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
29/06/2015 101.75p 101.75p 101.75p 101.75p 0
26/06/2015 101.75p 101.75p 101.75p 101.75p 0
25/06/2015 101.75p 101.75p 101.75p 101.75p 0
24/06/2015 101.75p 101.75p 101.53p 101.75p 2974
23/06/2015 101.75p 101.75p 101.52p 101.75p 7472
22/06/2015 101.75p 101.75p 101.75p 101.75p 0
19/06/2015 102.75p 102.75p 101.75p 101.75p 0
18/06/2015 104.50p 106.25p 102.63p 102.75p 0
17/06/2015 106.25p 106.25p 106.02p 106.25p 18
16/06/2015 106.25p 106.25p 106.25p 106.25p 0
15/06/2015 106.25p 106.25p 106.25p 106.25p 0
12/06/2015 106.25p 106.25p 106.25p 106.25p 0
11/06/2015 106.25p 106.25p 106.25p 106.25p 0
10/06/2015 106.25p 106.25p 106.25p 106.25p 0
09/06/2015 106.25p 106.25p 106.25p 106.25p 0
08/06/2015 106.00p 106.25p 106.00p 106.25p 20606
05/06/2015 106.00p 106.00p 106.00p 106.00p 0
04/06/2015 105.25p 106.00p 105.25p 106.00p 0
03/06/2015 105.25p 105.25p 105.01p 105.25p 2646
02/06/2015 105.25p 105.25p 105.25p 105.25p 0
01/06/2015 105.25p 105.47p 105.25p 105.25p 3600
29/05/2015 104.75p 105.25p 104.51p 105.25p 2533
28/05/2015 103.25p 104.75p 103.25p 104.75p 0
27/05/2015 103.25p 103.25p 103.25p 103.25p 0
26/05/2015 103.25p 103.25p 103.06p 103.25p 481
22/05/2015 103.25p 103.25p 103.25p 103.25p 0
21/05/2015 103.25p 103.25p 103.06p 103.25p 6562
20/05/2015 103.25p 103.47p 103.06p 103.25p 4585
19/05/2015 103.25p 103.25p 103.06p 103.25p 1652
18/05/2015 103.25p 103.25p 103.25p 103.25p 0
15/05/2015 103.25p 103.25p 103.01p 103.25p 11759
14/05/2015 103.25p 103.47p 103.25p 103.25p 11541
13/05/2015 103.25p 103.31p 103.25p 103.25p 2110
12/05/2015 103.25p 103.25p 103.25p 103.25p 0
11/05/2015 103.25p 103.25p 103.25p 103.25p 0
08/05/2015 103.25p 103.31p 103.25p 103.25p 4669
07/05/2015 103.25p 103.25p 103.00p 103.25p 3114
06/05/2015 103.25p 103.31p 103.25p 103.25p 4349
05/05/2015 103.25p 103.25p 103.25p 103.25p 0
01/05/2015 103.25p 103.25p 103.25p 103.25p 0
30/04/2015 103.25p 103.25p 103.25p 103.25p 0
29/04/2015 103.50p 103.50p 103.25p 103.25p 0
28/04/2015 103.50p 103.50p 103.50p 103.50p 0
27/04/2015 103.50p 103.50p 103.30p 103.50p 14574
24/04/2015 103.50p 103.50p 103.50p 103.50p 0
23/04/2015 103.50p 103.50p 103.25p 103.50p 541
22/04/2015 102.50p 103.50p 102.50p 103.50p 12087
21/04/2015 102.50p 102.50p 102.50p 102.50p 0
20/04/2015 102.50p 102.50p 102.50p 102.50p 0
17/04/2015 102.50p 102.50p 102.50p 102.50p 0
16/04/2015 102.50p 102.50p 102.50p 102.50p 0
15/04/2015 102.50p 102.50p 102.30p 102.50p 2770
14/04/2015 102.50p 102.50p 102.50p 102.50p 0
13/04/2015 102.00p 102.50p 101.80p 102.50p 4704
10/04/2015 102.00p 102.25p 101.80p 102.00p 22955
09/04/2015 102.00p 102.00p 101.80p 102.00p 439
08/04/2015 102.00p 102.00p 101.80p 102.00p 5000
07/04/2015 102.00p 102.00p 101.80p 102.00p 5777
02/04/2015 102.00p 102.25p 101.80p 102.00p 5002
01/04/2015 102.00p 102.00p 102.00p 102.00p 0
31/03/2015 103.00p 103.00p 102.00p 102.00p 0
30/03/2015 103.00p 103.00p 102.80p 103.00p 12457
27/03/2015 103.00p 103.25p 103.00p 103.00p 15862
26/03/2015 103.00p 103.00p 102.75p 103.00p 10741
25/03/2015 103.00p 103.00p 102.80p 103.00p 2624
24/03/2015 103.00p 103.00p 102.80p 103.00p 3558
23/03/2015 103.00p 103.00p 102.80p 103.00p 10311
20/03/2015 103.00p 103.00p 103.00p 103.00p 0
19/03/2015 103.00p 103.00p 102.79p 103.00p 1976
18/03/2015 103.00p 103.00p 103.00p 103.00p 0
17/03/2015 103.00p 103.00p 102.79p 103.00p 2110
16/03/2015 103.00p 103.00p 102.79p 103.00p 2331
13/03/2015 103.00p 103.00p 102.79p 103.00p 6318
12/03/2015 103.00p 103.00p 102.79p 103.00p 4606
11/03/2015 103.00p 103.00p 103.00p 103.00p 0
10/03/2015 103.00p 103.00p 103.00p 103.00p 0
09/03/2015 102.00p 103.00p 102.00p 103.00p 0
06/03/2015 102.00p 102.00p 101.79p 102.00p 5609
05/03/2015 102.00p 102.00p 102.00p 102.00p 0
04/03/2015 102.00p 102.00p 102.00p 102.00p 0
03/03/2015 102.00p 102.00p 102.00p 102.00p 0
02/03/2015 102.00p 102.00p 102.00p 102.00p 0
27/02/2015 102.00p 102.00p 101.79p 102.00p 16056
26/02/2015 102.00p 102.00p 102.00p 102.00p 0
25/02/2015 102.00p 102.00p 101.79p 102.00p 5402
24/02/2015 102.00p 102.00p 101.79p 102.00p 12660
23/02/2015 102.00p 102.00p 102.00p 102.00p 0
20/02/2015 102.00p 102.00p 102.00p 102.00p 0
19/02/2015 102.00p 102.00p 101.79p 102.00p 3544
18/02/2015 102.00p 102.00p 102.00p 102.00p 0
17/02/2015 102.75p 102.75p 101.79p 102.00p 7516
16/02/2015 102.75p 103.00p 102.54p 102.75p 25950
13/02/2015 102.75p 102.75p 102.75p 102.75p 0
12/02/2015 102.75p 102.75p 102.75p 102.75p 0
11/02/2015 102.75p 102.75p 102.75p 102.75p 0
10/02/2015 102.75p 102.75p 102.54p 102.75p 10
09/02/2015 102.75p 102.75p 102.54p 102.75p 2110
06/02/2015 102.75p 102.75p 102.54p 102.75p 2110
05/02/2015 102.75p 102.75p 102.54p 102.75p 10789
04/02/2015 102.75p 102.75p 102.75p 102.75p 0
03/02/2015 102.75p 102.75p 102.75p 102.75p 0
02/02/2015 102.75p 102.75p 102.75p 102.75p 0
30/01/2015 102.75p 102.75p 102.54p 102.75p 1771
29/01/2015 102.75p 102.75p 102.75p 102.75p 0
28/01/2015 103.25p 103.25p 102.54p 102.75p 14741
27/01/2015 103.25p 103.25p 103.04p 103.25p 3412
26/01/2015 103.25p 103.25p 103.25p 103.25p 0
23/01/2015 103.25p 103.25p 103.25p 103.25p 0
22/01/2015 103.25p 103.25p 103.00p 103.25p 1312
21/01/2015 103.25p 103.25p 103.25p 103.25p 0
20/01/2015 103.25p 103.25p 103.04p 103.25p 176
19/01/2015 103.25p 103.25p 103.00p 103.25p 1842
16/01/2015 103.25p 103.25p 103.03p 103.25p 3937
15/01/2015 103.25p 103.25p 103.25p 103.25p 0
14/01/2015 103.25p 103.25p 103.25p 103.25p 0
13/01/2015 103.25p 103.47p 103.04p 103.25p 1346
12/01/2015 103.25p 103.50p 103.03p 103.25p 40702
09/01/2015 103.25p 103.25p 103.03p 103.25p 2074
08/01/2015 103.25p 103.25p 103.25p 103.25p 0
07/01/2015 103.25p 103.25p 103.03p 103.25p 4220
06/01/2015 103.25p 103.25p 103.25p 103.25p 0
05/01/2015 102.75p 103.25p 102.75p 103.25p 5610
02/01/2015 102.75p 102.75p 102.75p 102.75p 0
31/12/2014 102.75p 102.75p 102.75p 102.75p 0
30/12/2014 102.75p 102.75p 102.53p 102.75p 1243
29/12/2014 102.75p 102.75p 102.75p 102.75p 0
24/12/2014 102.75p 102.75p 102.53p 102.75p 6331
23/12/2014 102.75p 102.75p 102.53p 102.75p 4220
22/12/2014 102.75p 102.75p 102.75p 102.75p 0
19/12/2014 102.25p 102.75p 102.25p 102.75p 0
18/12/2014 102.25p 102.25p 102.25p 102.25p 0
17/12/2014 102.25p 102.25p 102.25p 102.25p 0
16/12/2014 103.25p 103.25p 102.25p 102.25p 2865
15/12/2014 103.25p 103.25p 103.03p 103.25p 3889
12/12/2014 103.25p 103.25p 103.03p 103.25p 898
11/12/2014 103.25p 103.25p 103.25p 103.25p 0
10/12/2014 103.25p 103.25p 103.03p 103.25p 13084
09/12/2014 103.25p 103.25p 103.03p 103.25p 10856
08/12/2014 103.25p 103.47p 103.25p 103.25p 199
05/12/2014 103.25p 103.25p 103.25p 103.25p 0
04/12/2014 103.25p 103.25p 103.25p 103.25p 0
03/12/2014 103.25p 103.25p 103.03p 103.25p 4055
02/12/2014 103.25p 103.25p 103.03p 103.25p 2703
01/12/2014 103.25p 103.25p 103.25p 103.25p 0
28/11/2014 103.25p 103.25p 103.25p 103.25p 0
27/11/2014 103.25p 103.25p 103.25p 103.25p 0
26/11/2014 103.25p 103.25p 103.25p 103.25p 0
25/11/2014 103.25p 103.25p 103.25p 103.25p 0
24/11/2014 103.25p 103.25p 103.03p 103.25p 10500
21/11/2014 103.25p 103.25p 103.25p 103.25p 0
20/11/2014 104.25p 104.25p 103.25p 103.25p 0
19/11/2014 104.25p 104.25p 104.25p 104.25p 0
18/11/2014 104.25p 104.25p 104.03p 104.25p 2360
17/11/2014 104.25p 104.25p 104.25p 104.25p 0
14/11/2014 104.03p 104.25p 104.03p 104.25p 6562
13/11/2014 104.25p 104.25p 104.25p 104.25p 0
12/11/2014 104.25p 104.25p 104.25p 104.25p 0
11/11/2014 104.25p 104.47p 104.25p 104.25p 693
10/11/2014 104.25p 104.47p 104.25p 104.25p 823
07/11/2014 104.25p 104.25p 104.25p 104.25p 0
06/11/2014 104.25p 104.25p 104.00p 104.25p 0
05/11/2014 104.25p 104.25p 104.25p 104.25p 0
04/11/2014 104.25p 104.25p 104.25p 104.25p 0
03/11/2014 104.25p 104.47p 104.25p 104.25p 1749
31/10/2014 104.25p 104.25p 104.25p 104.25p 0
30/10/2014 104.25p 104.25p 104.03p 104.25p 611
29/10/2014 104.25p 104.25p 104.25p 104.25p 0
28/10/2014 104.25p 104.25p 104.25p 104.25p 0
27/10/2014 104.25p 104.25p 104.03p 104.25p 3119
24/10/2014 104.25p 104.25p 104.25p 104.25p 0
23/10/2014 103.25p 104.25p 103.03p 104.25p 1308
22/10/2014 102.75p 103.25p 102.75p 103.25p 0
21/10/2014 102.75p 102.75p 102.75p 102.75p 0
20/10/2014 102.75p 102.75p 102.75p 102.75p 0
17/10/2014 102.75p 103.00p 102.75p 102.75p 787
16/10/2014 104.75p 104.75p 102.75p 102.75p 0
15/10/2014 104.75p 104.75p 104.75p 104.75p 0
14/10/2014 104.75p 104.75p 104.75p 104.75p 0
13/10/2014 105.25p 105.25p 104.50p 104.75p 21685
10/10/2014 107.75p 107.75p 105.25p 105.25p 0
09/10/2014 107.75p 110.75p 107.75p 107.75p 0
08/10/2014 110.75p 110.75p 110.75p 110.75p 0
07/10/2014 110.75p 110.75p 110.53p 110.75p 14273
06/10/2014 110.75p 110.75p 110.53p 110.75p 6931
03/10/2014 110.75p 110.75p 110.75p 110.75p 0
02/10/2014 110.75p 110.75p 110.53p 110.75p 1838
01/10/2014 110.75p 110.75p 110.75p 110.75p 0
30/09/2014 110.75p 110.75p 110.75p 110.75p 0
29/09/2014 112.25p 112.25p 110.53p 110.75p 3365
26/09/2014 113.75p 113.75p 112.03p 112.25p 1396
25/09/2014 113.75p 113.75p 113.75p 113.75p 0
24/09/2014 113.75p 113.75p 113.75p 113.75p 0
23/09/2014 113.75p 113.75p 113.53p 113.75p 3485
22/09/2014 113.75p 113.97p 113.53p 113.75p 12481
19/09/2014 113.75p 113.75p 113.53p 113.75p 19956
18/09/2014 113.75p 113.75p 113.53p 113.75p 4785
17/09/2014 113.75p 113.75p 113.53p 113.75p 8722
16/09/2014 113.75p 113.75p 113.75p 113.75p 0
15/09/2014 113.75p 113.75p 113.75p 113.75p 0
12/09/2014 113.75p 113.75p 113.53p 113.75p 13146

*Close Price adjusted for both dividends and splits