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
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
11/07/2022 133.50p 133.50p 133.50p 133.50p 0
08/07/2022 133.50p 133.50p 133.50p 133.50p 0
07/07/2022 133.50p 133.50p 133.50p 133.50p 0
06/07/2022 133.50p 133.50p 133.00p 133.50p 6224
05/07/2022 133.50p 133.50p 133.50p 133.50p 0
04/07/2022 133.50p 133.50p 133.50p 133.50p 0
01/07/2022 133.50p 133.50p 133.00p 133.50p 25867
30/06/2022 135.50p 135.50p 133.50p 133.50p 44365
29/06/2022 135.50p 135.50p 135.50p 135.50p 0
28/06/2022 135.50p 135.50p 135.00p 135.50p 4671
27/06/2022 135.50p 135.50p 135.50p 135.50p 0
24/06/2022 135.50p 135.50p 135.00p 135.50p 20943
23/06/2022 135.50p 135.50p 135.50p 135.50p 0
22/06/2022 135.50p 135.50p 135.50p 135.50p 0
21/06/2022 135.50p 135.50p 135.50p 135.50p 0
20/06/2022 135.50p 135.50p 135.50p 135.50p 0
17/06/2022 135.50p 135.50p 135.00p 135.50p 10
16/06/2022 141.00p 141.00p 135.00p 135.50p 846
15/06/2022 141.50p 142.00p 141.50p 141.50p 1781
14/06/2022 141.50p 141.50p 141.50p 141.50p 0
13/06/2022 142.50p 142.50p 141.00p 141.50p 0
10/06/2022 144.50p 144.50p 142.50p 142.50p 28973
09/06/2022 144.50p 144.50p 144.50p 144.50p 0
08/06/2022 144.50p 144.99p 144.50p 144.50p 2
07/06/2022 146.50p 146.50p 144.50p 144.50p 0
06/06/2022 146.50p 146.50p 146.50p 146.50p 0
03/06/2022 146.50p 146.90p 146.50p 146.50p 1300
02/06/2022 146.50p 146.90p 146.50p 146.50p 1300
01/06/2022 146.50p 146.90p 146.50p 146.50p 1300
31/05/2022 144.50p 146.50p 144.50p 146.50p 0
30/05/2022 144.50p 144.90p 144.50p 144.50p 1380
27/05/2022 144.50p 144.50p 144.00p 144.50p 1971
26/05/2022 144.50p 144.90p 144.00p 144.50p 4600
25/05/2022 142.50p 144.50p 142.50p 144.50p 0
24/05/2022 142.50p 142.50p 142.50p 142.50p 0
23/05/2022 142.50p 142.50p 142.00p 142.50p 25706
20/05/2022 142.50p 142.50p 142.50p 142.50p 0
19/05/2022 144.50p 144.50p 142.00p 142.50p 69930
18/05/2022 144.50p 144.50p 144.00p 144.50p 20399
17/05/2022 144.50p 144.50p 144.50p 144.50p 0
16/05/2022 144.50p 144.50p 144.01p 144.50p 10
13/05/2022 144.50p 144.50p 144.01p 144.50p 17164
12/05/2022 146.50p 146.50p 144.50p 144.50p 27612
11/05/2022 146.50p 146.99p 146.00p 146.50p 10968
10/05/2022 148.50p 148.50p 146.50p 146.50p 17074
09/05/2022 146.50p 148.50p 146.00p 148.50p 12082
06/05/2022 148.50p 148.50p 146.50p 146.50p 0
05/05/2022 147.50p 148.50p 147.00p 148.50p 290045
04/05/2022 149.50p 149.50p 147.00p 147.50p 34774
03/05/2022 149.50p 149.50p 149.50p 149.50p 0
02/05/2022 149.50p 149.50p 149.00p 149.50p 15559
29/04/2022 149.50p 149.50p 149.00p 149.50p 15559
28/04/2022 150.50p 150.50p 149.50p 149.50p 28828
27/04/2022 150.50p 150.50p 150.00p 150.50p 6805
26/04/2022 150.50p 150.50p 150.03p 150.50p 19366
25/04/2022 152.50p 152.50p 150.50p 150.50p 73307
22/04/2022 152.50p 152.50p 152.50p 152.50p 0
21/04/2022 149.50p 152.50p 149.50p 152.50p 17735
20/04/2022 152.50p 153.00p 152.03p 152.50p 1965
19/04/2022 152.50p 152.50p 152.00p 152.50p 1474
18/04/2022 149.50p 153.00p 149.50p 152.50p 10178
15/04/2022 149.50p 153.00p 149.50p 152.50p 10178
14/04/2022 149.50p 153.00p 149.50p 152.50p 10178
13/04/2022 152.50p 153.00p 152.03p 152.50p 25091
12/04/2022 152.50p 152.50p 152.07p 152.50p 8354
11/04/2022 152.50p 152.50p 152.07p 152.50p 2966
08/04/2022 149.50p 153.00p 152.50p 152.50p 0
07/04/2022 149.50p 152.50p 149.50p 152.50p 3432
06/04/2022 152.50p 152.50p 152.50p 152.50p 0
05/04/2022 152.50p 152.50p 152.01p 152.50p 5593
04/04/2022 151.50p 152.50p 151.28p 152.50p 8540
01/04/2022 149.50p 152.00p 149.50p 151.50p 500
31/03/2022 149.50p 151.50p 149.50p 151.50p 0
30/03/2022 149.50p 151.00p 149.50p 149.50p 6583
29/03/2022 149.50p 149.90p 149.50p 149.50p 3335
28/03/2022 149.50p 149.50p 149.05p 149.50p 7685
25/03/2022 149.50p 151.00p 149.05p 149.50p 17319
24/03/2022 148.50p 149.00p 148.50p 148.50p 1327
23/03/2022 149.50p 149.50p 148.00p 148.50p 4746
22/03/2022 148.50p 150.00p 148.50p 149.50p 19286
21/03/2022 148.50p 148.50p 148.05p 148.50p 8174
18/03/2022 146.50p 148.50p 146.50p 148.50p 1700
17/03/2022 144.50p 147.00p 144.50p 146.50p 11779
16/03/2022 144.50p 144.50p 144.50p 144.50p 0
15/03/2022 144.50p 144.50p 144.50p 144.50p 0
14/03/2022 144.50p 147.00p 144.50p 144.50p 6802
11/03/2022 142.50p 144.50p 142.50p 144.50p 0
10/03/2022 142.50p 143.00p 142.50p 142.50p 839
09/03/2022 142.50p 145.00p 142.50p 142.50p 7800

*Close Price adjusted for both dividends and splits