154.05150.63152.21152.21256,021
08 May 2024156.77155.32152.53153.34153.34168,178
07 May 2024149.20157.67154.30154.48154.48126,346
03 May 2024142.56150.76145.84149.20149.20124,197
02 May 2024144.94147.61141.17144.43144.43118,607
01 May 2024160.52155.67142.15144.03144.03246,148
30 Apr 2024160.04162.35158.93160.65160.65150,182
29 Apr 2024157.22160.77156.27160.15160.15144,634
26 Apr 2024152.96158.60153.44157.26157.26153,219
25 Apr 2024151.83154.43146.82154.16154.1688,715
24 Apr 2024151.64157.64150.82151.16151.16207,947
23 Apr 2024147.53153.48148.64153.13153.131,201,881
22 Apr 2024149.83149.89145.63149.40149.40163,889
19 Apr 2024153.95154.67147.70147.98147.98164,168
18 Apr 2024159.53157.88152.34154.28154.28156,708
17 Apr 2024164.35164.45155.50156.15156.15159,605
16 Apr 2024163.89164.88159.70163.63163.63363,567
15 Apr 2024163.57164.36158.77160.27160.27254,026
12 Apr 2024170.08170.40161.82163.22163.22186,328
11 Apr 2024166.90170.53166.55169.83169.83183,348
10 Apr 2024169.28172.95164.00164.76164.76265,579
09 Apr 2024170.18171.56167.30169.22169.22151,621
08 Apr 2024171.17171.60166.85170.40170.40246,674
05 Apr 2024167.85172.68165.58171.18171.18298,926
04 Apr 2024180.82183.00174.98175.00175.00191,580
03 Apr 2024175.93182.03176.76181.66181.66181,220
02 Apr 2024181.64183.36174.84177.30177.30146,457
28 Mar 2024177.93183.34178.33180.29180.29169,994
27 Mar 2024179.49181.23175.41177.77177.77269,813
26 Mar 2024179.97182.59176.34179.18179.18222,752
25 Mar 2024178.35182.78172.00178.70178.70193,304
22 Mar 2024180.04182.89175.07179.34179.34152,766
21 Mar 2024177.47187.67177.67180.08180.08318,432
20 Mar 2024178.25185.00174.00179.05179.05206,389
19 Mar 2024192.43185.70177.37180.63180.63189,101
18 Mar 2024192.67194.42188.06192.18192.18131,049
15 Mar 2024194.63195.42184.00192.99192.99165,669
14 Mar 2024192.77196.91184.38184.68184.68131,399
13 Mar 2024199.87204.93192.70196.17196.17102,841
12 Mar 2024203.20202.14194.30200.43200.4394,103
11 Mar 2024213.68207.50196.73198.21198.21144,648
08 Mar 2024212.35227.28207.20208.88208.88229,081
07 Mar 2024210.20213.79208.22213.02213.02178,762
06 Mar 2024203.57214.80205.65211.05211.05209,021
05 Mar 2024208.05205.17198.15202.62202.62205,325
04 Mar 2024198.86211.00201.04207.60207.60215,975
01 Mar 2024186.52202.30194.19202.09202.09296,663
29 Feb 2024176.71190.87175.91190.66190.66775,048
28 Feb 2024175.95177.90173.62176.39176.3998,794
27 Feb 2024177.26178.26172.52177.27177.27140,218
26 Feb 2024175.17179.84174.82176.45176.45131,282
23 Feb 2024183.72183.76174.59176.68176.68235,558
22 Feb 2024163.13183.80164.29183.16183.16526,215
21 Feb 2024162.90164.98161.82163.65163.65121,307
20 Feb 2024173.93174.00162.00164.70164.70229,004
19 Feb 2024173.93173.93173.93173.93173.93-
16 Feb 2024176.90180.27173.52176.12176.121,985,382
15 Feb 2024175.76180.50175.25177.33177.33128,252
14 Feb 2024170.94177.49171.66176.67176.67161,379
13 Feb 2024175.85173.14164.33169.80169.80465,236
12 Feb 2024174.16177.39171.56172.40172.40445,996
09 Feb 2024170.90175.08168.71172.25172.25211,968
08 Feb 2024171.30172.13169.00170.01170.01536,994
07 Feb 2024168.44172.91167.40169.53169.53149,754
06 Feb 2024171.83177.62165.50166.50166.502,431,963
05 Feb 2024177.15180.20171.11174.47174.471,274,301
02 Feb 2024166.77178.87173.05177.15177.15195,531
01 Feb 2024165.85170.44165.87168.98168.98225,498
31 Jan 2024177.36170.67159.27168.89168.89297,786
30 Jan 2024175.97179.33169.52170.38170.38369,312
29 Jan 2024180.23180.45174.41175.80175.80327,163
26 Jan 2024183.36181.21172.84176.52176.52478,534
25 Jan 2024178.92184.89177.68178.83178.83451,521
24 Jan 2024168.06180.58170.58177.40177.40629,357
23 Jan 2024165.36175.78164.27168.21168.21373,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...