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
11/02/2013 105.75p 105.75p 95.78p 105.75p 5149
08/02/2013 105.75p 105.75p 95.75p 105.75p 0
07/02/2013 105.75p 105.75p 95.75p 105.75p 0
06/02/2013 105.75p 105.75p 95.75p 105.75p 0
05/02/2013 105.75p 105.75p 95.75p 105.75p 431
04/02/2013 105.75p 105.75p 95.78p 105.75p 4220
01/02/2013 105.75p 105.75p 99.90p 105.75p 384
31/01/2013 105.75p 105.75p 95.78p 105.75p 3773
30/01/2013 105.75p 105.75p 95.78p 105.75p 6134
29/01/2013 105.75p 105.75p 95.78p 105.75p 531
28/01/2013 105.75p 105.75p 95.78p 105.75p 2314
25/01/2013 105.00p 105.75p 95.50p 105.75p 22536
24/01/2013 105.00p 105.00p 95.00p 105.00p 0
23/01/2013 105.00p 105.00p 95.00p 105.00p 0
22/01/2013 105.00p 105.00p 95.00p 105.00p 15572
21/01/2013 105.00p 105.00p 95.00p 105.00p 5249
18/01/2013 105.00p 105.00p 95.25p 105.00p 24773
17/01/2013 103.75p 105.00p 95.03p 105.00p 15828
16/01/2013 103.75p 103.75p 93.75p 103.75p 0
15/01/2013 103.75p 103.75p 93.75p 103.75p 0
14/01/2013 103.75p 103.75p 93.75p 103.75p 1715
11/01/2013 103.75p 103.75p 94.25p 103.75p 23489
10/01/2013 103.75p 103.75p 93.75p 103.75p 0
09/01/2013 103.75p 103.75p 93.75p 103.75p 16275
08/01/2013 101.50p 109.38p 91.55p 103.75p 0
07/01/2013 101.50p 101.50p 91.55p 101.50p 0
04/01/2013 101.50p 101.50p 91.55p 101.50p 0
03/01/2013 101.50p 101.50p 91.55p 101.50p 1049
02/01/2013 101.50p 105.50p 91.55p 101.50p 0
31/12/2012 105.50p 105.50p 91.55p 101.50p 3960
28/12/2012 103.00p 105.50p 91.50p 105.50p 2711
27/12/2012 103.00p 103.00p 89.07p 103.00p 0
24/12/2012 103.00p 103.00p 89.07p 103.00p 2624
21/12/2012 103.00p 103.00p 89.50p 103.00p 31642
20/12/2012 103.00p 103.00p 89.07p 103.00p 3165
19/12/2012 103.00p 103.00p 89.07p 103.00p 1338
18/12/2012 103.00p 103.00p 89.06p 103.00p 0
17/12/2012 103.00p 103.00p 89.06p 103.00p 31144
14/12/2012 102.25p 103.00p 88.75p 103.00p 35144
13/12/2012 102.25p 102.25p 88.31p 102.25p 0
12/12/2012 102.25p 102.25p 88.31p 102.25p 0
11/12/2012 102.25p 102.25p 88.31p 102.25p 5225
10/12/2012 102.25p 102.25p 88.31p 102.25p 0
07/12/2012 102.25p 102.25p 88.31p 102.25p 0
06/12/2012 102.25p 102.25p 88.31p 102.25p 18444
05/12/2012 102.25p 102.25p 88.30p 102.25p 0
04/12/2012 102.25p 102.25p 88.30p 102.25p 0
03/12/2012 102.25p 102.25p 88.30p 102.25p 4553
30/11/2012 101.50p 102.25p 88.00p 102.25p 12039
29/11/2012 101.50p 101.50p 87.50p 101.50p 11235
28/11/2012 101.50p 101.50p 87.53p 101.50p 2624
27/11/2012 101.50p 101.50p 87.53p 101.50p 0
26/11/2012 101.50p 101.50p 87.53p 101.50p 11075
23/11/2012 101.50p 101.50p 87.50p 101.50p 64325
22/11/2012 101.50p 101.50p 87.50p 101.50p 0
21/11/2012 101.50p 101.50p 87.50p 101.50p 0
20/11/2012 101.50p 101.50p 87.50p 101.50p 804
19/11/2012 101.50p 101.50p 87.50p 101.50p 0
16/11/2012 101.50p 101.50p 87.50p 101.50p 37018
15/11/2012 101.50p 101.50p 87.53p 101.50p 0
14/11/2012 101.50p 101.50p 87.53p 101.50p 24234
13/11/2012 101.50p 101.50p 87.52p 101.50p 42947
12/11/2012 102.25p 102.25p 89.00p 101.50p 9884
09/11/2012 102.75p 102.75p 89.50p 102.25p 9353
08/11/2012 102.75p 103.00p 89.00p 102.75p 0
07/11/2012 102.75p 102.75p 89.00p 102.75p 0
06/11/2012 102.75p 102.75p 89.00p 102.75p 787
05/11/2012 102.75p 102.75p 88.50p 102.75p 9353
02/11/2012 103.00p 103.00p 87.00p 102.75p 23776
01/11/2012 103.00p 103.00p 89.00p 103.00p 0
31/10/2012 103.00p 103.00p 89.00p 103.00p 11719
30/10/2012 103.00p 116.00p 99.92p 103.00p 507
29/10/2012 103.00p 116.00p 89.00p 103.00p 2718
26/10/2012 103.00p 103.50p 88.00p 103.00p 0
25/10/2012 103.50p 103.50p 88.00p 103.00p 6336
24/10/2012 104.00p 104.00p 90.50p 103.50p 0
23/10/2012 104.00p 104.00p 90.00p 104.00p 0
22/10/2012 104.00p 104.00p 90.00p 104.00p 0
19/10/2012 100.75p 104.00p 90.00p 104.00p 209705
18/10/2012 100.75p 100.75p 87.50p 100.75p 0
17/10/2012 100.75p 100.75p 87.50p 100.75p 4563
16/10/2012 100.75p 100.75p 87.50p 100.75p 0
15/10/2012 100.75p 100.75p 87.50p 100.75p 0
12/10/2012 100.75p 100.75p 87.50p 100.75p 1878
11/10/2012 100.75p 100.75p 86.50p 100.75p 0
10/10/2012 99.75p 100.75p 86.50p 100.75p 132096
09/10/2012 99.75p 99.75p 85.00p 99.75p 0
08/10/2012 99.75p 99.75p 85.00p 99.75p 16191
05/10/2012 100.13p 100.13p 85.75p 99.75p 6525
04/10/2012 100.13p 103.00p 89.50p 100.13p 0
03/10/2012 101.13p 103.00p 89.50p 100.13p 0
02/10/2012 103.00p 103.00p 89.50p 103.00p 0
01/10/2012 103.00p 103.00p 89.50p 103.00p 0
28/09/2012 103.00p 103.00p 89.50p 103.00p 31514
27/09/2012 103.00p 103.00p 89.02p 103.00p 0
26/09/2012 103.00p 103.00p 89.02p 103.00p 0
25/09/2012 103.00p 103.00p 89.02p 103.00p 19650
24/09/2012 103.00p 103.00p 89.02p 103.00p 0
21/09/2012 103.00p 103.00p 89.02p 103.00p 11864
20/09/2012 103.00p 103.63p 89.50p 103.00p 0
19/09/2012 103.00p 103.63p 89.50p 103.00p 0
18/09/2012 103.00p 103.63p 89.50p 103.00p 0
17/09/2012 103.00p 103.63p 89.50p 103.00p 0
14/09/2012 102.25p 103.63p 89.50p 103.00p 0
13/09/2012 102.25p 103.00p 89.50p 102.25p 0
12/09/2012 102.25p 103.00p 89.50p 102.25p 0
11/09/2012 102.25p 103.00p 89.50p 102.25p 0
10/09/2012 102.25p 103.00p 89.50p 102.25p 0
07/09/2012 103.00p 103.00p 89.50p 102.25p 231884
06/09/2012 103.00p 103.00p 89.02p 103.00p 0
05/09/2012 103.00p 103.00p 89.02p 103.00p 5250
04/09/2012 102.13p 103.00p 89.00p 103.00p 51861
03/09/2012 102.13p 102.50p 88.50p 102.13p 0
31/08/2012 102.50p 102.50p 88.50p 102.13p 12279
30/08/2012 102.50p 102.50p 88.50p 102.50p 8311
29/08/2012 102.50p 102.50p 88.52p 102.50p 0
28/08/2012 102.50p 102.50p 88.52p 102.50p 0
24/08/2012 102.50p 102.50p 88.52p 102.50p 39448
23/08/2012 102.50p 102.50p 88.52p 102.50p 10632
22/08/2012 102.50p 102.50p 88.52p 102.50p 0
21/08/2012 102.50p 102.50p 88.52p 102.50p 2246
20/08/2012 102.50p 102.50p 88.52p 102.50p 0
17/08/2012 102.50p 102.50p 88.52p 102.50p 19838
16/08/2012 102.50p 102.50p 88.52p 102.50p 8000
15/08/2012 102.50p 102.50p 88.50p 102.50p 1146
14/08/2012 102.50p 102.50p 88.52p 102.50p 0
13/08/2012 102.50p 102.50p 88.52p 102.50p 787
10/08/2012 102.50p 102.50p 89.20p 102.50p 40938
09/08/2012 102.50p 102.50p 88.52p 102.50p 6562
08/08/2012 102.50p 102.50p 88.52p 102.50p 0
07/08/2012 102.50p 102.50p 88.52p 102.50p 16901
06/08/2012 102.50p 103.00p 88.51p 102.50p 0
03/08/2012 103.00p 103.00p 88.51p 102.50p 3312
02/08/2012 103.00p 103.00p 89.00p 103.00p 1175
01/08/2012 103.00p 103.00p 89.10p 103.00p 0
31/07/2012 103.00p 103.00p 89.10p 103.00p 0
30/07/2012 103.00p 103.00p 89.10p 103.00p 21224
27/07/2012 103.00p 103.00p 89.02p 103.00p 4215
26/07/2012 103.00p 103.00p 103.00p 103.00p 0
25/07/2012 103.00p 103.00p 103.00p 103.00p 560
24/07/2012 103.00p 103.00p 89.02p 103.00p 5308
23/07/2012 103.00p 103.00p 89.02p 103.00p 1828
20/07/2012 103.00p 103.00p 89.02p 103.00p 4628
19/07/2012 102.50p 103.00p 88.52p 103.00p 2775
18/07/2012 102.50p 104.83p 88.52p 102.50p 3401
17/07/2012 102.50p 102.50p 88.52p 102.50p 1169
16/07/2012 102.50p 102.50p 88.52p 102.50p 484
13/07/2012 102.50p 102.50p 88.50p 102.50p 52426
12/07/2012 102.50p 102.50p 88.62p 102.50p 0
11/07/2012 102.50p 102.50p 88.62p 102.50p 0
10/07/2012 102.50p 102.50p 88.62p 102.50p 1459
09/07/2012 102.50p 102.50p 88.51p 102.50p 7552
06/07/2012 102.50p 102.50p 88.61p 102.50p 2242
05/07/2012 102.50p 102.50p 88.50p 102.50p 11162
04/07/2012 102.50p 102.50p 88.50p 102.50p 0
03/07/2012 102.50p 102.50p 88.50p 102.50p 20877
02/07/2012 102.50p 102.50p 88.80p 102.50p 0
29/06/2012 102.50p 102.50p 88.80p 102.50p 2110
28/06/2012 102.50p 102.75p 89.25p 102.50p 0
27/06/2012 102.50p 102.75p 89.25p 102.50p 0
26/06/2012 102.75p 102.75p 89.25p 102.50p 28685
25/06/2012 102.75p 102.75p 88.75p 102.75p 28682
22/06/2012 102.75p 102.75p 89.05p 102.75p 33165
21/06/2012 102.75p 102.75p 89.05p 102.75p 0
20/06/2012 102.75p 102.75p 89.05p 102.75p 6410
19/06/2012 105.75p 105.75p 89.76p 105.75p 0
18/06/2012 103.63p 105.75p 89.76p 105.75p 3
15/06/2012 103.63p 103.63p 90.25p 103.63p 22775
14/06/2012 103.63p 103.63p 89.76p 103.63p 1772
13/06/2012 103.63p 103.63p 89.76p 103.63p 11296
12/06/2012 103.50p 103.63p 89.51p 103.63p 1569
11/06/2012 103.50p 103.50p 89.51p 103.50p 0
08/06/2012 103.50p 103.50p 89.51p 103.50p 0
07/06/2012 103.50p 103.50p 89.51p 103.50p 9024
06/06/2012 103.50p 103.50p 89.50p 103.50p 0
01/06/2012 103.50p 103.50p 89.50p 103.50p 0
31/05/2012 103.50p 103.50p 89.50p 103.50p 1622
30/05/2012 103.50p 103.50p 89.50p 103.50p 2624
29/05/2012 103.50p 103.50p 90.50p 103.50p 0
28/05/2012 103.50p 103.50p 90.50p 103.50p 0
25/05/2012 103.50p 103.50p 90.50p 103.50p 29248
24/05/2012 104.00p 104.00p 90.00p 103.50p 14437
23/05/2012 104.00p 104.00p 90.00p 104.00p 0
22/05/2012 104.00p 104.00p 90.00p 104.00p 0
21/05/2012 104.00p 104.00p 90.00p 104.00p 29544
18/05/2012 105.00p 105.00p 90.00p 104.00p 232595
17/05/2012 105.00p 106.25p 92.00p 105.00p 0
16/05/2012 106.25p 106.25p 92.00p 105.00p 0
15/05/2012 106.25p 106.25p 92.00p 106.25p 48682
14/05/2012 106.25p 107.75p 93.75p 106.25p 0
11/05/2012 106.25p 107.75p 93.75p 106.25p 0
10/05/2012 106.25p 107.75p 93.75p 106.25p 0
09/05/2012 106.38p 107.75p 93.75p 106.25p 0
08/05/2012 107.38p 107.38p 93.75p 107.38p 50584
04/05/2012 107.38p 107.38p 93.80p 107.38p 130
03/05/2012 107.38p 108.88p 107.38p 107.38p 0
02/05/2012 107.38p 108.88p 107.38p 107.38p 1836
01/05/2012 107.38p 107.38p 93.80p 107.38p 1674
30/04/2012 107.38p 107.38p 93.80p 107.38p 9342
27/04/2012 107.38p 107.38p 93.80p 107.38p 6331

*Close Price adjusted for both dividends and splits