Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Amati AIM Vct (AMAT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 2317 |
| 04/07/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 03/07/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 1049 |
| 30/06/2017 | 127.50p | 127.50p | 127.00p | 127.00p | 38367 |
| 29/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 6524 |
| 28/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 27/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 3519 |
| 26/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 1846 |
| 22/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 21069 |
| 15/06/2017 | 127.50p | 127.72p | 127.30p | 127.50p | 7858 |
| 14/06/2017 | 131.75p | 131.75p | 131.75p | 131.75p | 0 |
| 13/06/2017 | 131.75p | 131.75p | 131.52p | 131.75p | 28303 |
| 12/06/2017 | 131.75p | 131.75p | 131.55p | 131.75p | 18082 |
| 09/06/2017 | 133.25p | 133.25p | 131.75p | 131.75p | 0 |
| 08/06/2017 | 133.25p | 133.25p | 133.10p | 133.25p | 3094 |
| 07/06/2017 | 133.25p | 133.25p | 133.25p | 133.25p | 0 |
| 06/06/2017 | 135.50p | 135.75p | 133.10p | 133.25p | 52690 |
| 05/06/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 02/06/2017 | 135.50p | 135.50p | 135.33p | 135.50p | 2243 |
| 01/06/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 31/05/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 30/05/2017 | 135.50p | 135.50p | 135.30p | 135.50p | 16412 |
| 26/05/2017 | 134.50p | 135.50p | 134.33p | 135.50p | 56262 |
| 25/05/2017 | 134.50p | 134.50p | 134.33p | 134.50p | 7820 |
| 24/05/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 23/05/2017 | 134.50p | 134.72p | 134.33p | 134.50p | 6174 |
| 22/05/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 19/05/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 18/05/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 17/05/2017 | 134.50p | 134.72p | 134.33p | 134.50p | 7205 |
| 16/05/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 15/05/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 12/05/2017 | 133.75p | 134.72p | 133.75p | 134.50p | 46783 |
| 11/05/2017 | 133.75p | 133.75p | 133.50p | 133.75p | 2570 |
| 10/05/2017 | 130.25p | 133.75p | 130.07p | 133.75p | 1201 |
| 09/05/2017 | 130.25p | 130.47p | 130.07p | 130.25p | 8810 |
| 08/05/2017 | 130.25p | 130.25p | 130.00p | 130.25p | 9565 |
| 05/05/2017 | 130.25p | 130.25p | 130.08p | 130.25p | 1252 |
| 04/05/2017 | 127.75p | 130.25p | 127.75p | 130.25p | 43119 |
| 03/05/2017 | 127.75p | 127.75p | 127.50p | 127.75p | 6145 |
| 02/05/2017 | 127.75p | 127.75p | 127.50p | 127.75p | 3926 |
| 28/04/2017 | 127.75p | 127.75p | 127.75p | 127.75p | 0 |
| 27/04/2017 | 127.75p | 127.75p | 127.75p | 127.75p | 0 |
| 26/04/2017 | 127.75p | 127.75p | 127.75p | 127.75p | 0 |
| 25/04/2017 | 127.75p | 127.75p | 127.57p | 127.75p | 4388 |
| 24/04/2017 | 127.75p | 127.97p | 127.75p | 127.75p | 38 |
| 21/04/2017 | 127.25p | 127.75p | 127.25p | 127.75p | 14996 |
| 20/04/2017 | 126.75p | 127.25p | 126.75p | 127.25p | 0 |
| 19/04/2017 | 125.25p | 126.97p | 125.25p | 126.75p | 4000 |
| 18/04/2017 | 125.25p | 125.25p | 125.07p | 125.25p | 2556 |
| 13/04/2017 | 125.25p | 125.25p | 125.25p | 125.25p | 0 |
| 12/04/2017 | 125.25p | 125.25p | 125.25p | 125.25p | 0 |
| 11/04/2017 | 124.25p | 125.25p | 124.25p | 125.25p | 6415 |
| 10/04/2017 | 124.25p | 124.25p | 124.25p | 124.25p | 0 |
| 07/04/2017 | 123.25p | 124.25p | 123.25p | 124.25p | 38103 |
| 06/04/2017 | 123.25p | 123.25p | 123.06p | 123.25p | 6573 |
| 05/04/2017 | 122.25p | 123.25p | 122.25p | 123.25p | 0 |
| 04/04/2017 | 121.25p | 122.25p | 121.25p | 122.25p | 1140 |
| 03/04/2017 | 121.25p | 121.25p | 121.03p | 121.25p | 6903 |
| 31/03/2017 | 120.25p | 121.25p | 120.25p | 121.25p | 12298 |
| 30/03/2017 | 120.25p | 120.25p | 120.25p | 120.25p | 0 |
| 29/03/2017 | 120.25p | 120.25p | 120.10p | 120.25p | 6070 |
| 28/03/2017 | 120.25p | 120.25p | 120.13p | 120.25p | 1055 |
| 27/03/2017 | 120.25p | 120.25p | 120.13p | 120.25p | 8176 |
| 24/03/2017 | 120.25p | 120.25p | 120.13p | 120.25p | 3500 |
| 23/03/2017 | 120.25p | 120.47p | 120.25p | 120.25p | 40 |
| 22/03/2017 | 120.25p | 120.25p | 120.00p | 120.25p | 6613 |
| 21/03/2017 | 120.25p | 120.25p | 120.25p | 120.25p | 0 |
| 20/03/2017 | 120.25p | 120.25p | 120.25p | 120.25p | 0 |
| 17/03/2017 | 120.75p | 120.75p | 120.25p | 120.25p | 0 |
| 16/03/2017 | 120.75p | 120.75p | 120.63p | 120.75p | 9753 |
| 15/03/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 14/03/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 13/03/2017 | 120.75p | 120.75p | 120.63p | 120.75p | 1000 |
| 10/03/2017 | 120.75p | 120.97p | 120.63p | 120.75p | 9381 |
| 09/03/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 08/03/2017 | 120.75p | 121.00p | 120.63p | 120.75p | 29749 |
| 07/03/2017 | 120.75p | 120.75p | 120.63p | 120.75p | 2966 |
| 06/03/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 03/03/2017 | 120.75p | 120.75p | 120.62p | 120.75p | 9115 |
| 02/03/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 01/03/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 28/02/2017 | 120.75p | 120.75p | 120.62p | 120.75p | 14723 |
| 27/02/2017 | 120.75p | 120.75p | 120.62p | 120.75p | 1351 |
| 24/02/2017 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 23/02/2017 | 117.75p | 120.75p | 117.75p | 120.75p | 9954 |
| 22/02/2017 | 117.75p | 117.75p | 117.75p | 117.75p | 0 |
| 21/02/2017 | 117.75p | 117.75p | 117.53p | 117.75p | 5224 |
| 20/02/2017 | 117.75p | 117.75p | 117.75p | 117.75p | 0 |
| 17/02/2017 | 117.25p | 117.75p | 117.25p | 117.75p | 24986 |
| 16/02/2017 | 117.25p | 117.25p | 117.09p | 117.25p | 1341 |
| 15/02/2017 | 117.25p | 117.25p | 117.09p | 117.25p | 2802 |
| 14/02/2017 | 116.25p | 117.25p | 116.25p | 117.25p | 1837 |
| 13/02/2017 | 116.25p | 116.25p | 116.10p | 116.25p | 2079 |
| 10/02/2017 | 116.25p | 116.47p | 116.25p | 116.25p | 845 |
| 09/02/2017 | 116.25p | 116.25p | 116.10p | 116.25p | 1750 |
| 08/02/2017 | 116.25p | 116.47p | 116.10p | 116.25p | 2156 |
| 07/02/2017 | 116.25p | 116.25p | 116.09p | 116.25p | 531 |
| 06/02/2017 | 116.25p | 116.25p | 116.08p | 116.25p | 8671 |
| 03/02/2017 | 115.75p | 116.25p | 115.75p | 116.25p | 0 |
| 02/02/2017 | 115.75p | 115.75p | 115.58p | 115.75p | 1112 |
| 01/02/2017 | 115.75p | 115.75p | 115.58p | 115.75p | 27046 |
| 31/01/2017 | 115.75p | 115.75p | 115.57p | 115.75p | 52237 |
| 30/01/2017 | 114.75p | 115.75p | 114.75p | 115.75p | 0 |
| 27/01/2017 | 114.75p | 114.75p | 114.75p | 114.75p | 0 |
| 26/01/2017 | 114.75p | 114.75p | 114.56p | 114.75p | 11365 |
| 25/01/2017 | 114.75p | 114.75p | 114.75p | 114.75p | 0 |
| 24/01/2017 | 113.75p | 114.75p | 113.57p | 114.75p | 39500 |
| 23/01/2017 | 113.75p | 113.97p | 113.56p | 113.75p | 789 |
| 20/01/2017 | 113.75p | 113.97p | 113.75p | 113.75p | 946 |
| 19/01/2017 | 112.25p | 114.00p | 112.06p | 113.75p | 35252 |
| 18/01/2017 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 17/01/2017 | 112.25p | 112.25p | 112.06p | 112.25p | 2407 |
| 16/01/2017 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 13/01/2017 | 112.25p | 112.25p | 112.00p | 112.25p | 5898 |
| 12/01/2017 | 112.25p | 112.25p | 112.06p | 112.25p | 2110 |
| 11/01/2017 | 112.25p | 112.25p | 112.06p | 112.25p | 12988 |
| 10/01/2017 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 09/01/2017 | 109.75p | 112.25p | 109.55p | 112.25p | 42020 |
| 06/01/2017 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
| 05/01/2017 | 109.75p | 109.75p | 109.55p | 109.75p | 5097 |
| 04/01/2017 | 109.75p | 110.00p | 109.55p | 109.75p | 25132 |
| 03/01/2017 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
| 30/12/2016 | 109.75p | 109.75p | 109.55p | 109.75p | 7092 |
| 29/12/2016 | 109.75p | 109.75p | 109.55p | 109.75p | 2074 |
| 28/12/2016 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
| 23/12/2016 | 109.25p | 109.75p | 109.25p | 109.75p | 0 |
| 22/12/2016 | 109.25p | 109.25p | 109.25p | 109.25p | 0 |
| 21/12/2016 | 108.75p | 109.25p | 108.50p | 109.25p | 10000 |
| 20/12/2016 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 19/12/2016 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 16/12/2016 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 15/12/2016 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 14/12/2016 | 108.25p | 108.75p | 108.25p | 108.75p | 0 |
| 13/12/2016 | 108.25p | 108.25p | 108.05p | 108.25p | 17654 |
| 12/12/2016 | 108.25p | 108.25p | 108.05p | 108.25p | 1397 |
| 09/12/2016 | 108.25p | 108.25p | 108.05p | 108.25p | 9573 |
| 08/12/2016 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 07/12/2016 | 107.75p | 108.50p | 107.75p | 108.25p | 14488 |
| 06/12/2016 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 05/12/2016 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 02/12/2016 | 107.75p | 107.75p | 107.50p | 107.75p | 10000 |
| 01/12/2016 | 107.25p | 107.75p | 107.25p | 107.75p | 27708 |
| 30/11/2016 | 107.25p | 107.25p | 107.05p | 107.25p | 4179 |
| 29/11/2016 | 107.25p | 107.47p | 107.05p | 107.25p | 4736 |
| 28/11/2016 | 107.25p | 107.47p | 107.05p | 107.25p | 8624 |
| 25/11/2016 | 107.25p | 107.25p | 107.25p | 107.25p | 0 |
| 24/11/2016 | 107.25p | 107.25p | 107.25p | 107.25p | 0 |
| 23/11/2016 | 107.25p | 107.25p | 107.25p | 107.25p | 0 |
| 22/11/2016 | 106.25p | 107.25p | 106.25p | 107.25p | 2074 |
| 21/11/2016 | 105.25p | 106.25p | 105.05p | 106.25p | 10075 |
| 18/11/2016 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
| 17/11/2016 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
| 16/11/2016 | 104.12p | 105.50p | 104.01p | 105.25p | 28175 |
| 15/11/2016 | 104.12p | 104.12p | 104.12p | 104.12p | 0 |
| 14/11/2016 | 104.12p | 104.12p | 104.01p | 104.12p | 1312 |
| 11/11/2016 | 103.38p | 104.12p | 103.30p | 104.12p | 1081 |
| 10/11/2016 | 103.38p | 103.38p | 103.38p | 103.38p | 0 |
| 09/11/2016 | 105.88p | 106.00p | 103.38p | 103.38p | 61718 |
| 08/11/2016 | 105.88p | 105.88p | 105.88p | 105.88p | 0 |
| 07/11/2016 | 105.88p | 105.88p | 105.88p | 105.88p | 0 |
| 04/11/2016 | 105.88p | 105.88p | 105.88p | 105.88p | 0 |
| 03/11/2016 | 106.25p | 106.25p | 105.86p | 105.88p | 6289 |
| 02/11/2016 | 106.38p | 106.38p | 106.21p | 106.25p | 8610 |
| 01/11/2016 | 106.38p | 106.38p | 106.38p | 106.38p | 0 |
| 31/10/2016 | 107.38p | 107.38p | 106.38p | 106.38p | 0 |
| 28/10/2016 | 107.38p | 107.38p | 107.38p | 107.38p | 0 |
| 27/10/2016 | 107.38p | 107.38p | 107.38p | 107.38p | 0 |
| 26/10/2016 | 107.38p | 107.38p | 107.25p | 107.38p | 2074 |
| 25/10/2016 | 110.75p | 111.00p | 107.38p | 107.38p | 32068 |
| 24/10/2016 | 110.75p | 110.75p | 110.60p | 110.75p | 6753 |
| 21/10/2016 | 110.75p | 110.75p | 110.59p | 110.75p | 4087 |
| 20/10/2016 | 110.75p | 110.75p | 110.75p | 110.75p | 0 |
| 19/10/2016 | 110.75p | 110.75p | 110.75p | 110.75p | 0 |
| 18/10/2016 | 110.75p | 110.75p | 109.25p | 110.75p | 0 |
| 17/10/2016 | 109.25p | 109.25p | 109.25p | 109.25p | 0 |
| 14/10/2016 | 109.25p | 109.25p | 109.25p | 109.25p | 0 |
| 13/10/2016 | 109.25p | 112.25p | 109.25p | 109.25p | 0 |
| 12/10/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 11/10/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 10/10/2016 | 112.25p | 112.50p | 112.08p | 112.25p | 10667 |
| 07/10/2016 | 112.25p | 112.50p | 112.25p | 112.25p | 4086 |
| 06/10/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 05/10/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 04/10/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 03/10/2016 | 112.25p | 112.25p | 112.08p | 112.25p | 3544 |
| 30/09/2016 | 112.25p | 112.40p | 112.25p | 112.25p | 1936 |
| 29/09/2016 | 112.25p | 112.50p | 112.25p | 112.25p | 6647 |
| 28/09/2016 | 112.25p | 112.25p | 112.08p | 112.25p | 3055 |
| 27/09/2016 | 112.25p | 112.25p | 112.07p | 112.25p | 2157 |
| 26/09/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 23/09/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 22/09/2016 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 21/09/2016 | 112.25p | 112.25p | 112.07p | 112.25p | 2110 |
| 20/09/2016 | 114.25p | 114.50p | 112.25p | 112.25p | 1919 |
*Close Price adjusted for both dividends and splits