Shares Magazine
$307.00+0.50 (+0.16%)28 Mar 2025, 19:00
Amgen INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | $313.98 | $314.25 | $303.50 | $308.50 | 2,021 |
| Mar 24, 2025 | $315.75 | $317.34 | $313.44 | $315.50 | 848 |
| Mar 21, 2025 | $311.46 | $315.00 | $311.16 | $313.50 | 685 |
| Mar 20, 2025 | $314.93 | $314.93 | $312.68 | $313.50 | 1,684 |
| Mar 19, 2025 | $317.81 | $318.52 | $313.51 | $314.50 | 560 |
| Mar 18, 2025 | $317.27 | $318.49 | $315.38 | $316.75 | 6,306 |
| Mar 17, 2025 | $312.69 | $318.49 | $312.00 | $317.00 | 1,127 |
| Mar 14, 2025 | $312.16 | $314.49 | $311.00 | $313.25 | 4,041 |
| Mar 13, 2025 | $313.66 | $316.64 | $312.62 | $314.50 | 602 |
| Mar 12, 2025 | $317.80 | $317.80 | $308.63 | $315.00 | 4,689 |
| Mar 11, 2025 | $327.50 | $329.36 | $318.81 | $320.25 | 1,993 |
| Mar 10, 2025 | $324.13 | $335.21 | $323.32 | $332.25 | 2,647 |
| Mar 7, 2025 | $319.63 | $327.58 | $318.01 | $325.00 | 3,502 |
| Mar 6, 2025 | $315.88 | $317.86 | $312.84 | $314.00 | 519 |
| Mar 5, 2025 | $311.13 | $318.45 | $310.09 | $314.00 | 630 |
| Mar 4, 2025 | $315.00 | $319.30 | $312.83 | $315.50 | 2,859 |
| Mar 3, 2025 | $308.68 | $312.44 | $308.28 | $311.50 | 1,559 |
| Feb 28, 2025 | $304.99 | $309.45 | $304.09 | $304.50 | 214 |
| Feb 27, 2025 | $304.55 | $310.99 | $303.10 | $308.50 | 805 |
| Feb 26, 2025 | $314.16 | $314.16 | $305.76 | $308.75 | 1,498 |
| Feb 25, 2025 | $310.16 | $318.06 | $310.16 | $315.00 | 3,491 |
| Feb 24, 2025 | $303.84 | $313.35 | $303.84 | $308.50 | 2,031 |
| Feb 21, 2025 | $296.26 | $302.50 | $296.26 | $300.50 | 638 |
| Feb 20, 2025 | $294.73 | $296.72 | $294.10 | $296.75 | 331,348 |
| Feb 19, 2025 | $292.22 | $295.99 | $291.67 | $294.00 | 673 |
| Feb 18, 2025 | $291.90 | $293.10 | $289.01 | $292.00 | 467 |
| Feb 14, 2025 | $293.40 | $295.49 | $291.91 | $292.50 | 779 |
| Feb 13, 2025 | $297.08 | $297.85 | $293.68 | $300.50 | 384 |
| Feb 12, 2025 | $293.00 | $297.00 | $293.00 | $300.50 | 148 |
| Feb 11, 2025 | $292.79 | $295.81 | $288.44 | $300.50 | 5,705 |
| Feb 10, 2025 | $293.50 | $296.88 | $291.00 | $300.50 | 2,569 |
| Feb 7, 2025 | $297.29 | $299.26 | $293.82 | $300.50 | 2,742 |
| Feb 6, 2025 | $306.00 | $309.48 | $298.27 | $300.50 | 3,836 |
| Feb 5, 2025 | $284.00 | $306.70 | $283.55 | $288.50 | 6,927 |
| Feb 4, 2025 | $288.58 | $290.11 | $284.42 | $288.50 | 3,210 |
| Feb 3, 2025 | $282.81 | $288.93 | $282.57 | $288.50 | 2,082 |
| Jan 31, 2025 | $283.90 | $286.66 | $281.84 | $286.25 | 6,798 |
| Jan 30, 2025 | $285.09 | $285.11 | $281.98 | $283.25 | 8,310 |
| Jan 29, 2025 | $280.03 | $283.12 | $279.47 | $282.00 | 56,064 |
| Jan 28, 2025 | $280.50 | $283.36 | $280.13 | $281.25 | 5,441 |
| Jan 27, 2025 | $275.55 | $282.40 | $275.55 | $275.50 | 5,473 |
| Jan 24, 2025 | $276.72 | $277.36 | $273.62 | $275.50 | 8,002 |
| Jan 23, 2025 | $273.56 | $276.17 | $272.34 | $274.00 | 4,377 |
| Jan 22, 2025 | $274.82 | $274.82 | $272.66 | $274.00 | 6,412 |
| Jan 21, 2025 | $272.80 | $274.95 | $271.00 | $272.50 | 5,852 |
| Jan 17, 2025 | $274.13 | $277.00 | $269.89 | $270.00 | 6,105 |
| Jan 16, 2025 | $268.00 | $269.79 | $267.28 | $269.00 | 5,090 |
| Jan 15, 2025 | $268.31 | $272.81 | $268.31 | $269.50 | 5,754 |
| Jan 14, 2025 | $271.16 | $272.46 | $265.27 | $266.75 | 3,083 |
| Jan 13, 2025 | $262.16 | $268.27 | $260.82 | $266.00 | 3,459 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.