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
26/04/2012 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
16/12/2011 96.50p 96.50p 81.51p 96.50p 961015
15/12/2011 98.00p 98.00p 81.50p 96.50p 53289
14/12/2011 98.00p 98.25p 83.00p 98.00p 0
13/12/2011 98.00p 98.25p 83.00p 98.00p 0
12/12/2011 98.25p 98.25p 83.00p 98.00p 65425
09/12/2011 98.25p 98.25p 83.25p 98.25p 916043
08/12/2011 98.25p 98.25p 83.25p 98.25p 21104
07/12/2011 98.25p 98.25p 83.25p 98.25p 10600
06/12/2011 98.00p 98.25p 83.00p 98.25p 11347
05/12/2011 98.00p 98.00p 83.00p 98.00p 23316
02/12/2011 98.25p 98.25p 83.00p 98.00p 53319
01/12/2011 98.25p 98.25p 83.25p 98.25p 1
30/11/2011 98.25p 98.25p 83.25p 98.25p 7582
29/11/2011 98.25p 98.25p 83.25p 98.25p 2624
28/11/2011 98.25p 98.25p 83.25p 98.25p 2736
25/11/2011 98.50p 98.50p 83.25p 98.25p 1710426
24/11/2011 98.50p 98.50p 83.50p 98.50p 9294
23/11/2011 99.25p 99.25p 83.50p 98.50p 27372
22/11/2011 99.50p 99.50p 84.25p 99.25p 12108
21/11/2011 99.87p 99.87p 84.50p 99.50p 19677
18/11/2011 99.87p 99.87p 99.33p 99.87p 1605626
17/11/2011 99.75p 99.87p 84.75p 99.87p 15
16/11/2011 99.75p 99.75p 84.75p 99.75p 2935
15/11/2011 99.75p 99.75p 84.75p 99.75p 3385
14/11/2011 100.00p 100.00p 84.75p 99.75p 65677
11/11/2011 100.00p 100.00p 85.00p 100.00p 67

*Close Price adjusted for both dividends and splits