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
15/11/2019 133.50p 133.50p 133.10p 133.50p 1029
14/11/2019 133.50p 133.50p 133.50p 133.50p 0
13/11/2019 133.50p 133.50p 133.50p 133.50p 0
12/11/2019 133.50p 133.50p 133.10p 133.50p 8152
11/11/2019 133.50p 133.50p 133.27p 133.50p 39
08/11/2019 133.50p 133.50p 133.50p 133.50p 2304
07/11/2019 133.50p 133.50p 133.50p 133.50p 0
06/11/2019 133.50p 133.50p 133.00p 133.50p 4187
05/11/2019 133.50p 133.50p 133.50p 133.50p 0
04/11/2019 133.50p 133.50p 133.10p 133.50p 1864
01/11/2019 133.50p 133.50p 133.10p 133.50p 998
31/10/2019 133.50p 133.50p 133.50p 133.50p 0
30/10/2019 133.50p 133.50p 133.50p 133.50p 0
29/10/2019 133.50p 133.50p 133.10p 133.50p 965
28/10/2019 130.50p 133.50p 130.50p 133.50p 768
25/10/2019 129.50p 130.50p 129.09p 130.50p 12615
24/10/2019 129.50p 129.50p 129.50p 129.50p 0
23/10/2019 129.50p 129.50p 129.50p 129.50p 0
22/10/2019 129.50p 129.50p 129.50p 129.50p 0
21/10/2019 129.50p 129.50p 129.50p 129.50p 0
18/10/2019 132.50p 132.50p 129.50p 129.50p 0
17/10/2019 132.50p 132.50p 132.09p 132.50p 1063
16/10/2019 130.50p 132.50p 130.09p 132.50p 3629
15/10/2019 130.50p 131.00p 130.50p 130.50p 903
14/10/2019 130.50p 130.50p 130.27p 130.50p 32
11/10/2019 130.50p 130.50p 130.50p 130.50p 5249
10/10/2019 130.50p 130.50p 130.50p 130.50p 0
09/10/2019 130.50p 130.50p 130.26p 130.50p 368
08/10/2019 130.50p 130.50p 130.26p 130.50p 491
07/10/2019 130.50p 130.50p 130.09p 130.50p 4793
04/10/2019 130.50p 130.50p 130.50p 130.50p 0
03/10/2019 132.50p 132.50p 130.50p 130.50p 15572
02/10/2019 132.50p 132.50p 132.50p 132.50p 0
01/10/2019 132.50p 132.50p 132.50p 132.50p 0
30/09/2019 132.50p 132.50p 132.50p 132.50p 0
27/09/2019 132.50p 132.50p 132.50p 132.50p 0
26/09/2019 133.50p 133.50p 132.50p 132.50p 0
25/09/2019 134.50p 134.50p 133.50p 133.50p 4993
24/09/2019 134.50p 134.50p 134.07p 134.50p 885
23/09/2019 134.50p 134.50p 134.07p 134.50p 2302
20/09/2019 134.50p 134.50p 134.50p 134.50p 8744
19/09/2019 134.50p 134.50p 134.50p 134.50p 0
18/09/2019 136.50p 136.50p 134.50p 134.50p 0
17/09/2019 137.50p 137.50p 136.50p 136.50p 28806
16/09/2019 137.50p 137.50p 137.50p 137.50p 13125
13/09/2019 137.50p 137.50p 137.50p 137.50p 0
12/09/2019 138.50p 138.50p 137.50p 138.00p 0
11/09/2019 138.50p 138.50p 138.07p 138.50p 2556
10/09/2019 140.50p 140.50p 138.50p 138.50p 0
09/09/2019 140.50p 140.50p 140.07p 140.50p 4374
06/09/2019 140.50p 140.50p 140.50p 140.50p 0
05/09/2019 140.50p 140.50p 140.07p 140.50p 1896
04/09/2019 140.50p 140.50p 140.50p 140.50p 4918
03/09/2019 140.50p 140.50p 140.50p 140.50p 8427
02/09/2019 140.50p 140.50p 140.50p 140.50p 0
30/08/2019 137.50p 140.50p 137.50p 140.50p 0
29/08/2019 137.50p 137.50p 137.50p 137.50p 0
28/08/2019 137.50p 137.50p 137.07p 137.50p 1687
27/08/2019 137.50p 137.50p 137.07p 137.50p 3139
23/08/2019 136.50p 137.50p 136.07p 137.50p 4872
22/08/2019 136.50p 136.50p 136.50p 136.50p 0
21/08/2019 136.50p 136.50p 136.50p 136.50p 0
20/08/2019 134.50p 136.50p 134.50p 136.50p 0
19/08/2019 134.50p 134.50p 134.50p 134.50p 12063
16/08/2019 137.50p 137.50p 134.06p 134.50p 4724
15/08/2019 137.50p 137.50p 137.50p 137.50p 6331
14/08/2019 137.50p 137.50p 137.50p 137.50p 0
13/08/2019 137.50p 137.50p 137.50p 137.50p 6331
12/08/2019 137.50p 137.50p 137.06p 137.50p 3085
09/08/2019 138.50p 138.50p 137.50p 137.50p 0
08/08/2019 138.50p 138.50p 138.50p 138.50p 7191
07/08/2019 138.50p 138.50p 138.07p 138.50p 2658
06/08/2019 139.50p 139.50p 138.50p 138.50p 7739
05/08/2019 141.50p 141.97p 139.50p 139.50p 962
02/08/2019 142.50p 142.50p 141.50p 141.50p 1692
01/08/2019 142.50p 142.50p 142.06p 142.50p 3937
31/07/2019 142.50p 142.50p 142.06p 142.50p 2500
30/07/2019 142.50p 142.50p 142.49p 142.50p 215
29/07/2019 142.50p 142.50p 142.50p 142.50p 0
26/07/2019 142.50p 143.00p 142.50p 142.50p 166
25/07/2019 142.50p 142.50p 142.06p 142.50p 4495
24/07/2019 140.50p 142.50p 140.50p 142.50p 15256
23/07/2019 140.50p 140.50p 140.50p 140.50p 9631
22/07/2019 140.50p 140.50p 140.50p 140.50p 0
19/07/2019 140.50p 140.50p 140.50p 140.50p 0
18/07/2019 140.50p 140.50p 140.50p 140.50p 0
17/07/2019 140.50p 140.50p 140.50p 140.50p 0
16/07/2019 139.50p 140.50p 139.50p 140.50p 2399
15/07/2019 139.50p 139.50p 139.05p 139.50p 59
12/07/2019 139.50p 139.50p 139.05p 139.50p 2496
11/07/2019 140.50p 140.50p 140.00p 140.00p 0
10/07/2019 140.50p 140.50p 140.50p 140.50p 0
09/07/2019 140.50p 140.50p 140.50p 140.50p 0
08/07/2019 140.50p 140.50p 140.50p 140.50p 6400
05/07/2019 140.50p 140.50p 140.50p 140.50p 9467
04/07/2019 141.50p 141.99p 140.50p 140.50p 3135
03/07/2019 141.50p 141.99p 141.05p 141.50p 4952
02/07/2019 141.50p 141.50p 141.50p 141.50p 0
01/07/2019 141.50p 142.00p 141.05p 141.50p 6272
28/06/2019 141.50p 141.50p 141.50p 141.50p 0
27/06/2019 141.50p 141.95p 141.04p 141.50p 8276
26/06/2019 141.50p 141.50p 141.50p 141.50p 5495
25/06/2019 141.50p 141.50p 141.04p 141.50p 3649
24/06/2019 141.50p 141.50p 141.04p 141.50p 2594
21/06/2019 141.50p 141.50p 141.50p 141.50p 0
20/06/2019 141.50p 141.50p 141.50p 141.50p 0
19/06/2019 145.50p 145.50p 145.50p 145.50p 0
18/06/2019 145.50p 145.50p 145.04p 145.50p 701
17/06/2019 145.50p 145.50p 145.50p 145.50p 0
14/06/2019 145.50p 145.50p 145.50p 145.50p 0
13/06/2019 145.50p 145.50p 145.50p 145.50p 0
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

*Close Price adjusted for both dividends and splits