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
26/11/2013 114.25p 114.25p 114.02p 114.25p 0
25/11/2013 114.25p 114.25p 114.02p 114.25p 0
22/11/2013 114.25p 114.25p 114.02p 114.25p 18742
21/11/2013 115.25p 115.25p 114.25p 114.25p 23696
20/11/2013 116.25p 116.25p 115.25p 115.25p 7874
19/11/2013 117.25p 117.25p 116.25p 116.25p 0
18/11/2013 117.25p 117.25p 117.02p 117.25p 8630
15/11/2013 117.25p 117.25p 117.00p 117.25p 7436
14/11/2013 117.25p 117.25p 117.02p 117.25p 0
13/11/2013 117.25p 117.25p 117.02p 117.25p 0
12/11/2013 117.25p 117.25p 117.02p 117.25p 2711
11/11/2013 117.25p 117.25p 117.02p 117.25p 3114
08/11/2013 117.25p 117.25p 117.01p 117.25p 829
07/11/2013 117.25p 117.25p 117.01p 117.25p 524
06/11/2013 117.25p 117.25p 117.01p 117.25p 12861
05/11/2013 117.25p 117.25p 114.25p 117.25p 0
04/11/2013 114.25p 117.25p 114.25p 117.25p 6287
01/11/2013 114.25p 114.25p 114.01p 114.25p 6331
31/10/2013 114.25p 114.50p 114.00p 114.25p 0
30/10/2013 114.25p 114.50p 114.00p 114.25p 0
29/10/2013 114.25p 114.50p 114.00p 114.25p 3664
28/10/2013 114.25p 114.50p 114.00p 114.25p 1249
25/10/2013 114.25p 114.50p 114.01p 114.25p 12187
24/10/2013 114.25p 114.25p 112.51p 114.25p 0
23/10/2013 112.75p 114.25p 112.51p 114.25p 4442
22/10/2013 112.75p 112.75p 112.51p 112.75p 1139
21/10/2013 110.75p 112.75p 110.75p 112.75p 1687
18/10/2013 110.75p 110.75p 110.51p 110.75p 2952
17/10/2013 110.75p 111.00p 110.75p 110.75p 0
16/10/2013 110.75p 111.00p 110.75p 110.75p 0
15/10/2013 110.75p 111.00p 110.75p 110.75p 3439
14/10/2013 110.75p 111.00p 110.75p 110.75p 2512
11/10/2013 110.75p 112.25p 109.75p 110.75p 1771
10/10/2013 110.75p 112.25p 109.75p 110.75p 0
09/10/2013 110.75p 112.25p 109.75p 110.75p 0
08/10/2013 109.75p 112.25p 109.75p 110.75p 0
07/10/2013 109.75p 112.25p 109.75p 109.75p 0
04/10/2013 109.75p 112.25p 109.75p 109.75p 3114
03/10/2013 109.75p 112.25p 109.75p 109.75p 0
02/10/2013 112.25p 112.25p 109.75p 109.75p 5596
01/10/2013 112.25p 113.50p 112.25p 112.25p 0
30/09/2013 112.25p 113.50p 112.25p 112.25p 2624
27/09/2013 113.25p 113.50p 112.25p 112.25p 7300
26/09/2013 113.25p 113.25p 113.00p 113.25p 0
25/09/2013 113.25p 113.25p 113.00p 113.25p 0
24/09/2013 113.25p 113.25p 113.00p 113.25p 0
23/09/2013 113.25p 113.25p 113.00p 113.25p 8404
20/09/2013 113.25p 113.25p 113.04p 113.25p 0
19/09/2013 113.25p 113.25p 113.04p 113.25p 0
18/09/2013 113.25p 113.25p 113.04p 113.25p 3359
17/09/2013 113.25p 113.25p 113.04p 113.25p 2703
16/09/2013 113.25p 113.25p 113.04p 113.25p 22646
13/09/2013 113.25p 113.25p 111.54p 113.25p 0
12/09/2013 113.25p 113.25p 111.54p 113.25p 0
11/09/2013 113.25p 113.25p 111.54p 113.25p 0
10/09/2013 111.75p 113.25p 111.54p 113.25p 0
09/09/2013 111.75p 111.75p 111.54p 111.75p 3114
06/09/2013 111.75p 111.75p 110.75p 111.75p 0
05/09/2013 111.75p 111.75p 110.75p 111.75p 0
04/09/2013 111.00p 111.75p 110.75p 111.75p 1707
03/09/2013 111.00p 111.00p 110.75p 111.00p 0
02/09/2013 110.75p 111.00p 110.75p 111.00p 0
30/08/2013 110.75p 111.00p 110.75p 110.75p 28034
29/08/2013 110.75p 110.75p 110.54p 110.75p 1557
28/08/2013 110.75p 110.75p 110.54p 110.75p 12324
27/08/2013 110.50p 110.75p 110.00p 110.75p 0
23/08/2013 110.50p 110.50p 110.00p 110.50p 0
22/08/2013 110.50p 110.50p 110.00p 110.50p 1599
21/08/2013 110.50p 110.50p 110.00p 110.50p 0
20/08/2013 110.50p 110.50p 110.00p 110.50p 12256
19/08/2013 110.00p 110.50p 109.04p 110.50p 917
16/08/2013 110.00p 110.00p 109.04p 110.00p 0
15/08/2013 110.00p 110.00p 109.04p 110.00p 970
14/08/2013 110.00p 112.50p 101.04p 110.00p 0
13/08/2013 110.00p 110.00p 101.04p 110.00p 0
12/08/2013 110.00p 110.00p 101.04p 110.00p 0
09/08/2013 110.00p 110.00p 101.04p 110.00p 10
08/08/2013 110.00p 110.00p 101.00p 110.00p 0
07/08/2013 110.00p 110.00p 101.00p 110.00p 0
06/08/2013 110.00p 110.00p 101.00p 110.00p 0
05/08/2013 110.00p 110.00p 101.00p 110.00p 0
02/08/2013 110.00p 110.00p 101.00p 110.00p 75636
01/08/2013 110.00p 110.00p 101.04p 110.00p 6538
31/07/2013 110.00p 110.00p 99.54p 110.00p 0
30/07/2013 108.50p 110.00p 99.54p 110.00p 0
29/07/2013 108.50p 108.50p 99.54p 108.50p 0
26/07/2013 108.50p 108.50p 99.54p 108.50p 0
25/07/2013 108.50p 108.50p 99.54p 108.50p 2656
24/07/2013 108.50p 108.50p 99.53p 108.50p 7362
23/07/2013 108.50p 108.50p 99.54p 108.50p 0
22/07/2013 108.50p 108.50p 99.54p 108.50p 968
19/07/2013 108.50p 108.50p 99.50p 108.50p 0
18/07/2013 108.50p 108.50p 99.50p 108.50p 0
17/07/2013 108.50p 108.50p 108.40p 108.50p 704
16/07/2013 108.50p 108.50p 107.90p 108.50p 5753
15/07/2013 108.50p 110.69p 99.54p 108.50p 19305
12/07/2013 107.50p 108.50p 99.00p 108.50p 15000
11/07/2013 107.50p 107.50p 98.50p 107.50p 10477
10/07/2013 107.50p 107.50p 98.50p 107.50p 0
09/07/2013 107.50p 107.50p 98.50p 107.50p 20426
08/07/2013 107.50p 107.50p 98.54p 107.50p 787
05/07/2013 107.50p 107.50p 98.54p 107.50p 2110
04/07/2013 107.50p 107.50p 98.53p 107.50p 3
03/07/2013 107.50p 107.50p 98.53p 107.50p 0
02/07/2013 107.50p 107.50p 98.53p 107.50p 1771
01/07/2013 106.50p 107.50p 98.53p 107.50p 20911
28/06/2013 106.50p 106.50p 97.52p 106.50p 19305
27/06/2013 106.50p 108.25p 97.50p 106.50p 0
26/06/2013 108.25p 108.25p 97.50p 106.50p 1
25/06/2013 108.25p 108.25p 99.27p 108.25p 2335
24/06/2013 108.25p 117.00p 108.25p 108.25p 26512
21/06/2013 108.25p 108.25p 99.25p 108.25p 57640
20/06/2013 108.25p 110.75p 99.25p 108.25p 0
19/06/2013 107.25p 110.75p 99.25p 108.25p 4087
18/06/2013 110.75p 110.75p 101.78p 110.75p 1396
17/06/2013 110.75p 110.75p 101.80p 110.75p 21104
14/06/2013 110.75p 110.75p 101.78p 110.75p 0
13/06/2013 110.75p 110.75p 101.78p 110.75p 4559
12/06/2013 110.75p 110.75p 101.78p 110.75p 0
11/06/2013 110.75p 110.75p 101.78p 110.75p 1156
10/06/2013 110.75p 111.49p 103.50p 110.75p 0
07/06/2013 110.75p 111.49p 110.75p 110.75p 22966
06/06/2013 110.75p 111.63p 103.03p 110.75p 0
05/06/2013 111.63p 111.63p 103.03p 110.75p 4220
04/06/2013 111.63p 111.63p 103.03p 111.63p 0
03/06/2013 111.63p 111.63p 103.03p 111.63p 4858
31/05/2013 112.00p 112.00p 103.04p 111.63p 2541
30/05/2013 112.00p 112.00p 103.04p 112.00p 14496
29/05/2013 112.00p 112.00p 103.04p 112.00p 2703
28/05/2013 111.50p 112.00p 101.53p 112.00p 0
24/05/2013 111.50p 111.50p 101.53p 111.50p 0
23/05/2013 111.50p 111.50p 101.53p 111.50p 0
22/05/2013 110.50p 111.50p 101.53p 111.50p 3127
21/05/2013 110.50p 110.50p 101.54p 110.50p 540
20/05/2013 110.50p 110.50p 101.54p 110.50p 3422
17/05/2013 110.50p 110.50p 101.54p 110.50p 4220
16/05/2013 110.50p 110.50p 101.50p 110.50p 0
15/05/2013 110.50p 110.50p 101.50p 110.50p 7334
14/05/2013 110.50p 110.50p 100.00p 110.50p 0
13/05/2013 110.50p 110.50p 100.00p 110.50p 0
10/05/2013 110.50p 110.50p 100.00p 110.50p 61757
09/05/2013 109.50p 109.50p 100.00p 100.00p 54075
08/05/2013 109.50p 109.50p 100.53p 109.50p 1311
07/05/2013 109.00p 109.50p 100.53p 109.50p 1123
03/05/2013 108.75p 109.00p 99.50p 109.00p 27461
02/05/2013 108.75p 108.75p 99.54p 108.75p 0
01/05/2013 108.75p 108.75p 99.54p 108.75p 885
30/04/2013 108.75p 110.35p 99.55p 108.75p 0
29/04/2013 108.75p 110.35p 99.55p 108.75p 0
26/04/2013 108.75p 110.35p 99.55p 108.75p 74973
25/04/2013 108.75p 108.75p 99.53p 108.75p 3114
24/04/2013 107.75p 108.75p 98.52p 108.75p 32974
23/04/2013 107.50p 107.75p 98.52p 107.75p 8441
22/04/2013 107.00p 107.50p 96.27p 107.50p 0
19/04/2013 106.12p 107.00p 96.27p 107.00p 38982
18/04/2013 106.12p 106.12p 96.25p 106.12p 4002
17/04/2013 106.12p 106.12p 96.27p 106.12p 4969
16/04/2013 106.12p 106.12p 96.27p 106.12p 1930
15/04/2013 106.12p 106.12p 96.27p 106.12p 885
12/04/2013 106.12p 106.12p 96.27p 106.12p 4465
11/04/2013 106.12p 106.38p 96.52p 106.12p 0
10/04/2013 106.38p 106.38p 96.52p 106.12p 2774
09/04/2013 106.38p 106.38p 96.52p 106.38p 15150
08/04/2013 106.38p 107.12p 106.38p 106.38p 0
05/04/2013 106.38p 107.12p 106.38p 106.38p 206932
04/04/2013 106.88p 106.88p 96.52p 106.38p 7101
03/04/2013 106.38p 106.88p 96.50p 106.88p 19534
02/04/2013 106.38p 108.25p 98.27p 106.38p 0
28/03/2013 108.25p 108.25p 98.27p 106.38p 44477
27/03/2013 108.25p 108.25p 98.27p 108.25p 8091
26/03/2013 108.25p 108.25p 98.27p 108.25p 8152
25/03/2013 108.25p 109.31p 98.27p 108.25p 496556
22/03/2013 109.00p 109.00p 98.00p 108.25p 99278
21/03/2013 109.00p 109.00p 99.00p 109.00p 1936
20/03/2013 107.25p 113.00p 97.25p 109.00p 0
19/03/2013 107.25p 107.25p 97.25p 107.25p 1443
18/03/2013 107.25p 107.25p 97.27p 107.25p 38110
15/03/2013 107.25p 107.25p 97.75p 107.25p 22900
14/03/2013 107.25p 107.25p 97.25p 107.25p 13724
13/03/2013 107.25p 107.25p 97.25p 107.25p 20602
12/03/2013 107.25p 107.25p 97.27p 107.25p 7079
11/03/2013 107.25p 107.25p 107.23p 107.25p 112179
08/03/2013 106.75p 107.25p 96.82p 107.25p 69550
07/03/2013 106.75p 106.75p 96.82p 106.75p 6727
06/03/2013 106.75p 106.75p 96.80p 106.75p 11478
05/03/2013 106.75p 106.75p 96.80p 106.75p 0
04/03/2013 106.75p 106.75p 96.80p 106.75p 2664
01/03/2013 106.75p 106.75p 96.79p 106.75p 23359
28/02/2013 107.00p 111.37p 97.03p 106.75p 3114
27/02/2013 107.00p 107.00p 97.03p 107.00p 16631
26/02/2013 107.00p 107.00p 97.03p 107.00p 15054
25/02/2013 107.00p 107.00p 97.00p 107.00p 10406
22/02/2013 107.00p 107.00p 97.03p 107.00p 43203
21/02/2013 107.00p 107.00p 97.03p 107.00p 0
20/02/2013 107.00p 107.00p 97.03p 107.00p 0
19/02/2013 107.00p 107.00p 97.03p 107.00p 0
18/02/2013 107.00p 107.00p 97.03p 107.00p 6096
15/02/2013 107.00p 107.00p 97.03p 107.00p 2246
14/02/2013 107.00p 107.00p 97.03p 107.00p 7635
13/02/2013 107.00p 107.00p 97.03p 107.00p 885

*Close Price adjusted for both dividends and splits