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
08/03/2022 142.50p 143.00p 142.00p 142.50p 2809
07/03/2022 146.50p 146.50p 142.50p 142.50p 2486
04/03/2022 152.50p 152.50p 146.50p 146.50p 2700
03/03/2022 152.50p 153.00p 152.06p 152.50p 7300
02/03/2022 152.50p 152.50p 152.06p 152.50p 7819
01/03/2022 152.50p 156.00p 152.05p 152.50p 3828
28/02/2022 152.50p 152.50p 152.50p 152.50p 0
25/02/2022 150.50p 154.00p 150.50p 152.50p 13567
24/02/2022 156.50p 156.50p 150.00p 150.50p 10791
23/02/2022 156.50p 156.50p 156.50p 156.50p 0
22/02/2022 161.50p 161.50p 156.50p 156.50p 117
21/02/2022 164.50p 164.50p 161.50p 161.50p 0
18/02/2022 164.50p 164.50p 164.00p 164.50p 9170
17/02/2022 164.50p 164.90p 164.50p 164.50p 301
16/02/2022 164.50p 164.50p 164.00p 164.50p 2658
15/02/2022 164.50p 164.50p 164.00p 164.50p 2747
14/02/2022 166.50p 166.50p 164.00p 164.50p 9863
11/02/2022 166.50p 166.50p 166.50p 166.50p 0
10/02/2022 166.50p 166.50p 166.00p 166.50p 16370
09/02/2022 166.50p 166.50p 166.50p 166.50p 0
08/02/2022 166.50p 166.50p 166.50p 166.50p 0
07/02/2022 168.50p 168.50p 166.50p 166.50p 12367
04/02/2022 168.50p 168.50p 168.00p 168.50p 1797
03/02/2022 168.50p 168.50p 168.50p 168.50p 0
02/02/2022 166.50p 168.50p 166.50p 168.50p 1203
01/02/2022 166.50p 170.00p 166.50p 166.50p 3400
31/01/2022 166.50p 167.00p 166.00p 166.50p 5631
28/01/2022 166.50p 166.50p 166.00p 166.50p 3297
27/01/2022 166.50p 166.50p 166.50p 166.50p 0
26/01/2022 166.50p 166.50p 166.00p 166.50p 8932
25/01/2022 166.50p 167.00p 166.00p 166.50p 7773
24/01/2022 172.50p 172.50p 166.50p 166.50p 5353
21/01/2022 174.50p 175.00p 172.00p 172.50p 35062
20/01/2022 174.50p 175.00p 174.00p 174.50p 12760
19/01/2022 174.50p 176.00p 174.00p 174.50p 4522
18/01/2022 176.50p 176.50p 174.50p 174.50p 0
17/01/2022 176.50p 176.99p 176.50p 176.50p 281
14/01/2022 176.50p 176.50p 176.22p 176.50p 5216
13/01/2022 176.50p 177.00p 176.50p 176.50p 3389
12/01/2022 178.50p 178.50p 176.50p 176.50p 282
10/01/2022 180.50p 180.50p 178.50p 178.50p 1291
07/01/2022 180.50p 180.50p 180.50p 180.50p 0
06/01/2022 182.50p 182.50p 180.00p 180.50p 15060
05/01/2022 182.50p 182.50p 182.50p 182.50p 0
04/01/2022 182.50p 183.00p 182.00p 182.50p 9430
03/01/2022 182.50p 182.50p 182.50p 182.50p 0
31/12/2021 182.50p 182.50p 182.50p 182.50p 0
30/12/2021 182.50p 182.50p 182.00p 182.50p 0
29/12/2021 179.50p 182.00p 178.00p 182.00p 23785
28/12/2021 179.50p 179.50p 179.50p 179.50p 0
27/12/2021 179.50p 179.50p 179.50p 179.50p 0
24/12/2021 179.50p 179.50p 179.50p 179.50p 0
23/12/2021 177.50p 179.50p 177.50p 179.50p 0
22/12/2021 177.50p 179.00p 177.50p 177.50p 4441
21/12/2021 177.50p 177.50p 177.50p 177.50p 0
20/12/2021 177.50p 178.00p 177.50p 177.50p 279
17/12/2021 177.50p 177.50p 177.10p 177.50p 237
16/12/2021 177.50p 177.50p 177.00p 177.50p 1123
15/12/2021 179.50p 179.53p 177.50p 177.50p 8770
14/12/2021 182.50p 183.00p 179.50p 179.50p 10869
13/12/2021 182.50p 182.50p 182.00p 182.50p 1072
10/12/2021 182.50p 182.50p 182.50p 182.50p 0
09/12/2021 180.50p 182.50p 180.50p 182.50p 10929
08/12/2021 180.50p 182.00p 180.50p 180.50p 15505
07/12/2021 180.50p 180.50p 180.00p 180.50p 2750
06/12/2021 180.50p 181.00p 180.50p 180.50p 1148
03/12/2021 180.50p 180.50p 180.00p 180.50p 1837
02/12/2021 180.50p 180.50p 180.50p 180.50p 1649
01/12/2021 178.50p 180.50p 178.00p 180.50p 14911
30/11/2021 178.50p 178.50p 178.00p 178.50p 10974
29/11/2021 178.50p 179.00p 178.50p 178.50p 1723
26/11/2021 181.50p 181.50p 178.00p 178.50p 7139
25/11/2021 181.50p 182.00p 181.00p 181.50p 4543
24/11/2021 184.50p 184.50p 181.00p 181.50p 6291
23/11/2021 186.50p 186.50p 184.50p 184.50p 0
22/11/2021 190.50p 190.50p 186.00p 186.50p 19715
19/11/2021 191.50p 191.50p 190.00p 190.50p 10661
18/11/2021 191.50p 191.90p 191.50p 191.50p 500
17/11/2021 191.50p 191.90p 191.50p 191.50p 500
16/11/2021 191.50p 191.90p 191.50p 191.50p 777
15/11/2021 191.50p 191.50p 191.00p 191.50p 189
12/11/2021 189.50p 192.00p 189.50p 191.50p 518
11/11/2021 187.50p 189.50p 187.50p 189.50p 998
10/11/2021 187.50p 187.50p 187.50p 187.50p 0
09/11/2021 187.50p 187.50p 187.50p 187.50p 0
08/11/2021 187.50p 187.50p 187.50p 187.50p 0
05/11/2021 187.50p 187.50p 187.00p 187.50p 4000
04/11/2021 187.50p 187.50p 187.00p 187.50p 8599
03/11/2021 187.50p 187.50p 187.00p 187.50p 1232
02/11/2021 189.50p 189.50p 187.50p 187.50p 0
01/11/2021 189.50p 189.50p 189.00p 189.50p 2986
29/10/2021 189.50p 189.50p 189.00p 189.50p 865
28/10/2021 189.50p 189.50p 189.50p 189.50p 0
27/10/2021 189.50p 190.00p 189.00p 189.50p 10279
26/10/2021 191.50p 191.50p 189.50p 189.50p 420
25/10/2021 195.50p 196.00p 191.00p 191.50p 5489
22/10/2021 195.50p 196.00p 195.00p 195.50p 6100
21/10/2021 195.50p 195.50p 195.00p 195.50p 965
20/10/2021 195.50p 196.00p 195.00p 195.50p 13955
19/10/2021 195.50p 196.00p 195.00p 195.50p 27854
18/10/2021 195.50p 196.00p 195.00p 195.50p 59253
15/10/2021 195.50p 195.50p 195.01p 195.50p 7698
14/10/2021 195.50p 196.00p 195.50p 195.50p 1011
13/10/2021 195.50p 195.50p 195.01p 195.50p 10000
12/10/2021 195.50p 195.50p 195.00p 195.50p 5607
11/10/2021 191.50p 196.00p 191.01p 195.50p 3000
08/10/2021 191.50p 191.50p 191.01p 191.50p 301
07/10/2021 191.50p 192.00p 191.50p 191.50p 4000
06/10/2021 205.00p 205.00p 191.00p 191.50p 7487
05/10/2021 207.00p 207.00p 205.00p 205.00p 0
04/10/2021 207.00p 207.00p 207.00p 207.00p 0
01/10/2021 207.00p 207.00p 206.00p 207.00p 3946
30/09/2021 207.00p 207.00p 206.00p 207.00p 2731
29/09/2021 207.00p 208.00p 206.00p 207.00p 11545
28/09/2021 207.00p 207.00p 207.00p 207.00p 0
27/09/2021 207.00p 207.00p 206.00p 207.00p 1557
24/09/2021 207.00p 207.00p 207.00p 207.00p 0
23/09/2021 205.00p 207.00p 205.00p 207.00p 0
22/09/2021 203.00p 205.00p 203.00p 205.00p 1000
21/09/2021 206.00p 206.00p 203.00p 203.00p 0
20/09/2021 205.00p 205.00p 205.00p 205.00p 0
17/09/2021 205.00p 206.00p 204.50p 205.00p 22241
16/09/2021 205.00p 206.00p 205.00p 205.00p 84
15/09/2021 207.00p 208.00p 205.00p 205.00p 721
14/09/2021 208.00p 210.00p 207.00p 207.00p 3925
13/09/2021 209.00p 209.00p 208.00p 209.00p 3821
10/09/2021 207.00p 209.00p 207.00p 209.00p 2389
09/09/2021 207.00p 207.00p 206.00p 207.00p 4172
08/09/2021 207.00p 207.00p 207.00p 207.00p 0
07/09/2021 207.00p 207.00p 206.00p 207.00p 5878
06/09/2021 207.00p 207.00p 207.00p 207.00p 0
03/09/2021 207.00p 208.00p 206.00p 207.00p 8292
02/09/2021 207.00p 208.00p 206.00p 207.00p 1602
01/09/2021 203.00p 207.00p 203.00p 207.00p 0
31/08/2021 203.00p 204.00p 202.00p 203.00p 13477
30/08/2021 203.00p 204.00p 203.00p 203.00p 971
27/08/2021 203.00p 204.00p 203.00p 203.00p 971
26/08/2021 203.00p 203.00p 203.00p 203.00p 0
25/08/2021 203.00p 203.00p 203.00p 203.00p 0
24/08/2021 201.00p 203.00p 201.00p 203.00p 0
23/08/2021 201.00p 202.00p 200.01p 201.00p 1482
20/08/2021 201.00p 201.00p 200.50p 201.00p 6264
19/08/2021 201.00p 202.00p 200.50p 201.00p 4527
18/08/2021 201.00p 202.00p 201.00p 201.00p 1473
17/08/2021 201.00p 202.00p 200.00p 201.00p 2026
16/08/2021 201.00p 201.00p 200.00p 201.00p 3148
13/08/2021 198.50p 202.00p 198.50p 201.00p 10000
12/08/2021 198.50p 199.00p 198.00p 198.50p 1821
11/08/2021 198.50p 198.50p 198.50p 198.50p 0
10/08/2021 198.50p 198.50p 198.00p 198.50p 4857
09/08/2021 198.50p 199.00p 198.50p 198.50p 1500
06/08/2021 198.50p 198.50p 198.50p 198.50p 0
05/08/2021 198.50p 199.00p 198.50p 198.50p 403
04/08/2021 197.00p 198.50p 197.00p 198.50p 8504
03/08/2021 195.50p 198.50p 195.50p 198.50p 0
02/08/2021 195.50p 195.50p 195.00p 195.50p 32759
30/07/2021 195.50p 195.50p 195.00p 195.50p 5135
29/07/2021 191.50p 195.50p 191.00p 195.50p 18377
28/07/2021 191.50p 192.00p 191.00p 191.50p 8365
27/07/2021 191.50p 191.50p 191.50p 191.50p 0
26/07/2021 191.50p 192.40p 191.50p 191.50p 1628
23/07/2021 191.50p 192.00p 191.50p 191.50p 1237
22/07/2021 190.50p 191.50p 190.50p 191.50p 1000
21/07/2021 190.50p 191.00p 190.50p 190.50p 483
20/07/2021 190.50p 190.50p 190.00p 190.50p 7165
19/07/2021 192.50p 193.00p 190.50p 190.50p 18921
16/07/2021 193.50p 194.00p 192.50p 192.50p 17080
15/07/2021 193.50p 194.00p 193.00p 193.50p 7234
14/07/2021 193.50p 193.50p 193.50p 193.50p 0
13/07/2021 193.50p 194.00p 193.00p 193.50p 4718
12/07/2021 193.50p 194.00p 193.50p 193.50p 51
09/07/2021 193.50p 193.50p 193.00p 193.50p 10363
08/07/2021 193.50p 193.50p 193.50p 193.50p 0
07/07/2021 193.50p 194.00p 193.50p 193.50p 1000
06/07/2021 193.50p 193.50p 193.50p 193.50p 0
05/07/2021 191.50p 193.50p 191.00p 193.50p 8913
02/07/2021 191.50p 192.00p 191.50p 191.50p 4000
01/07/2021 191.50p 192.00p 191.00p 191.50p 11175
30/06/2021 191.50p 191.50p 191.50p 191.50p 0
29/06/2021 191.50p 191.50p 191.00p 191.50p 6941
28/06/2021 191.50p 192.00p 191.00p 191.50p 1480
25/06/2021 191.50p 191.50p 191.00p 191.00p 1124
24/06/2021 191.50p 192.00p 191.50p 191.50p 1375
23/06/2021 191.50p 191.50p 191.00p 191.50p 1562
22/06/2021 191.50p 191.50p 191.50p 191.50p 0
21/06/2021 193.50p 193.50p 191.50p 191.50p 2643
18/06/2021 196.50p 196.50p 193.50p 193.50p 4207
17/06/2021 198.50p 198.50p 196.10p 196.50p 1697
16/06/2021 201.00p 202.00p 200.10p 201.00p 5909
15/06/2021 201.00p 202.00p 201.00p 201.00p 3593
14/06/2021 201.00p 202.00p 200.10p 201.00p 13476
11/06/2021 203.00p 204.00p 201.00p 201.00p 3864
10/06/2021 203.00p 204.00p 203.00p 203.00p 9800
09/06/2021 203.00p 203.00p 202.00p 203.00p 4000
08/06/2021 203.00p 203.00p 202.00p 202.00p 8325
07/06/2021 203.00p 204.00p 202.13p 203.00p 1496
04/06/2021 203.00p 203.00p 202.00p 203.00p 1885
03/06/2021 203.00p 203.00p 202.51p 203.00p 2082
02/06/2021 203.00p 204.00p 202.51p 203.00p 10769
01/06/2021 201.00p 204.00p 200.00p 203.00p 4819

*Close Price adjusted for both dividends and splits