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
24/04/2023 115.50p 115.50p 115.00p 115.50p 6211
21/04/2023 116.50p 116.95p 115.50p 115.50p 5338
20/04/2023 116.50p 116.50p 116.05p 116.50p 2393
19/04/2023 116.50p 116.50p 116.50p 116.50p 0
18/04/2023 113.50p 116.50p 113.05p 116.50p 2598
17/04/2023 113.50p 113.50p 113.50p 113.50p 0
14/04/2023 113.50p 113.50p 113.50p 113.50p 0
13/04/2023 113.50p 114.00p 113.00p 113.50p 14809
12/04/2023 113.50p 113.50p 113.00p 113.50p 4714
11/04/2023 113.50p 113.50p 113.00p 113.50p 8879
06/04/2023 113.50p 113.50p 113.00p 113.50p 9564
05/04/2023 114.50p 114.50p 113.50p 113.50p 0
04/04/2023 115.50p 115.50p 114.00p 114.50p 6814
03/04/2023 112.50p 114.50p 112.50p 114.50p 1557
31/03/2023 112.50p 112.50p 112.00p 112.50p 4604
30/03/2023 112.50p 112.50p 112.00p 112.50p 101
29/03/2023 112.50p 112.50p 112.00p 112.50p 14905
28/03/2023 112.50p 112.50p 112.00p 112.50p 2904
27/03/2023 112.50p 112.50p 112.00p 112.50p 10639
24/03/2023 112.50p 112.50p 112.50p 112.50p 0
23/03/2023 112.50p 112.50p 112.00p 112.50p 2900
22/03/2023 112.50p 112.50p 112.00p 112.50p 7915
21/03/2023 112.50p 112.50p 112.00p 112.50p 14670
20/03/2023 112.50p 112.50p 112.00p 112.50p 73969
17/03/2023 112.50p 112.50p 112.50p 112.50p 0
16/03/2023 112.50p 112.50p 112.50p 112.50p 0
15/03/2023 115.50p 115.50p 112.00p 112.50p 27310
14/03/2023 116.50p 116.50p 115.50p 115.50p 21754
13/03/2023 117.50p 117.50p 116.00p 116.50p 9806
10/03/2023 118.50p 118.88p 117.50p 117.50p 4268
09/03/2023 118.50p 118.88p 118.50p 118.50p 12
08/03/2023 120.50p 120.50p 118.50p 118.50p 66563
07/03/2023 120.50p 120.50p 120.33p 120.50p 0
06/03/2023 120.50p 120.50p 120.00p 120.50p 9249
03/03/2023 120.50p 120.50p 120.00p 120.50p 7128
02/03/2023 120.50p 120.50p 120.00p 120.50p 2369
01/03/2023 120.50p 120.50p 120.00p 120.50p 593
28/02/2023 120.50p 120.88p 120.00p 120.50p 2820
27/02/2023 120.50p 120.88p 120.00p 120.50p 18458
24/02/2023 121.50p 121.50p 120.50p 120.50p 47995
23/02/2023 121.50p 121.50p 121.00p 121.50p 20858
22/02/2023 121.50p 121.85p 121.00p 121.50p 40130
21/02/2023 123.50p 123.50p 121.00p 121.50p 34255
20/02/2023 123.50p 123.50p 123.50p 123.50p 0
17/02/2023 123.50p 123.50p 123.00p 123.50p 23460
16/02/2023 123.50p 123.85p 123.50p 123.50p 80
15/02/2023 123.50p 123.85p 123.50p 123.50p 20
14/02/2023 123.50p 123.85p 123.00p 123.50p 285063
13/02/2023 125.50p 125.50p 123.50p 123.50p 2
10/02/2023 125.50p 125.50p 125.00p 125.50p 11273
09/02/2023 125.50p 125.50p 125.00p 125.50p 8
08/02/2023 125.50p 125.50p 125.00p 125.50p 16955
07/02/2023 125.50p 125.50p 125.00p 125.50p 83725
06/02/2023 125.50p 125.50p 125.00p 125.50p 25
03/02/2023 125.50p 125.50p 125.00p 125.50p 125
02/02/2023 123.50p 125.78p 123.50p 125.50p 1577
01/02/2023 123.50p 123.50p 123.50p 123.50p 0
31/01/2023 123.50p 123.50p 123.00p 123.50p 6884
30/01/2023 123.50p 123.78p 123.00p 123.50p 10998
27/01/2023 123.50p 123.50p 123.00p 123.50p 2745
26/01/2023 123.50p 123.78p 123.50p 123.50p 2000
25/01/2023 123.50p 123.50p 123.00p 123.50p 675
24/01/2023 123.50p 123.50p 123.50p 123.50p 0
23/01/2023 123.50p 123.50p 123.00p 123.50p 4087
20/01/2023 123.50p 123.50p 123.00p 123.50p 10405
19/01/2023 123.50p 123.50p 123.00p 123.50p 37176
18/01/2023 123.50p 123.50p 123.50p 123.50p 0
17/01/2023 123.50p 123.50p 123.00p 123.50p 219884
16/01/2023 123.50p 123.78p 123.10p 123.50p 55
13/01/2023 123.50p 123.78p 123.50p 123.50p 90
12/01/2023 123.50p 123.90p 123.16p 123.50p 8419
11/01/2023 123.50p 123.98p 123.50p 123.50p 216
10/01/2023 124.50p 124.50p 123.50p 123.50p 2618
09/01/2023 125.50p 125.50p 124.50p 124.50p 9970
06/01/2023 126.50p 126.50p 125.00p 125.50p 85693
05/01/2023 126.50p 126.50p 126.00p 126.50p 6189
04/01/2023 126.50p 126.50p 126.50p 126.50p 0
03/01/2023 126.50p 126.78p 126.00p 126.50p 11743
30/12/2022 126.50p 126.90p 126.50p 126.50p 19
29/12/2022 126.50p 126.50p 126.50p 126.50p 0
28/12/2022 126.50p 126.50p 126.00p 126.50p 64274
23/12/2022 124.50p 124.50p 124.10p 124.50p 3544
22/12/2022 125.50p 125.50p 124.50p 124.50p 7783
21/12/2022 125.50p 125.50p 125.50p 125.50p 0
20/12/2022 125.50p 125.78p 125.00p 125.50p 31123
19/12/2022 126.50p 126.78p 125.00p 125.50p 87978
16/12/2022 126.50p 126.50p 126.50p 126.50p 0
15/12/2022 126.50p 126.50p 126.00p 126.50p 8444
14/12/2022 126.50p 126.50p 126.50p 126.50p 0
13/12/2022 126.50p 126.78p 126.00p 126.50p 3939
12/12/2022 126.50p 126.78p 126.50p 126.50p 3916
09/12/2022 126.50p 126.50p 126.50p 126.50p 0
08/12/2022 126.50p 126.50p 126.50p 126.50p 0
07/12/2022 126.50p 126.78p 126.50p 126.50p 19
06/12/2022 128.50p 128.80p 126.50p 126.50p 7717
05/12/2022 128.50p 128.80p 128.00p 128.50p 10071
02/12/2022 128.50p 128.50p 128.00p 128.50p 5580
01/12/2022 128.50p 128.50p 128.00p 128.50p 12726
30/11/2022 128.50p 128.85p 128.50p 128.50p 3527
29/11/2022 128.50p 128.85p 128.00p 128.50p 5877
28/11/2022 128.50p 128.50p 128.50p 128.50p 0
25/11/2022 128.50p 128.85p 128.50p 128.50p 160
24/11/2022 128.50p 128.85p 128.50p 128.50p 9258
23/11/2022 128.50p 128.85p 128.00p 128.50p 21068
22/11/2022 128.50p 128.88p 128.12p 128.50p 14601
21/11/2022 127.50p 128.50p 127.00p 128.50p 64213
18/11/2022 127.50p 127.50p 127.00p 127.50p 8991
17/11/2022 126.50p 130.20p 126.50p 127.50p 0
16/11/2022 127.50p 128.00p 127.00p 127.50p 4645
15/11/2022 127.50p 127.50p 127.50p 127.50p 0
14/11/2022 127.50p 127.88p 127.00p 127.50p 2979
11/11/2022 126.50p 127.50p 126.50p 127.50p 13117
10/11/2022 126.50p 126.50p 126.02p 126.50p 1417
09/11/2022 126.50p 126.50p 126.50p 126.50p 0
08/11/2022 125.50p 126.50p 125.50p 126.50p 3392
07/11/2022 125.50p 125.88p 125.50p 125.50p 1177
04/11/2022 125.50p 125.50p 125.50p 125.50p 0
03/11/2022 125.50p 125.50p 125.50p 125.50p 0
02/11/2022 124.50p 125.50p 124.50p 125.50p 8740
01/11/2022 124.50p 124.50p 124.50p 124.50p 0
31/10/2022 124.50p 124.50p 124.50p 124.50p 0
28/10/2022 124.50p 124.50p 124.50p 124.50p 0
27/10/2022 124.50p 124.50p 124.50p 124.50p 0
26/10/2022 122.50p 124.50p 122.17p 124.50p 0
25/10/2022 122.50p 122.50p 122.17p 122.50p 0
24/10/2022 122.50p 122.50p 122.17p 122.50p 0
21/10/2022 124.50p 124.50p 122.50p 122.50p 129520
20/10/2022 124.50p 124.50p 124.00p 124.50p 12096
19/10/2022 127.50p 127.50p 127.50p 127.50p 0
18/10/2022 127.50p 127.50p 127.50p 127.50p 0
17/10/2022 127.50p 127.50p 127.50p 127.50p 0
14/10/2022 127.50p 127.87p 127.50p 127.50p 19
13/10/2022 127.50p 127.87p 127.00p 127.50p 9517
12/10/2022 129.50p 129.75p 127.50p 127.50p 2
11/10/2022 129.50p 129.75p 129.00p 129.50p 1505
10/10/2022 129.50p 129.50p 129.00p 129.50p 1668
07/10/2022 129.50p 129.75p 129.00p 129.50p 2268
06/10/2022 129.50p 129.50p 129.00p 129.50p 21367
05/10/2022 129.50p 129.75p 129.50p 129.50p 95
04/10/2022 129.50p 129.50p 129.50p 129.50p 0
03/10/2022 129.50p 129.50p 129.00p 129.50p 7192
30/09/2022 129.50p 129.50p 129.50p 129.50p 0
29/09/2022 129.50p 129.50p 129.50p 129.50p 0
28/09/2022 133.50p 133.50p 129.50p 129.50p 83605
27/09/2022 133.50p 133.50p 133.00p 133.50p 4432
26/09/2022 133.50p 133.50p 133.00p 133.50p 44741
23/09/2022 134.50p 134.90p 133.50p 133.50p 14840
22/09/2022 137.50p 137.50p 134.00p 134.50p 59486
21/09/2022 137.50p 137.50p 137.00p 137.50p 30000
20/09/2022 137.50p 137.50p 137.00p 137.50p 1500
19/09/2022 138.50p 138.50p 137.50p 137.50p 0
16/09/2022 138.50p 138.50p 137.50p 137.50p 0
15/09/2022 138.50p 138.50p 138.00p 138.50p 2589
14/09/2022 138.50p 138.50p 138.50p 138.50p 0
13/09/2022 138.50p 138.50p 138.00p 138.50p 7263
12/09/2022 138.50p 138.78p 138.50p 138.50p 1297
09/09/2022 138.50p 138.50p 138.50p 138.50p 0
08/09/2022 138.50p 138.50p 138.50p 138.50p 0
07/09/2022 136.50p 138.50p 136.50p 138.50p 21040
06/09/2022 136.50p 136.50p 136.50p 136.50p 0
05/09/2022 136.50p 136.50p 136.00p 136.50p 17241
02/09/2022 136.50p 136.50p 136.50p 136.50p 0
01/09/2022 138.50p 138.50p 136.50p 136.50p 0
31/08/2022 138.50p 138.89p 138.50p 138.50p 2
30/08/2022 138.50p 138.50p 138.50p 138.50p 0
29/08/2022 138.50p 138.50p 138.00p 138.50p 28260
26/08/2022 138.50p 138.50p 138.00p 138.50p 28260
25/08/2022 138.50p 138.88p 138.50p 138.50p 286
24/08/2022 138.50p 138.50p 138.00p 138.50p 4179
23/08/2022 140.50p 140.50p 138.00p 138.50p 17722
22/08/2022 142.50p 142.50p 140.01p 140.50p 46513
19/08/2022 142.50p 142.50p 142.50p 142.50p 0
18/08/2022 142.50p 142.50p 142.50p 142.50p 0
17/08/2022 142.50p 142.75p 142.50p 142.50p 1401
16/08/2022 141.50p 142.75p 141.01p 142.50p 38632
15/08/2022 141.50p 141.88p 141.00p 141.50p 46508
12/08/2022 141.50p 141.50p 141.00p 141.50p 5973
11/08/2022 139.50p 141.50p 139.50p 141.50p 18274
10/08/2022 139.50p 141.00p 139.10p 139.50p 33160
09/08/2022 138.50p 139.50p 138.50p 139.50p 0
08/08/2022 138.50p 138.50p 138.50p 138.50p 0
05/08/2022 138.50p 139.00p 138.50p 138.50p 25
04/08/2022 138.50p 138.50p 138.50p 138.50p 0
03/08/2022 136.50p 138.50p 136.50p 138.50p 0
02/08/2022 136.50p 136.99p 136.00p 136.50p 3809
01/08/2022 136.50p 136.50p 136.00p 136.50p 15556
29/07/2022 134.50p 136.50p 134.05p 136.50p 1585
28/07/2022 134.50p 134.99p 134.05p 134.50p 5192
27/07/2022 134.50p 134.99p 134.00p 134.50p 726
26/07/2022 134.50p 134.84p 134.50p 134.50p 4186
25/07/2022 134.50p 134.50p 134.00p 134.50p 3165
22/07/2022 132.50p 134.84p 132.50p 134.50p 1694
21/07/2022 132.50p 132.50p 132.00p 132.50p 4303
20/07/2022 132.50p 132.50p 132.50p 132.50p 0
19/07/2022 132.50p 132.50p 132.00p 132.50p 3000
18/07/2022 132.50p 132.50p 132.50p 132.50p 0
15/07/2022 132.50p 132.50p 132.50p 132.50p 0
14/07/2022 132.50p 132.50p 132.50p 132.50p 0
13/07/2022 133.50p 133.50p 132.50p 132.50p 61959
12/07/2022 133.50p 133.50p 133.00p 133.50p 4087

*Close Price adjusted for both dividends and splits