Amati AIM Vct (AMAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amati AIM Vct

Date Open High Low Close* Volume
27/01/2017 114.75p 114.75p 114.75p 114.75p 0
26/01/2017 114.75p 114.75p 114.56p 114.75p 11365
25/01/2017 114.75p 114.75p 114.75p 114.75p 0
24/01/2017 113.75p 114.75p 113.57p 114.75p 39500
23/01/2017 113.75p 113.97p 113.56p 113.75p 789
20/01/2017 113.75p 113.97p 113.75p 113.75p 946
19/01/2017 112.25p 114.00p 112.06p 113.75p 35252
18/01/2017 112.25p 112.25p 112.25p 112.25p 0
17/01/2017 112.25p 112.25p 112.06p 112.25p 2407
16/01/2017 112.25p 112.25p 112.25p 112.25p 0
13/01/2017 112.25p 112.25p 112.00p 112.25p 5898
12/01/2017 112.25p 112.25p 112.06p 112.25p 2110
11/01/2017 112.25p 112.25p 112.06p 112.25p 12988
10/01/2017 112.25p 112.25p 112.25p 112.25p 0
09/01/2017 109.75p 112.25p 109.55p 112.25p 42020
06/01/2017 109.75p 109.75p 109.75p 109.75p 0
05/01/2017 109.75p 109.75p 109.55p 109.75p 5097
04/01/2017 109.75p 110.00p 109.55p 109.75p 25132
03/01/2017 109.75p 109.75p 109.75p 109.75p 0
30/12/2016 109.75p 109.75p 109.55p 109.75p 7092
29/12/2016 109.75p 109.75p 109.55p 109.75p 2074
28/12/2016 109.75p 109.75p 109.75p 109.75p 0
23/12/2016 109.25p 109.75p 109.25p 109.75p 0
22/12/2016 109.25p 109.25p 109.25p 109.25p 0
21/12/2016 108.75p 109.25p 108.50p 109.25p 10000
20/12/2016 108.75p 108.75p 108.75p 108.75p 0
19/12/2016 108.75p 108.75p 108.75p 108.75p 0
16/12/2016 108.75p 108.75p 108.75p 108.75p 0
15/12/2016 108.75p 108.75p 108.75p 108.75p 0
14/12/2016 108.25p 108.75p 108.25p 108.75p 0
13/12/2016 108.25p 108.25p 108.05p 108.25p 17654
12/12/2016 108.25p 108.25p 108.05p 108.25p 1397
09/12/2016 108.25p 108.25p 108.05p 108.25p 9573
08/12/2016 108.25p 108.25p 108.25p 108.25p 0
07/12/2016 107.75p 108.50p 107.75p 108.25p 14488
06/12/2016 107.75p 107.75p 107.75p 107.75p 0
05/12/2016 107.75p 107.75p 107.75p 107.75p 0
02/12/2016 107.75p 107.75p 107.50p 107.75p 10000
01/12/2016 107.25p 107.75p 107.25p 107.75p 27708
30/11/2016 107.25p 107.25p 107.05p 107.25p 4179
29/11/2016 107.25p 107.47p 107.05p 107.25p 4736
28/11/2016 107.25p 107.47p 107.05p 107.25p 8624
25/11/2016 107.25p 107.25p 107.25p 107.25p 0
24/11/2016 107.25p 107.25p 107.25p 107.25p 0
23/11/2016 107.25p 107.25p 107.25p 107.25p 0
22/11/2016 106.25p 107.25p 106.25p 107.25p 2074
21/11/2016 105.25p 106.25p 105.05p 106.25p 10075
18/11/2016 105.25p 105.25p 105.25p 105.25p 0
17/11/2016 105.25p 105.25p 105.25p 105.25p 0
16/11/2016 104.12p 105.50p 104.01p 105.25p 28175
15/11/2016 104.12p 104.12p 104.12p 104.12p 0
14/11/2016 104.12p 104.12p 104.01p 104.12p 1312
11/11/2016 103.38p 104.12p 103.30p 104.12p 1081
10/11/2016 103.38p 103.38p 103.38p 103.38p 0
09/11/2016 105.88p 106.00p 103.38p 103.38p 61718
08/11/2016 105.88p 105.88p 105.88p 105.88p 0
07/11/2016 105.88p 105.88p 105.88p 105.88p 0
04/11/2016 105.88p 105.88p 105.88p 105.88p 0
03/11/2016 106.25p 106.25p 105.86p 105.88p 6289
02/11/2016 106.38p 106.38p 106.21p 106.25p 8610
01/11/2016 106.38p 106.38p 106.38p 106.38p 0
31/10/2016 107.38p 107.38p 106.38p 106.38p 0
28/10/2016 107.38p 107.38p 107.38p 107.38p 0
27/10/2016 107.38p 107.38p 107.38p 107.38p 0
26/10/2016 107.38p 107.38p 107.25p 107.38p 2074
25/10/2016 110.75p 111.00p 107.38p 107.38p 32068
24/10/2016 110.75p 110.75p 110.60p 110.75p 6753
21/10/2016 110.75p 110.75p 110.59p 110.75p 4087
20/10/2016 110.75p 110.75p 110.75p 110.75p 0
19/10/2016 110.75p 110.75p 110.75p 110.75p 0
18/10/2016 110.75p 110.75p 109.25p 110.75p 0
17/10/2016 109.25p 109.25p 109.25p 109.25p 0
14/10/2016 109.25p 109.25p 109.25p 109.25p 0
13/10/2016 109.25p 112.25p 109.25p 109.25p 0
12/10/2016 112.25p 112.25p 112.25p 112.25p 0
11/10/2016 112.25p 112.25p 112.25p 112.25p 0
10/10/2016 112.25p 112.50p 112.08p 112.25p 10667
07/10/2016 112.25p 112.50p 112.25p 112.25p 4086
06/10/2016 112.25p 112.25p 112.25p 112.25p 0
05/10/2016 112.25p 112.25p 112.25p 112.25p 0
04/10/2016 112.25p 112.25p 112.25p 112.25p 0
03/10/2016 112.25p 112.25p 112.08p 112.25p 3544
30/09/2016 112.25p 112.40p 112.25p 112.25p 1936
29/09/2016 112.25p 112.50p 112.25p 112.25p 6647
28/09/2016 112.25p 112.25p 112.08p 112.25p 3055
27/09/2016 112.25p 112.25p 112.07p 112.25p 2157
26/09/2016 112.25p 112.25p 112.25p 112.25p 0
23/09/2016 112.25p 112.25p 112.25p 112.25p 0
22/09/2016 112.25p 112.25p 112.25p 112.25p 0
21/09/2016 112.25p 112.25p 112.07p 112.25p 2110
20/09/2016 114.25p 114.50p 112.25p 112.25p 1919
19/09/2016 114.25p 114.25p 114.25p 114.25p 0
16/09/2016 114.25p 114.25p 114.07p 114.25p 1715
15/09/2016 114.25p 114.50p 114.25p 114.25p 9300
14/09/2016 114.25p 114.25p 114.25p 114.25p 0
13/09/2016 114.25p 114.25p 114.25p 114.25p 0
12/09/2016 114.25p 114.25p 114.05p 114.25p 2603
09/09/2016 115.25p 115.50p 114.25p 114.25p 13150
08/09/2016 115.25p 115.25p 115.25p 115.25p 0
07/09/2016 115.25p 115.25p 115.04p 115.25p 1270
06/09/2016 115.25p 115.25p 115.04p 115.25p 10536
05/09/2016 113.75p 115.25p 113.75p 115.25p 38376
02/09/2016 113.75p 113.75p 113.75p 113.75p 0
01/09/2016 113.75p 113.75p 113.75p 113.75p 0
31/08/2016 112.25p 113.75p 112.25p 113.75p 0
30/08/2016 112.25p 112.25p 112.25p 112.25p 0
26/08/2016 111.25p 112.25p 111.25p 112.25p 9176
25/08/2016 111.25p 111.25p 111.25p 111.25p 0
24/08/2016 111.25p 111.25p 111.25p 111.25p 0
23/08/2016 111.25p 111.25p 111.04p 111.25p 4284
22/08/2016 111.25p 111.25p 111.25p 111.25p 0
19/08/2016 109.75p 111.25p 109.53p 111.25p 60641
18/08/2016 109.75p 109.75p 109.50p 109.75p 16069
17/08/2016 109.75p 109.97p 109.75p 109.75p 805
16/08/2016 109.75p 109.75p 109.75p 109.75p 0
15/08/2016 109.75p 109.75p 109.53p 109.75p 7541
12/08/2016 109.75p 109.75p 109.75p 109.75p 0
11/08/2016 109.75p 109.75p 109.75p 109.75p 0
10/08/2016 109.75p 109.75p 109.53p 109.75p 1771
09/08/2016 109.75p 109.75p 109.75p 109.75p 0
08/08/2016 109.75p 109.75p 109.53p 109.75p 1123
05/08/2016 109.75p 109.75p 109.75p 109.75p 0
04/08/2016 109.75p 109.75p 109.53p 109.75p 1559
03/08/2016 109.25p 109.75p 109.05p 109.75p 2246
02/08/2016 109.25p 109.25p 109.25p 109.25p 0
01/08/2016 109.25p 109.25p 109.25p 109.25p 0
29/07/2016 107.75p 109.25p 107.50p 109.25p 19625
28/07/2016 105.75p 107.75p 105.75p 107.75p 0
27/07/2016 105.75p 105.75p 105.75p 105.75p 0
26/07/2016 105.75p 105.97p 105.75p 105.75p 257
25/07/2016 105.75p 105.97p 105.75p 105.75p 70
22/07/2016 105.75p 105.97p 105.75p 105.75p 578
21/07/2016 104.25p 105.75p 104.25p 105.75p 0
20/07/2016 103.75p 104.25p 103.75p 104.25p 0
19/07/2016 103.75p 103.97p 103.50p 103.75p 43609
18/07/2016 103.25p 103.75p 103.25p 103.75p 2887
15/07/2016 102.25p 103.25p 102.25p 103.25p 0
14/07/2016 101.75p 102.25p 101.75p 102.25p 1508
13/07/2016 101.25p 101.75p 101.25p 101.75p 0
12/07/2016 100.75p 101.25p 100.52p 101.25p 2793
11/07/2016 99.75p 100.75p 99.75p 100.75p 0
08/07/2016 99.75p 99.75p 99.75p 99.75p 0
07/07/2016 99.75p 99.75p 99.75p 99.75p 0
06/07/2016 99.75p 99.75p 99.75p 99.75p 0
05/07/2016 99.25p 99.75p 99.25p 99.75p 0
04/07/2016 99.25p 99.25p 99.25p 99.25p 0
01/07/2016 99.25p 99.25p 99.25p 99.25p 0
30/06/2016 99.25p 99.25p 99.00p 99.25p 8136
29/06/2016 100.00p 100.00p 99.25p 99.25p 0
28/06/2016 100.75p 100.75p 100.00p 100.00p 0
27/06/2016 100.75p 100.75p 100.75p 100.75p 0
24/06/2016 105.75p 105.75p 100.51p 100.75p 15572
23/06/2016 105.75p 105.75p 105.75p 105.75p 0
22/06/2016 105.75p 105.75p 105.75p 105.75p 0
21/06/2016 105.25p 105.75p 105.00p 105.75p 12935
20/06/2016 105.25p 105.25p 105.25p 105.25p 0
17/06/2016 105.25p 105.25p 105.25p 105.25p 0
16/06/2016 107.00p 107.00p 105.00p 105.25p 1413
15/06/2016 110.25p 110.25p 108.75p 108.75p 718
14/06/2016 112.25p 112.25p 110.25p 110.25p 0
13/06/2016 113.25p 113.25p 112.25p 112.25p 0
10/06/2016 113.25p 113.50p 113.25p 113.25p 6234
09/06/2016 113.25p 113.25p 113.25p 113.25p 0
08/06/2016 113.25p 113.25p 113.25p 113.25p 0
07/06/2016 112.75p 113.47p 112.75p 113.25p 6500
06/06/2016 112.75p 112.75p 112.75p 112.75p 0
03/06/2016 112.75p 112.75p 112.54p 112.75p 2702
02/06/2016 112.75p 112.75p 112.54p 112.75p 4477
01/06/2016 112.25p 112.75p 112.25p 112.75p 2541
31/05/2016 112.25p 112.25p 112.25p 112.25p 0
27/05/2016 112.25p 112.25p 112.02p 112.25p 525
26/05/2016 112.25p 112.25p 112.01p 112.25p 4362
25/05/2016 112.25p 112.25p 112.25p 112.25p 0
24/05/2016 112.25p 112.47p 112.01p 112.25p 18137
23/05/2016 112.25p 112.25p 112.01p 112.25p 531
20/05/2016 112.25p 112.25p 112.25p 112.25p 0
19/05/2016 112.25p 112.25p 112.01p 112.25p 2099
18/05/2016 112.25p 112.47p 112.25p 112.25p 2150
17/05/2016 111.75p 112.25p 111.75p 112.25p 0
16/05/2016 111.25p 111.75p 111.25p 111.75p 1744
13/05/2016 111.25p 111.50p 111.25p 111.25p 39137
12/05/2016 111.25p 111.25p 111.25p 111.25p 0
11/05/2016 110.75p 111.25p 110.75p 111.25p 4288
10/05/2016 110.25p 110.75p 110.25p 110.75p 0
09/05/2016 110.25p 110.25p 110.25p 110.25p 0
06/05/2016 110.25p 110.25p 110.25p 110.25p 0
05/05/2016 110.25p 110.25p 110.25p 110.25p 0
04/05/2016 110.25p 110.25p 110.25p 110.25p 0
03/05/2016 109.75p 110.25p 109.50p 110.25p 21137
29/04/2016 109.75p 109.75p 109.75p 109.75p 0
28/04/2016 109.75p 109.97p 109.50p 109.75p 5885
27/04/2016 109.75p 109.75p 109.75p 109.75p 0
26/04/2016 109.75p 109.75p 109.50p 109.75p 1049
25/04/2016 109.75p 109.75p 109.75p 109.75p 0
22/04/2016 109.75p 109.75p 109.56p 109.75p 8441
21/04/2016 109.75p 109.97p 109.56p 109.75p 37152
20/04/2016 108.75p 109.75p 108.75p 109.75p 0
19/04/2016 108.75p 108.75p 108.56p 108.75p 9808
18/04/2016 108.25p 108.75p 108.25p 108.75p 0
15/04/2016 107.75p 108.25p 107.75p 108.25p 2954

*Close Price adjusted for both dividends and splits