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
12/06/2019 144.50p 145.98p 144.04p 145.50p 5138
11/06/2019 144.50p 144.50p 144.50p 144.50p 8561
10/06/2019 144.50p 144.50p 144.04p 144.50p 35
07/06/2019 144.50p 144.50p 144.50p 144.50p 0
06/06/2019 144.50p 144.50p 144.04p 144.50p 3749
05/06/2019 144.50p 144.95p 144.05p 144.50p 2911
04/06/2019 147.50p 147.50p 144.50p 144.50p 0
03/06/2019 147.50p 147.50p 147.50p 147.50p 0
31/05/2019 147.50p 147.50p 147.50p 147.50p 0
30/05/2019 147.50p 147.50p 147.50p 147.50p 7050
29/05/2019 147.50p 147.50p 147.50p 147.50p 5000
28/05/2019 147.50p 147.50p 147.05p 147.50p 857
24/05/2019 147.50p 147.50p 147.05p 147.50p 1754
23/05/2019 147.50p 147.50p 147.50p 147.50p 7000
22/05/2019 145.50p 147.50p 145.04p 147.50p 1557
21/05/2019 145.50p 145.50p 145.04p 145.50p 5992
20/05/2019 145.50p 145.50p 145.04p 145.50p 22
17/05/2019 145.50p 145.95p 145.50p 145.50p 334
16/05/2019 145.50p 145.50p 145.50p 145.50p 0
15/05/2019 145.50p 145.50p 145.04p 145.50p 3027
14/05/2019 145.50p 145.50p 145.04p 145.50p 5987
13/05/2019 147.50p 147.50p 145.50p 145.50p 1359
10/05/2019 147.50p 147.50p 147.50p 147.50p 7663
09/05/2019 147.50p 147.50p 147.50p 147.50p 11217
08/05/2019 147.50p 147.50p 147.50p 147.50p 5987
07/05/2019 145.50p 147.50p 145.04p 147.50p 21
03/05/2019 145.50p 145.50p 145.04p 145.50p 2702
02/05/2019 144.50p 145.50p 144.04p 145.50p 794
01/05/2019 144.50p 144.50p 144.04p 144.50p 1504
30/04/2019 142.50p 144.50p 142.50p 144.50p 3016
29/04/2019 142.50p 143.00p 142.50p 142.50p 1540
26/04/2019 139.50p 142.50p 139.04p 142.50p 2000
25/04/2019 139.50p 139.50p 139.50p 139.50p 9372
24/04/2019 139.50p 139.50p 139.50p 139.50p 0
23/04/2019 139.50p 139.50p 139.04p 139.50p 1715
18/04/2019 139.50p 140.00p 139.04p 139.50p 13206
17/04/2019 135.50p 139.50p 135.04p 139.50p 6476
16/04/2019 135.50p 135.50p 135.50p 135.50p 0
15/04/2019 135.50p 135.50p 135.04p 135.50p 38
12/04/2019 135.50p 135.50p 135.04p 135.50p 15
11/04/2019 134.50p 135.50p 134.50p 135.50p 0
10/04/2019 134.50p 134.50p 134.50p 134.50p 0
09/04/2019 134.50p 134.50p 134.50p 134.50p 0
08/04/2019 134.50p 135.00p 134.04p 134.50p 4932
05/04/2019 132.50p 134.50p 132.50p 134.50p 22620
04/04/2019 131.00p 132.50p 131.00p 132.50p 24446
03/04/2019 130.50p 131.50p 130.50p 131.50p 0
02/04/2019 129.50p 130.50p 129.50p 130.50p 0
01/04/2019 129.50p 129.50p 129.50p 129.50p 0
29/03/2019 129.50p 129.50p 129.50p 129.50p 0
28/03/2019 129.50p 129.50p 129.50p 129.50p 5987
27/03/2019 129.50p 129.50p 129.00p 129.50p 4191
26/03/2019 129.50p 129.50p 129.50p 129.50p 0
25/03/2019 132.50p 132.50p 129.50p 129.50p 25932
22/03/2019 132.50p 132.50p 132.03p 132.50p 5091
21/03/2019 132.50p 132.50p 132.50p 132.50p 5389
20/03/2019 130.50p 132.50p 130.50p 132.50p 3220
19/03/2019 130.50p 130.50p 130.00p 130.50p 3130
18/03/2019 130.50p 130.50p 130.03p 130.50p 1797
15/03/2019 130.50p 130.50p 130.50p 130.50p 0
14/03/2019 130.50p 130.86p 130.50p 130.50p 2400
13/03/2019 130.50p 130.86p 130.50p 130.50p 2300
12/03/2019 130.50p 130.86p 130.10p 130.50p 4356
11/03/2019 130.50p 130.86p 130.03p 130.50p 7303
08/03/2019 130.50p 130.50p 130.50p 130.50p 9740
07/03/2019 130.50p 130.50p 130.03p 130.50p 1754
06/03/2019 130.50p 130.50p 130.03p 130.50p 4529
05/03/2019 130.50p 130.50p 130.03p 130.50p 4023
04/03/2019 130.50p 130.50p 130.03p 130.50p 5496
01/03/2019 130.50p 130.50p 130.50p 130.50p 0
28/02/2019 130.50p 130.50p 130.50p 130.50p 0
27/02/2019 130.50p 130.50p 130.50p 130.50p 0
26/02/2019 130.50p 130.86p 130.03p 130.50p 11299
25/02/2019 130.50p 130.86p 130.50p 130.50p 29
22/02/2019 130.50p 130.50p 130.10p 130.50p 8723
21/02/2019 130.50p 130.89p 130.07p 130.50p 4366
20/02/2019 130.50p 130.50p 130.50p 130.50p 0
19/02/2019 130.50p 130.50p 130.05p 130.50p 2853
18/02/2019 130.50p 130.50p 130.02p 130.50p 805
15/02/2019 128.50p 130.50p 128.50p 130.50p 0
14/02/2019 128.50p 128.50p 128.49p 128.50p 1916
13/02/2019 128.50p 128.50p 128.10p 128.50p 762
12/02/2019 128.50p 128.50p 128.50p 128.50p 0
11/02/2019 130.50p 130.50p 128.50p 128.50p 54
08/02/2019 134.50p 134.88p 130.01p 130.50p 5037
07/02/2019 134.50p 134.50p 134.01p 134.50p 2111
06/02/2019 134.50p 134.88p 134.01p 134.50p 1885
05/02/2019 134.50p 134.50p 134.50p 134.50p 0
04/02/2019 134.50p 134.50p 134.01p 134.50p 7030
01/02/2019 134.50p 134.89p 134.50p 134.50p 1200
31/01/2019 134.50p 134.50p 134.50p 134.50p 0
30/01/2019 134.50p 134.50p 134.01p 134.50p 1312
29/01/2019 134.50p 134.50p 134.01p 134.50p 6852
28/01/2019 134.50p 135.00p 134.50p 134.50p 3748
25/01/2019 134.50p 134.50p 134.01p 134.50p 2981
24/01/2019 134.50p 134.50p 134.01p 134.50p 3105
23/01/2019 134.50p 134.50p 134.50p 134.50p 5204
22/01/2019 134.50p 134.50p 134.50p 134.50p 8972
21/01/2019 134.50p 134.50p 134.50p 134.50p 9250
18/01/2019 133.50p 134.50p 133.00p 134.50p 3126
17/01/2019 133.50p 134.00p 133.50p 133.50p 869
16/01/2019 133.50p 133.50p 133.50p 133.50p 0
15/01/2019 133.50p 133.50p 133.00p 133.50p 3115
14/01/2019 133.50p 133.50p 133.00p 133.50p 1133
11/01/2019 131.50p 133.50p 131.50p 133.50p 3446
10/01/2019 131.50p 131.50p 131.50p 131.50p 0
09/01/2019 131.50p 131.50p 131.50p 131.50p 10000
08/01/2019 129.50p 131.50p 129.50p 131.50p 1890
07/01/2019 125.50p 130.00p 125.50p 129.50p 108
04/01/2019 125.50p 125.50p 125.00p 125.50p 1896
03/01/2019 125.50p 125.50p 125.50p 125.50p 0
02/01/2019 125.50p 125.50p 125.50p 125.50p 8175
31/12/2018 125.50p 125.50p 125.50p 125.50p 0
28/12/2018 125.50p 125.50p 125.50p 125.50p 0
27/12/2018 125.50p 125.50p 125.00p 125.50p 1557
24/12/2018 125.50p 125.50p 125.50p 125.50p 0
21/12/2018 125.50p 125.50p 125.50p 125.50p 0
20/12/2018 128.50p 128.50p 125.50p 125.50p 2918
19/12/2018 128.50p 128.50p 128.00p 128.50p 187
18/12/2018 130.50p 131.00p 128.50p 128.50p 3760
17/12/2018 130.50p 130.50p 130.50p 130.50p 0
14/12/2018 130.50p 130.50p 130.50p 130.50p 0
13/12/2018 130.50p 130.50p 130.00p 130.50p 2496
12/12/2018 130.50p 130.50p 130.50p 130.50p 0
11/12/2018 130.50p 131.00p 130.00p 130.50p 6074
10/12/2018 130.50p 130.50p 130.00p 130.50p 2427
07/12/2018 130.50p 130.50p 130.50p 130.50p 9485
06/12/2018 134.50p 134.50p 130.50p 130.50p 31750
05/12/2018 138.50p 138.50p 134.50p 134.50p 35912
04/12/2018 138.50p 138.50p 138.12p 138.50p 3038
03/12/2018 138.50p 138.99p 138.12p 138.50p 1446
30/11/2018 138.50p 138.50p 138.12p 138.50p 14
29/11/2018 138.50p 138.50p 138.50p 138.50p 0
28/11/2018 138.50p 138.50p 138.50p 138.50p 0
27/11/2018 138.50p 138.99p 138.12p 138.50p 2693
26/11/2018 138.50p 138.50p 138.12p 138.50p 1898
23/11/2018 138.50p 138.99p 138.11p 138.50p 3394
22/11/2018 138.50p 139.00p 138.50p 138.50p 1650
21/11/2018 138.50p 138.50p 138.11p 138.50p 12467
20/11/2018 141.50p 141.50p 138.11p 138.50p 2624
19/11/2018 141.50p 141.50p 141.50p 141.50p 0
16/11/2018 141.50p 141.50p 141.50p 141.50p 0
15/11/2018 141.50p 141.50p 141.50p 141.50p 0
14/11/2018 141.50p 141.50p 141.50p 141.50p 0
13/11/2018 141.50p 142.00p 141.11p 141.50p 3890
12/11/2018 144.50p 144.50p 141.50p 141.50p 9
09/11/2018 144.50p 144.50p 144.50p 144.50p 5717
08/11/2018 144.50p 144.50p 144.11p 144.50p 4060
07/11/2018 144.50p 144.50p 144.11p 144.50p 3102
06/11/2018 144.50p 144.50p 144.50p 144.50p 0
05/11/2018 144.50p 144.50p 144.11p 144.50p 268
02/11/2018 144.50p 144.50p 144.11p 144.50p 4600
01/11/2018 144.50p 144.50p 144.50p 144.50p 0
31/10/2018 144.50p 144.50p 144.50p 144.50p 11313
30/10/2018 144.50p 144.50p 144.50p 144.50p 7786
29/10/2018 144.50p 144.50p 144.50p 144.50p 0
26/10/2018 144.50p 144.50p 144.11p 144.50p 967
25/10/2018 144.50p 144.50p 144.50p 144.50p 0
24/10/2018 144.50p 144.50p 144.50p 144.50p 0
23/10/2018 149.50p 150.00p 144.11p 144.50p 5352
22/10/2018 149.50p 149.50p 149.50p 149.50p 0
19/10/2018 149.50p 149.50p 149.50p 149.50p 0
18/10/2018 150.50p 152.50p 149.50p 149.50p 0
17/10/2018 150.50p 152.50p 150.50p 152.50p 0
16/10/2018 150.50p 150.50p 150.50p 150.50p 6556
15/10/2018 150.50p 150.50p 150.11p 150.50p 5994
12/10/2018 150.50p 151.00p 150.50p 150.50p 4254
11/10/2018 159.50p 159.50p 150.50p 150.50p 4795
10/10/2018 162.50p 162.50p 159.11p 159.50p 2851
09/10/2018 167.50p 167.50p 162.50p 162.50p 358
08/10/2018 170.50p 170.50p 167.11p 167.50p 3219
05/10/2018 170.50p 170.50p 170.11p 170.50p 1500
04/10/2018 170.50p 170.99p 170.11p 170.50p 7781
03/10/2018 170.50p 170.50p 170.50p 170.50p 12638
02/10/2018 170.50p 171.00p 170.50p 170.50p 2028
01/10/2018 169.50p 170.50p 169.10p 170.50p 523
28/09/2018 169.50p 169.50p 169.10p 169.50p 2538
27/09/2018 169.50p 169.50p 169.10p 169.50p 2110
26/09/2018 169.50p 169.50p 169.50p 169.50p 0
25/09/2018 169.50p 169.50p 169.50p 169.50p 0
24/09/2018 169.50p 169.50p 169.10p 169.50p 2110
21/09/2018 169.50p 169.50p 169.10p 169.50p 2976
20/09/2018 169.50p 169.50p 169.50p 169.50p 0
19/09/2018 169.50p 169.50p 169.10p 169.50p 1195
18/09/2018 169.50p 169.50p 169.50p 169.50p 5000
17/09/2018 167.50p 169.50p 167.10p 169.50p 2362
14/09/2018 164.50p 167.50p 164.50p 167.50p 2997
13/09/2018 164.50p 165.00p 164.50p 164.50p 1018
12/09/2018 162.50p 164.50p 162.50p 164.50p 0
11/09/2018 162.50p 162.50p 162.10p 162.50p 1661
10/09/2018 162.50p 162.50p 162.10p 162.50p 612
07/09/2018 162.50p 162.80p 162.50p 162.50p 943
06/09/2018 162.50p 162.50p 162.10p 162.50p 1850
05/09/2018 162.50p 162.80p 162.10p 162.50p 4353
04/09/2018 162.50p 162.50p 162.10p 162.50p 1312
03/09/2018 162.00p 162.80p 162.00p 162.50p 4134
31/08/2018 161.50p 161.50p 161.50p 161.50p 4383
30/08/2018 161.50p 161.50p 161.10p 161.50p 1837
29/08/2018 161.50p 161.50p 161.50p 161.50p 5988
28/08/2018 161.50p 161.80p 161.10p 161.50p 4075

*Close Price adjusted for both dividends and splits