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
19/04/2018 154.50p 158.50p 154.50p 158.50p 3819
18/04/2018 154.50p 154.50p 154.50p 154.50p 6309
17/04/2018 154.50p 154.50p 154.00p 154.50p 2714
16/04/2018 154.50p 154.50p 154.50p 154.50p 0
13/04/2018 154.50p 154.50p 154.03p 154.50p 708
12/04/2018 154.50p 154.50p 154.03p 154.50p 2110
11/04/2018 154.50p 154.50p 154.03p 154.50p 1658
10/04/2018 154.50p 154.50p 154.03p 154.50p 2811
09/04/2018 154.50p 154.50p 154.03p 154.50p 1148
06/04/2018 154.50p 154.97p 154.50p 154.50p 1277
05/04/2018 154.50p 154.50p 154.50p 154.50p 13094
04/04/2018 154.50p 154.50p 154.50p 154.50p 13663
03/04/2018 154.50p 154.50p 154.03p 154.50p 2110
29/03/2018 153.50p 154.50p 153.00p 154.50p 6503
28/03/2018 153.50p 153.50p 153.50p 153.50p 0
27/03/2018 153.50p 153.50p 153.50p 153.50p 4671
26/03/2018 153.50p 153.50p 153.03p 153.50p 2074
23/03/2018 156.50p 156.50p 153.03p 153.50p 2027
22/03/2018 156.50p 156.50p 156.50p 156.50p 0
21/03/2018 156.50p 156.50p 156.50p 156.50p 0
20/03/2018 156.50p 156.50p 156.50p 156.50p 0
19/03/2018 156.50p 156.50p 156.50p 156.50p 0
16/03/2018 156.50p 156.50p 156.50p 156.50p 0
15/03/2018 156.50p 156.50p 156.03p 156.50p 524
14/03/2018 156.50p 156.50p 156.03p 156.50p 2142
13/03/2018 156.50p 156.50p 156.03p 156.50p 5261
12/03/2018 152.50p 156.97p 152.50p 156.50p 7025
09/03/2018 152.50p 152.50p 152.03p 152.50p 97
08/03/2018 152.50p 152.50p 152.50p 152.50p 0
07/03/2018 152.50p 152.50p 152.50p 152.50p 0
06/03/2018 151.50p 152.50p 151.03p 152.50p 523
05/03/2018 151.50p 151.50p 151.50p 151.50p 0
02/03/2018 153.50p 153.50p 151.50p 151.50p 0
01/03/2018 153.50p 153.50p 153.50p 153.50p 0
28/02/2018 153.50p 153.50p 153.03p 153.50p 778
27/02/2018 153.50p 153.50p 153.03p 153.50p 492
26/02/2018 153.50p 153.50p 153.50p 153.50p 0
23/02/2018 153.50p 153.50p 153.00p 153.50p 6208
22/02/2018 153.50p 153.50p 153.50p 153.50p 0
21/02/2018 150.50p 153.50p 150.50p 153.50p 0
20/02/2018 150.50p 150.50p 150.50p 150.50p 13125
19/02/2018 150.50p 150.50p 150.50p 150.50p 0
16/02/2018 150.50p 150.50p 150.03p 150.50p 784
15/02/2018 148.50p 150.50p 148.50p 150.50p 0
14/02/2018 148.50p 148.50p 148.03p 148.50p 526
13/02/2018 148.50p 148.50p 148.03p 148.50p 1355
12/02/2018 148.50p 148.50p 148.03p 148.50p 2048
09/02/2018 150.50p 150.50p 148.50p 148.50p 3500
08/02/2018 150.50p 150.50p 150.50p 150.50p 5000
07/02/2018 150.50p 150.50p 150.50p 150.50p 5000
06/02/2018 154.50p 154.50p 150.50p 150.50p 0
05/02/2018 157.50p 157.50p 154.50p 154.50p 2717
02/02/2018 157.50p 157.50p 157.04p 157.50p 2089
01/02/2018 157.50p 157.50p 157.04p 157.50p 524
31/01/2018 157.50p 157.50p 157.50p 157.50p 0
30/01/2018 157.50p 157.50p 157.50p 157.50p 0
29/01/2018 157.50p 157.50p 157.50p 157.50p 0
26/01/2018 157.50p 157.50p 157.03p 157.50p 1557
25/01/2018 157.50p 157.50p 157.50p 157.50p 0
24/01/2018 157.50p 157.50p 157.50p 157.50p 10353
23/01/2018 157.50p 157.50p 157.50p 157.50p 0
22/01/2018 155.50p 157.50p 155.50p 157.50p 4961
19/01/2018 154.50p 155.50p 154.01p 155.50p 3464
18/01/2018 154.50p 154.50p 154.50p 154.50p 7016
17/01/2018 154.50p 154.50p 154.50p 154.50p 0
16/01/2018 154.50p 154.50p 154.50p 154.50p 0
15/01/2018 154.50p 154.50p 154.50p 154.50p 0
12/01/2018 154.50p 154.50p 154.01p 154.50p 3798
11/01/2018 154.50p 154.50p 154.01p 154.50p 918
10/01/2018 155.50p 155.50p 154.50p 154.50p 0
09/01/2018 155.50p 155.50p 155.50p 155.50p 0
08/01/2018 155.50p 155.50p 155.50p 155.50p 0
05/01/2018 155.50p 155.50p 155.50p 155.50p 0
04/01/2018 155.50p 155.50p 155.50p 155.50p 0
03/01/2018 155.50p 155.50p 155.13p 155.50p 1557
02/01/2018 154.50p 155.50p 154.25p 155.50p 4000
29/12/2017 152.25p 154.25p 152.25p 154.25p 0
28/12/2017 152.25p 152.25p 152.25p 152.25p 0
27/12/2017 149.25p 152.25p 149.25p 152.25p 17066
22/12/2017 149.25p 149.25p 149.25p 149.25p 0
21/12/2017 149.25p 149.25p 149.13p 149.25p 3066
20/12/2017 149.25p 149.25p 149.25p 149.25p 0
19/12/2017 149.25p 149.25p 149.13p 149.25p 4714
18/12/2017 149.25p 149.25p 149.25p 149.25p 0
15/12/2017 150.75p 150.75p 149.25p 149.25p 9000
14/12/2017 150.75p 150.75p 150.75p 150.75p 7360
13/12/2017 150.75p 150.75p 150.63p 150.75p 2110
12/12/2017 150.75p 150.97p 150.63p 150.75p 4772
11/12/2017 150.75p 150.75p 150.75p 150.75p 0
08/12/2017 151.75p 151.75p 150.75p 150.75p 5000
07/12/2017 151.75p 151.75p 151.63p 151.75p 4280
06/12/2017 151.75p 151.75p 151.75p 151.75p 0
05/12/2017 151.75p 151.75p 151.75p 151.75p 10000
04/12/2017 151.75p 151.75p 151.75p 151.75p 0
01/12/2017 153.25p 153.25p 151.50p 151.75p 6048
30/11/2017 153.25p 153.25p 153.13p 153.25p 2
29/11/2017 152.25p 153.25p 152.25p 153.25p 2110
28/11/2017 152.25p 152.50p 152.25p 152.25p 392
27/11/2017 151.25p 152.25p 151.25p 152.25p 2026
24/11/2017 151.25p 151.25p 151.25p 151.25p 0
23/11/2017 148.75p 151.25p 148.75p 151.25p 32
22/11/2017 148.75p 148.75p 148.63p 148.75p 6433
21/11/2017 147.25p 148.75p 147.13p 148.75p 374
20/11/2017 147.25p 147.25p 147.25p 147.25p 0
17/11/2017 147.25p 147.25p 147.13p 147.25p 10661
16/11/2017 147.25p 147.49p 147.13p 147.25p 3315
15/11/2017 152.25p 152.50p 147.13p 147.25p 70640
14/11/2017 152.25p 152.25p 152.13p 152.25p 5000
13/11/2017 152.25p 152.25p 152.25p 152.25p 0
10/11/2017 152.25p 152.25p 152.25p 152.25p 0
09/11/2017 152.25p 152.25p 152.13p 152.25p 20044
08/11/2017 150.25p 152.25p 150.25p 152.25p 24596
07/11/2017 150.25p 150.25p 150.13p 150.25p 1455
06/11/2017 150.25p 150.25p 150.03p 150.25p 5500
03/11/2017 149.75p 150.25p 149.63p 150.25p 30144
02/11/2017 149.75p 149.75p 149.63p 149.75p 2829
01/11/2017 149.75p 149.75p 149.63p 149.75p 1868
31/10/2017 149.75p 149.75p 149.75p 149.75p 0
30/10/2017 148.50p 149.75p 148.37p 149.75p 31797
27/10/2017 148.50p 148.50p 148.37p 148.50p 15259
26/10/2017 148.50p 148.50p 148.50p 148.50p 0
25/10/2017 148.50p 148.50p 148.50p 148.50p 0
24/10/2017 148.50p 148.50p 148.50p 148.50p 0
23/10/2017 148.50p 148.72p 148.50p 148.50p 32
20/10/2017 148.50p 148.50p 148.36p 148.50p 13295
19/10/2017 148.50p 148.50p 148.37p 148.50p 2368
18/10/2017 151.75p 151.75p 151.75p 151.75p 0
17/10/2017 151.75p 151.75p 151.75p 151.75p 0
16/10/2017 150.25p 151.75p 150.25p 151.75p 5134
13/10/2017 148.75p 150.25p 148.75p 150.25p 20117
12/10/2017 148.75p 148.75p 148.75p 148.75p 12536
11/10/2017 148.75p 148.75p 148.75p 148.75p 4385
10/10/2017 148.75p 148.75p 148.75p 148.75p 20727
09/10/2017 148.75p 148.75p 148.75p 148.75p 0
06/10/2017 148.75p 148.75p 148.75p 148.75p 1117
05/10/2017 145.75p 148.75p 145.75p 148.75p 35452
04/10/2017 145.75p 145.75p 145.75p 145.75p 0
03/10/2017 145.75p 145.75p 145.75p 145.75p 9209
02/10/2017 145.75p 145.75p 145.75p 145.75p 4055
29/09/2017 144.75p 145.75p 144.75p 145.75p 59616
28/09/2017 144.75p 144.75p 144.75p 144.75p 0
27/09/2017 144.75p 144.75p 144.75p 144.75p 1400
26/09/2017 144.75p 144.75p 144.75p 144.75p 0
25/09/2017 144.75p 144.75p 144.75p 144.75p 33
22/09/2017 145.75p 145.75p 144.75p 144.75p 2022
21/09/2017 145.75p 145.75p 145.75p 145.75p 2022
20/09/2017 145.75p 145.75p 145.75p 145.75p 0
19/09/2017 145.75p 145.75p 145.75p 145.75p 2624
18/09/2017 145.75p 145.75p 145.75p 145.75p 271
15/09/2017 147.25p 147.25p 145.75p 145.75p 24230
14/09/2017 148.25p 148.25p 147.25p 147.25p 6687
13/09/2017 147.25p 147.25p 147.25p 147.25p 15427
12/09/2017 147.25p 147.25p 147.25p 147.25p 4884
11/09/2017 143.25p 147.25p 143.25p 147.25p 9671
08/09/2017 143.25p 143.25p 143.25p 143.25p 0
07/09/2017 143.25p 143.25p 143.25p 143.25p 23408
06/09/2017 143.25p 143.25p 143.25p 143.25p 0
05/09/2017 143.25p 143.25p 143.25p 143.25p 2721
04/09/2017 143.25p 143.25p 143.25p 143.25p 0
01/09/2017 143.25p 143.25p 143.25p 143.25p 0
31/08/2017 143.25p 143.25p 143.25p 143.25p 3613
30/08/2017 143.25p 143.25p 143.25p 143.25p 788
29/08/2017 143.25p 143.25p 143.25p 143.25p 8073
25/08/2017 140.75p 143.25p 140.75p 143.25p 0
24/08/2017 140.75p 140.75p 140.75p 140.75p 0
23/08/2017 138.75p 140.75p 138.75p 140.75p 34
22/08/2017 138.75p 138.75p 138.75p 138.75p 0
21/08/2017 136.75p 138.75p 136.75p 138.75p 15133
18/08/2017 136.75p 136.75p 136.75p 136.75p 0
17/08/2017 134.25p 136.75p 134.25p 136.75p 0
16/08/2017 134.25p 134.25p 134.25p 134.25p 2239
15/08/2017 134.25p 134.25p 134.25p 134.25p 13483
14/08/2017 135.75p 135.75p 134.25p 134.25p 0
11/08/2017 135.75p 135.75p 135.75p 135.75p 1250
10/08/2017 135.75p 135.75p 135.75p 135.75p 5975
09/08/2017 135.75p 135.75p 135.75p 135.75p 0
08/08/2017 134.75p 135.75p 134.75p 135.75p 0
07/08/2017 134.75p 134.75p 134.75p 134.75p 0
04/08/2017 134.75p 134.75p 134.75p 134.75p 0
03/08/2017 134.75p 134.75p 134.75p 134.75p 0
02/08/2017 134.75p 134.75p 134.75p 134.75p 1557
01/08/2017 134.75p 134.75p 134.75p 134.75p 10084
31/07/2017 133.75p 134.75p 133.75p 134.75p 0
28/07/2017 133.25p 133.75p 133.25p 133.75p 34942
27/07/2017 133.25p 133.25p 133.25p 133.25p 2242
26/07/2017 131.25p 133.25p 131.25p 133.25p 50529
25/07/2017 131.25p 131.25p 131.25p 131.25p 6186
24/07/2017 130.25p 131.25p 130.25p 131.25p 15175
21/07/2017 128.63p 130.25p 127.00p 130.25p 0
20/07/2017 127.00p 127.00p 127.00p 127.00p 10000
19/07/2017 127.00p 127.00p 127.00p 127.00p 2157
18/07/2017 127.00p 127.00p 127.00p 127.00p 0
17/07/2017 127.00p 127.00p 127.00p 127.00p 0
14/07/2017 127.00p 127.00p 127.00p 127.00p 0
13/07/2017 127.00p 127.00p 127.00p 127.00p 0
12/07/2017 127.00p 127.00p 127.00p 127.00p 2157
11/07/2017 127.00p 127.00p 127.00p 127.00p 2494
10/07/2017 127.00p 127.00p 127.00p 127.00p 0
07/07/2017 127.00p 127.00p 127.00p 127.00p 15315
06/07/2017 127.00p 127.00p 127.00p 127.00p 7016

*Close Price adjusted for both dividends and splits