Shares Magazine
$272.00-0.51 (-0.19%)21 Jan 2025, 16:28
Amgen INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $260.00 | $261.97 | $259.50 | $260.50 | 4,621 |
| Jan 2, 2025 | $262.17 | $263.38 | $259.21 | $260.50 | 2,060 |
| Dec 31, 2024 | $260.23 | $261.54 | $258.90 | $259.75 | 521 |
| Dec 30, 2024 | $261.32 | $261.40 | $258.56 | $261.00 | 2,171 |
| Dec 27, 2024 | $262.10 | $263.41 | $261.21 | $262.75 | 1,228 |
| Dec 24, 2024 | $263.00 | $264.49 | $261.60 | $264.50 | 692 |
| Dec 23, 2024 | $262.50 | $264.51 | $261.08 | $261.50 | 2,012 |
| Dec 20, 2024 | $269.61 | $269.61 | $262.80 | $266.75 | 206,447 |
| Dec 19, 2024 | $258.00 | $260.95 | $253.20 | $259.00 | 6,688 |
| Dec 18, 2024 | $265.18 | $266.83 | $263.52 | $265.50 | 4,869 |
| Dec 17, 2024 | $265.50 | $270.00 | $265.00 | $267.25 | 8,155 |
| Dec 16, 2024 | $270.89 | $272.63 | $268.90 | $271.25 | 5,731 |
| Dec 13, 2024 | $273.11 | $273.85 | $270.51 | $272.00 | 3,298 |
| Dec 12, 2024 | $274.00 | $275.71 | $272.19 | $275.00 | 4,157 |
| Dec 11, 2024 | $275.13 | $276.36 | $270.85 | $271.50 | 6,299 |
| Dec 10, 2024 | $277.37 | $277.86 | $272.72 | $276.50 | 4,227 |
| Dec 9, 2024 | $273.04 | $279.88 | $272.27 | $276.75 | 2,882 |
| Dec 6, 2024 | $274.71 | $275.52 | $272.24 | $273.00 | 7,191 |
| Dec 5, 2024 | $277.25 | $279.00 | $274.55 | $276.25 | 3,858 |
| Dec 4, 2024 | $277.01 | $278.63 | $273.82 | $277.50 | 3,788 |
| Dec 3, 2024 | $278.50 | $281.14 | $276.73 | $279.50 | 8,555 |
| Dec 2, 2024 | $282.20 | $282.20 | $277.02 | $278.50 | 15,666 |
| Nov 29, 2024 | $279.89 | $283.59 | $277.63 | $282.50 | 6,995 |
| Nov 27, 2024 | $278.00 | $282.66 | $278.00 | $265.00 | 8,238 |
| Nov 26, 2024 | $260.00 | $272.00 | $256.08 | $265.00 | 20,103 |
| Nov 25, 2024 | $293.55 | $297.09 | $293.55 | $295.50 | 3,791 |
| Nov 22, 2024 | $290.84 | $295.19 | $289.19 | $292.50 | 3,660 |
| Nov 21, 2024 | $287.50 | $290.23 | $284.14 | $288.50 | 10,310 |
| Nov 20, 2024 | $280.04 | $285.28 | $278.79 | $282.00 | 14,035 |
| Nov 19, 2024 | $277.99 | $281.41 | $275.69 | $280.50 | 10,890 |
| Nov 18, 2024 | $279.01 | $281.35 | $276.57 | $287.75 | 14,372 |
| Nov 15, 2024 | $292.00 | $292.00 | $279.80 | $328.00 | 14,556 |
| Nov 14, 2024 | $298.13 | $298.43 | $292.24 | $328.00 | 5,511 |
| Nov 13, 2024 | $306.43 | $307.05 | $299.01 | $328.00 | 6,221 |
| Nov 12, 2024 | $319.59 | $320.77 | $315.01 | $328.00 | 4,334 |
| Nov 11, 2024 | $325.88 | $327.29 | $323.29 | $328.00 | 4,459 |
| Nov 8, 2024 | $322.74 | $328.20 | $321.35 | $328.00 | 3,816 |
| Nov 7, 2024 | $322.00 | $322.35 | $319.31 | $321.25 | 3,034 |
| Nov 6, 2024 | $325.00 | $325.10 | $319.92 | $323.00 | 9,508 |
| Nov 5, 2024 | $316.16 | $319.26 | $313.52 | $317.00 | 2,825 |
| Nov 4, 2024 | $319.40 | $320.58 | $314.72 | $318.00 | 2,230 |
| Nov 1, 2024 | $318.54 | $321.66 | $316.53 | $320.25 | 1,137 |
| Oct 31, 2024 | $317.69 | $323.14 | $316.26 | $321.50 | 1,829 |
| Oct 30, 2024 | $311.45 | $317.99 | $311.01 | $316.00 | 2,789 |
| Oct 29, 2024 | $316.71 | $319.16 | $314.84 | $316.50 | 3,224 |
| Oct 28, 2024 | $317.50 | $320.15 | $316.04 | $317.50 | 1,722 |
| Oct 25, 2024 | $316.88 | $319.39 | $315.00 | $317.50 | 2,124 |
| Oct 24, 2024 | $315.50 | $315.50 | $315.50 | $315.50 | 1,328 |
| Oct 23, 2024 | $317.05 | $318.41 | $314.03 | $316.50 | 2,359 |
| Oct 22, 2024 | $316.24 | $319.65 | $314.18 | $316.50 | 2,310 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| 4Imprint Group PLC | 5,600.00 | 12.56 |
| Elementis PLC | 155.80 | 6.13 |
| Alpha Group International PLC | 2,380.00 | 5.78 |
| Wizz Air Holdings PLC | 1,415.00 | 5.75 |
| Tritax Big Box Reit PLC | 142.90 | 4.61 |
| Abrdn PLC | 147.60 | 4.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 389.00 | -7.51 |
| Marshalls PLC | 239.00 | -6.46 |
| W.A.G Payment Solutions PLC | 81.05 | -4.42 |
| Greggs PLC | 2,102.20 | -3.75 |
| Pershing Square Holdings LTD | 4,188.00 | -2.60 |
| Rightmove PLC | 648.60 | -2.38 |