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
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
26/04/2012 107.38p 107.38p 93.80p 107.38p 1145
25/04/2012 107.38p 107.38p 93.80p 107.38p 540
24/04/2012 108.12p 108.12p 93.80p 107.38p 531
23/04/2012 108.12p 108.25p 94.25p 108.12p 0
20/04/2012 108.12p 108.12p 94.25p 108.12p 7047
19/04/2012 108.12p 108.12p 94.30p 108.12p 26
18/04/2012 108.12p 108.12p 94.25p 108.12p 0
17/04/2012 108.12p 108.12p 94.25p 108.12p 4486
16/04/2012 108.12p 108.12p 94.25p 108.12p 2803
13/04/2012 108.25p 108.25p 94.50p 108.12p 43914
12/04/2012 108.25p 108.25p 94.55p 108.25p 0
11/04/2012 108.25p 108.25p 94.55p 108.25p 0
10/04/2012 108.25p 108.25p 94.55p 108.25p 5988
05/04/2012 108.00p 108.25p 94.05p 108.25p 16816
04/04/2012 108.00p 110.43p 108.00p 108.00p 350087
03/04/2012 108.00p 108.00p 94.05p 108.00p 24927
02/04/2012 108.00p 108.00p 94.05p 108.00p 3021
30/03/2012 108.00p 108.00p 94.00p 108.00p 75745
29/03/2012 108.25p 108.25p 94.05p 108.00p 15551
28/03/2012 108.25p 108.25p 94.25p 108.25p 1312
27/03/2012 108.25p 108.25p 94.25p 108.25p 9022
26/03/2012 108.25p 110.00p 94.62p 108.25p 0
23/03/2012 108.25p 110.00p 94.62p 108.25p 0
22/03/2012 108.38p 110.00p 94.62p 108.25p 7362
21/03/2012 108.38p 108.38p 94.62p 108.38p 0
20/03/2012 108.38p 108.38p 94.62p 108.38p 1121
19/03/2012 108.38p 108.38p 94.50p 108.38p 36462
16/03/2012 108.38p 108.38p 94.62p 108.38p 27612
15/03/2012 108.38p 108.38p 94.62p 108.38p 2624
14/03/2012 108.38p 108.38p 94.50p 108.38p 0
13/03/2012 108.38p 108.38p 94.50p 108.38p 10500
12/03/2012 107.38p 108.38p 90.88p 108.38p 0
09/03/2012 107.38p 107.38p 90.88p 107.38p 24952
08/03/2012 107.38p 107.38p 92.61p 107.38p 203
07/03/2012 107.38p 122.00p 107.38p 107.38p 2000
06/03/2012 107.38p 107.38p 92.62p 107.38p 1898
05/03/2012 107.38p 107.38p 92.62p 107.38p 7081
02/03/2012 107.38p 107.38p 107.13p 107.38p 362315
01/03/2012 103.88p 107.38p 89.11p 107.38p 3120
29/02/2012 103.88p 103.88p 89.00p 103.88p 5568
28/02/2012 103.88p 103.88p 89.11p 103.88p 2941
27/02/2012 103.88p 103.88p 89.10p 103.88p 12664
24/02/2012 103.88p 103.88p 89.20p 103.88p 1312
23/02/2012 103.88p 103.88p 89.20p 103.88p 12835
22/02/2012 103.88p 118.25p 89.02p 103.88p 53137
21/02/2012 103.88p 103.88p 89.30p 103.88p 0
20/02/2012 103.88p 103.88p 89.30p 103.88p 6
17/02/2012 104.00p 110.00p 89.00p 103.88p 80595
16/02/2012 104.00p 104.00p 89.27p 104.00p 0
15/02/2012 104.00p 104.00p 89.27p 104.00p 6679
14/02/2012 104.00p 104.00p 89.27p 104.00p 1312
13/02/2012 104.00p 104.00p 89.25p 104.00p 0
10/02/2012 104.00p 104.00p 89.25p 104.00p 8609
09/02/2012 104.00p 104.00p 89.25p 104.00p 17729
08/02/2012 102.00p 104.00p 87.25p 104.00p 12662
07/02/2012 102.00p 102.00p 87.27p 102.00p 4220
06/02/2012 102.00p 109.00p 87.25p 102.00p 61517
03/02/2012 102.00p 102.45p 87.25p 102.00p 468731
02/02/2012 102.00p 102.00p 87.25p 102.00p 37638
01/02/2012 102.00p 102.00p 87.27p 102.00p 0
31/01/2012 102.00p 102.00p 87.27p 102.00p 93722
30/01/2012 102.00p 102.00p 87.27p 102.00p 5249
27/01/2012 102.00p 115.75p 87.25p 102.00p 9308
26/01/2012 102.00p 102.00p 87.25p 102.00p 26199
25/01/2012 102.00p 102.00p 87.25p 102.00p 47030
24/01/2012 102.00p 102.00p 87.27p 102.00p 11235
23/01/2012 102.00p 102.00p 87.27p 102.00p 1565
20/01/2012 101.75p 102.00p 85.00p 102.00p 66735
19/01/2012 101.00p 101.75p 86.02p 101.75p 10859
18/01/2012 101.00p 101.00p 86.02p 101.00p 11361
17/01/2012 99.75p 101.00p 86.00p 101.00p 3115
16/01/2012 99.75p 99.75p 83.50p 99.75p 23736
13/01/2012 99.75p 99.75p 99.23p 99.75p 970356
12/01/2012 98.00p 99.75p 84.77p 99.75p 1149
11/01/2012 98.00p 98.00p 83.02p 98.00p 3715
10/01/2012 98.00p 98.00p 83.00p 98.00p 29965
09/01/2012 98.00p 98.00p 83.02p 98.00p 3672
06/01/2012 98.00p 98.00p 82.10p 98.00p 41718
05/01/2012 98.00p 98.00p 83.40p 98.00p 0
04/01/2012 96.50p 98.00p 83.40p 98.00p 1424389
03/01/2012 96.50p 96.50p 81.50p 96.50p 9343
30/12/2011 96.50p 96.50p 81.50p 96.50p 655
29/12/2011 96.50p 96.50p 82.00p 96.50p 2314
28/12/2011 96.50p 96.50p 81.52p 96.50p 0
23/12/2011 96.50p 96.50p 81.52p 96.50p 7216
22/12/2011 96.50p 96.50p 81.52p 96.50p 13125
21/12/2011 96.50p 96.50p 81.51p 96.50p 0
20/12/2011 96.50p 96.50p 81.51p 96.50p 17
19/12/2011 96.50p 96.50p 81.52p 96.50p 4782

*Close Price adjusted for both dividends and splits