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%)
At close: 07:11PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023102.15104.94102.71103.05103.05160,326
28 Sept 202397.26104.1897.85102.77102.77201,776
27 Sept 202396.6398.7495.9697.0997.09185,909
26 Sept 202396.5197.7795.3995.6995.69206,143
25 Sept 202398.1597.1394.6996.8896.88141,157
22 Sept 202397.9498.4295.7295.7295.72208,909
21 Sept 2023103.58100.2696.3796.6596.65257,684
20 Sept 2023102.46103.84101.44101.79101.79143,789
19 Sept 2023101.89102.57100.71102.29102.29147,537
18 Sept 2023102.63102.4599.46102.40102.40131,931
15 Sept 2023108.12106.70102.00102.26102.2695,267
14 Sept 2023107.09109.09106.22106.67106.67191,795
13 Sept 2023104.84108.72104.90108.32108.32229,635
12 Sept 2023104.90106.72103.21105.96105.96237,354
11 Sept 2023109.28107.29103.00104.95104.95227,348
08 Sept 2023106.50109.68106.19106.19106.19146,316
07 Sept 2023110.27107.65105.10106.99106.99171,891
06 Sept 2023108.61111.29108.24109.36109.36185,495
05 Sept 2023109.15111.50106.31111.23111.23165,014
04 Sept 2023109.15109.15109.15109.15109.15-
01 Sept 2023106.82110.05106.04109.63109.63221,702
31 Aug 2023105.74108.06104.86106.00106.00293,018
30 Aug 2023104.54107.66104.50106.10106.10191,739
29 Aug 2023101.32106.51101.80106.04106.04166,196
25 Aug 2023102.04104.0999.63101.32101.32283,423
24 Aug 2023108.42113.28100.95101.66101.66266,026
23 Aug 2023106.63109.26105.09108.39108.39111,904
22 Aug 2023106.02109.68104.91105.23105.23170,392
21 Aug 2023103.87107.78105.68107.53107.53178,116
18 Aug 2023105.32105.37101.69105.22105.22147,399
17 Aug 2023109.30107.76104.38105.29105.29111,769
16 Aug 2023112.18111.20106.98107.88107.88112,961
15 Aug 2023108.50113.18110.22112.06112.06137,416
14 Aug 2023108.35111.05105.44110.67110.67142,616
11 Aug 2023111.78109.02106.51107.85107.85229,207
10 Aug 2023109.45113.85109.51110.39110.39228,675
09 Aug 2023111.81113.33108.80111.61111.613,600,000
08 Aug 2023117.22115.36111.41112.94112.94192,423
07 Aug 2023115.03119.07112.25116.33116.33309,295
04 Aug 2023114.25118.82113.98116.95116.95298,872
03 Aug 2023110.37114.95109.04113.77113.77307,593
02 Aug 2023117.01120.75107.38110.70110.70399,358
01 Aug 2023113.62117.82113.29117.68117.68749,692
31 Jul 2023114.31114.47112.35114.47114.47137,202
28 Jul 2023113.57114.83111.58112.97112.97141,592
27 Jul 2023110.52115.05110.40112.25112.25252,131
26 Jul 2023110.94112.49109.50111.17111.17133,083
25 Jul 2023110.92113.00111.00112.78112.78134,269
24 Jul 2023110.14111.29108.58110.93110.93133,159
21 Jul 2023113.26112.28109.55111.35111.35134,939
20 Jul 2023117.62115.44110.97111.53111.53182,390
19 Jul 2023115.93121.56115.57116.51116.51199,551
18 Jul 2023116.52118.11115.20117.48117.48189,738
17 Jul 2023120.94117.91112.74117.07117.07229,727
14 Jul 2023115.36122.11115.69117.00117.00273,193
13 Jul 2023113.66115.75113.65114.95114.95144,378
12 Jul 2023110.14115.37112.33114.59114.59180,179
11 Jul 2023110.96114.35109.50110.10110.101,287,541
10 Jul 2023113.17113.15109.90112.78112.78149,431
07 Jul 2023111.05115.32113.42114.99114.99205,983
06 Jul 2023115.22113.57110.32113.36113.36152,098
05 Jul 2023115.36117.60114.22114.68114.68175,017
04 Jul 2023115.36115.36115.36115.36115.36-
03 Jul 2023113.78116.72113.91115.80115.80249,315
30 Jun 2023111.24114.68112.46114.46114.46167,415
29 Jun 2023110.14112.75109.90110.41110.41228,158
28 Jun 2023107.97111.72106.94110.46110.46257,534
27 Jun 2023109.45110.30107.10110.07110.071,718,828
26 Jun 2023108.14112.53107.20108.60108.60312,979
23 Jun 2023112.00110.77107.46110.41110.41148,842
22 Jun 2023111.68113.99110.14111.14111.14782,304
21 Jun 2023119.93119.14111.68113.71113.71196,593
20 Jun 2023119.57121.68117.80118.12118.12120,403
19 Jun 2023------
16 Jun 2023123.74125.85120.58121.21121.21109,208
15 Jun 2023127.68125.67122.28123.97123.97252,021
14 Jun 2023127.89128.79123.83125.03125.03307,022
13 Jun 2023126.56132.61125.90128.30128.30244,196
12 Jun 2023126.10130.46126.40127.92127.92205,815
09 Jun 2023119.91127.24123.61125.35125.35216,788
08 Jun 2023122.42122.18117.12120.60120.60531,291
07 Jun 2023123.76125.28118.07119.71119.71223,452
06 Jun 2023117.32124.33117.74122.89122.89202,389
05 Jun 2023118.75119.30116.48118.10118.10138,150
02 Jun 2023118.14121.61117.88117.94117.94113,210
01 Jun 2023121.60120.79116.61120.70120.70140,601
31 May 2023126.52125.65118.65120.05120.05171,296
30 May 2023125.60130.90123.42125.49125.49284,205
26 May 2023118.58127.14120.40126.30126.30213,453
25 May 2023107.22120.36115.83119.61119.612,262,547
24 May 2023109.45107.57105.70107.48107.48109,666
23 May 2023107.78110.99107.25108.58108.58559,310
22 May 2023105.76108.78103.49107.66107.66143,621
19 May 2023107.74107.23104.62105.29105.29163,554
18 May 2023102.29107.98103.57106.59106.59216,066
17 May 2023102.00104.04100.04103.99103.99200,602
16 May 202395.28103.2897.33102.48102.48235,535
15 May 202394.8296.7293.4996.7296.72102,030
12 May 202396.8097.4093.7494.3294.32180,076
11 May 202399.0399.1596.1496.7096.70138,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...