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
05/04/2016 106.25p 106.25p 106.03p 106.25p 1049
04/04/2016 105.75p 106.25p 105.75p 106.25p 2087
01/04/2016 105.75p 105.75p 105.75p 105.75p 0
31/03/2016 104.25p 105.75p 104.25p 105.75p 19402
30/03/2016 104.25p 104.25p 104.25p 104.25p 0
29/03/2016 103.25p 104.25p 103.25p 104.25p 2843
24/03/2016 102.75p 103.25p 102.75p 103.25p 2302
23/03/2016 102.75p 102.75p 102.75p 102.75p 0
22/03/2016 102.75p 102.91p 102.75p 102.75p 1312
21/03/2016 102.75p 102.75p 102.75p 102.75p 0
18/03/2016 101.25p 102.91p 101.25p 102.75p 1114
17/03/2016 101.25p 101.25p 101.03p 101.25p 18877
16/03/2016 101.25p 101.25p 101.25p 101.25p 0
15/03/2016 101.25p 101.25p 101.02p 101.25p 813
14/03/2016 101.25p 101.25p 101.25p 101.25p 0
11/03/2016 101.25p 101.25p 101.25p 101.25p 0
10/03/2016 101.25p 101.25p 101.25p 101.25p 0
09/03/2016 101.25p 101.25p 101.25p 101.25p 0
08/03/2016 101.25p 101.25p 101.25p 101.25p 0
07/03/2016 101.25p 101.25p 101.25p 101.25p 0
04/03/2016 101.75p 101.75p 101.25p 101.25p 0
03/03/2016 101.75p 101.75p 101.51p 101.75p 445
02/03/2016 101.75p 101.75p 101.75p 101.75p 0
01/03/2016 101.75p 101.75p 101.52p 101.75p 1980
29/02/2016 101.75p 101.75p 101.52p 101.75p 1944
26/02/2016 101.75p 101.75p 101.52p 101.75p 2226
25/02/2016 101.75p 101.75p 101.60p 101.75p 1557
24/02/2016 102.25p 102.25p 101.75p 101.75p 0
23/02/2016 101.25p 102.25p 101.25p 102.25p 0
22/02/2016 101.25p 101.25p 101.25p 101.25p 0
19/02/2016 101.25p 101.25p 101.25p 101.25p 0
18/02/2016 101.25p 101.25p 101.25p 101.25p 0
17/02/2016 101.25p 101.25p 101.25p 101.25p 0
16/02/2016 101.25p 101.25p 101.25p 101.25p 0
15/02/2016 101.25p 101.25p 101.25p 101.25p 0
12/02/2016 102.25p 102.25p 101.01p 101.25p 25564
11/02/2016 102.25p 102.25p 102.25p 102.25p 0
10/02/2016 102.25p 102.25p 102.25p 102.25p 0
09/02/2016 103.25p 103.25p 102.25p 102.25p 1836
08/02/2016 103.25p 103.25p 103.01p 103.25p 1800
05/02/2016 103.25p 103.50p 103.25p 103.25p 13575
04/02/2016 103.25p 103.25p 103.25p 103.25p 0
03/02/2016 103.25p 103.25p 103.25p 103.25p 0
02/02/2016 103.25p 103.25p 103.25p 103.25p 0
01/02/2016 102.75p 103.25p 102.75p 103.25p 0
29/01/2016 102.25p 102.75p 102.25p 102.75p 0
28/01/2016 102.25p 102.25p 102.25p 102.25p 0
27/01/2016 102.25p 102.25p 102.25p 102.25p 0
26/01/2016 102.25p 102.25p 102.10p 102.25p 9186
25/01/2016 101.75p 102.25p 101.75p 102.25p 0
22/01/2016 101.75p 101.75p 101.75p 101.75p 0
21/01/2016 101.75p 101.75p 101.75p 101.75p 0
20/01/2016 103.25p 103.25p 101.75p 101.75p 0
19/01/2016 103.25p 103.25p 103.25p 103.25p 0
18/01/2016 105.25p 105.25p 103.25p 103.25p 4389
15/01/2016 106.25p 106.25p 105.25p 105.25p 0
14/01/2016 108.25p 108.25p 106.25p 106.25p 1557
13/01/2016 108.25p 108.25p 108.09p 108.25p 21451
12/01/2016 108.25p 108.25p 108.25p 108.25p 0
11/01/2016 108.25p 108.25p 108.00p 108.25p 3370
08/01/2016 108.25p 108.25p 108.10p 108.25p 2954
07/01/2016 108.25p 108.25p 108.25p 108.25p 0
06/01/2016 108.25p 108.25p 108.25p 108.25p 0
05/01/2016 108.25p 108.25p 108.09p 108.25p 3915
04/01/2016 108.25p 108.25p 108.09p 108.25p 6286
31/12/2015 107.25p 108.25p 107.25p 108.25p 36418
30/12/2015 107.25p 107.25p 107.25p 107.25p 0
29/12/2015 107.25p 107.25p 107.25p 107.25p 0
24/12/2015 107.25p 107.25p 107.25p 107.25p 0
23/12/2015 106.75p 107.25p 106.75p 107.25p 0
22/12/2015 106.75p 106.75p 106.75p 106.75p 0
21/12/2015 106.75p 106.97p 106.75p 106.75p 2800
18/12/2015 106.75p 106.75p 106.75p 106.75p 0
17/12/2015 106.25p 106.75p 106.25p 106.75p 18446
16/12/2015 106.25p 106.25p 106.25p 106.25p 0
15/12/2015 106.25p 106.25p 106.09p 106.25p 1312
14/12/2015 106.25p 106.25p 106.08p 106.25p 2202
11/12/2015 106.25p 106.25p 106.08p 106.25p 1312
10/12/2015 106.25p 106.25p 106.25p 106.25p 0
09/12/2015 106.25p 106.25p 106.25p 106.25p 0
08/12/2015 106.25p 106.25p 106.25p 106.25p 0
07/12/2015 106.25p 106.25p 106.25p 106.25p 0
04/12/2015 106.25p 106.25p 106.25p 106.25p 0
03/12/2015 106.25p 106.25p 106.25p 106.25p 0
02/12/2015 106.25p 106.25p 106.25p 106.25p 0
01/12/2015 106.25p 106.25p 106.25p 106.25p 0
30/11/2015 105.75p 106.25p 105.58p 106.25p 14175
27/11/2015 105.75p 105.75p 105.75p 105.75p 0
26/11/2015 105.75p 105.75p 105.58p 105.75p 26402
25/11/2015 105.75p 105.75p 105.75p 105.75p 0
24/11/2015 105.75p 105.75p 105.75p 105.75p 0
23/11/2015 105.25p 105.75p 105.25p 105.75p 0
20/11/2015 105.25p 105.25p 105.08p 105.25p 6759
19/11/2015 105.25p 105.25p 105.25p 105.25p 0
18/11/2015 105.25p 105.25p 105.08p 105.25p 3674
17/11/2015 105.25p 105.25p 105.25p 105.25p 114
16/11/2015 105.25p 105.25p 105.08p 105.25p 11880
13/11/2015 105.12p 105.12p 104.50p 105.12p 0
12/11/2015 103.75p 104.50p 103.75p 104.50p 500
11/11/2015 103.75p 103.75p 103.58p 103.75p 2541
10/11/2015 103.75p 103.75p 103.58p 103.75p 1771
09/11/2015 103.75p 103.75p 103.58p 103.75p 6445
06/11/2015 103.75p 103.75p 103.75p 103.75p 0
05/11/2015 103.75p 103.75p 103.58p 103.75p 1772
04/11/2015 103.75p 103.75p 103.60p 103.75p 21579
03/11/2015 103.75p 103.75p 103.75p 103.75p 0
02/11/2015 103.75p 103.75p 103.75p 103.75p 0
30/10/2015 103.75p 103.75p 103.75p 103.75p 0
29/10/2015 103.75p 103.75p 103.58p 103.75p 12682
28/10/2015 103.75p 103.75p 103.75p 103.75p 0
27/10/2015 103.75p 103.75p 103.75p 103.75p 0
26/10/2015 103.75p 103.75p 103.58p 103.75p 1049
23/10/2015 103.75p 103.75p 103.75p 103.75p 0
22/10/2015 103.75p 103.75p 103.58p 103.75p 13646
21/10/2015 103.75p 103.75p 103.50p 103.75p 8441
20/10/2015 103.75p 103.75p 103.58p 103.75p 5420
19/10/2015 103.75p 103.75p 103.75p 103.75p 0
16/10/2015 103.75p 103.75p 103.75p 103.75p 0
15/10/2015 103.75p 103.75p 103.75p 103.75p 0
14/10/2015 103.75p 103.75p 103.58p 103.75p 6872
13/10/2015 103.75p 103.75p 103.75p 103.75p 0
12/10/2015 103.75p 103.75p 103.57p 103.75p 8019
09/10/2015 103.25p 103.75p 103.07p 103.75p 1626
08/10/2015 103.25p 106.25p 103.25p 103.25p 0
07/10/2015 106.25p 106.25p 106.25p 106.25p 1861
06/10/2015 106.25p 106.25p 106.07p 106.25p 14669
05/10/2015 105.75p 106.25p 105.57p 106.25p 1557
02/10/2015 105.75p 105.75p 105.75p 105.75p 0
01/10/2015 105.75p 105.75p 105.75p 105.75p 0
30/09/2015 106.50p 106.50p 105.75p 105.75p 0
29/09/2015 106.50p 106.50p 106.50p 106.50p 0
28/09/2015 106.50p 106.50p 106.32p 106.50p 1680
25/09/2015 106.50p 106.50p 106.50p 106.50p 0
24/09/2015 106.50p 106.50p 106.50p 106.50p 0
23/09/2015 107.25p 107.25p 106.50p 106.50p 0
22/09/2015 107.25p 107.25p 107.06p 107.25p 4054
21/09/2015 107.25p 107.25p 107.25p 107.25p 0
18/09/2015 107.25p 107.25p 107.25p 107.25p 0
17/09/2015 105.75p 107.25p 105.75p 107.25p 0
16/09/2015 105.75p 105.75p 105.54p 105.75p 13149
15/09/2015 105.75p 105.75p 105.75p 105.75p 0
14/09/2015 105.75p 105.75p 105.75p 105.75p 0
11/09/2015 105.75p 105.75p 105.54p 105.75p 2625
10/09/2015 104.25p 105.75p 104.25p 105.75p 0
09/09/2015 104.25p 104.25p 104.25p 104.25p 0
08/09/2015 104.25p 104.25p 104.25p 104.25p 0
07/09/2015 104.25p 104.25p 104.25p 104.25p 0
04/09/2015 104.25p 104.25p 104.25p 104.25p 0
03/09/2015 104.25p 104.25p 104.05p 104.25p 2074
02/09/2015 104.25p 104.25p 104.25p 104.25p 0
01/09/2015 103.25p 104.25p 103.25p 104.25p 0
28/08/2015 103.25p 103.25p 103.25p 103.25p 0
27/08/2015 103.25p 103.25p 103.25p 103.25p 0
26/08/2015 102.75p 103.25p 102.75p 103.25p 0
25/08/2015 102.75p 102.75p 102.75p 102.75p 0
24/08/2015 106.25p 106.25p 102.75p 102.75p 0
21/08/2015 106.25p 106.25p 106.25p 106.25p 0
20/08/2015 105.25p 106.25p 105.25p 106.25p 0
19/08/2015 105.25p 105.25p 105.25p 105.25p 0
18/08/2015 105.25p 105.25p 105.25p 105.25p 0
17/08/2015 105.25p 105.25p 105.05p 105.25p 536
14/08/2015 105.25p 105.25p 105.05p 105.25p 14670
13/08/2015 105.25p 105.25p 105.05p 105.25p 3544
12/08/2015 104.25p 105.25p 104.25p 105.25p 0
11/08/2015 104.25p 104.25p 104.25p 104.25p 0
10/08/2015 104.25p 104.25p 104.25p 104.25p 0
07/08/2015 104.25p 104.25p 104.25p 104.25p 0
06/08/2015 104.25p 104.50p 104.00p 104.25p 16239
05/08/2015 104.25p 104.25p 104.05p 104.25p 17945
04/08/2015 103.75p 104.25p 103.75p 104.25p 0
03/08/2015 103.25p 103.75p 103.04p 103.75p 6704
31/07/2015 103.25p 103.25p 103.25p 103.25p 0
30/07/2015 102.00p 103.25p 102.00p 103.25p 0
29/07/2015 102.00p 102.00p 101.79p 102.00p 1865
28/07/2015 102.00p 102.00p 102.00p 102.00p 0
27/07/2015 102.00p 102.00p 101.79p 102.00p 2255
24/07/2015 102.00p 102.00p 102.00p 102.00p 0
23/07/2015 102.00p 102.00p 102.00p 102.00p 0
22/07/2015 102.00p 102.00p 101.79p 102.00p 946
21/07/2015 102.00p 102.00p 102.00p 102.00p 0
20/07/2015 101.75p 102.00p 101.75p 102.00p 0
17/07/2015 101.75p 101.75p 101.75p 101.75p 0
16/07/2015 101.75p 101.75p 101.75p 101.75p 0
15/07/2015 101.75p 101.75p 101.54p 101.75p 677
14/07/2015 101.75p 101.75p 101.75p 101.75p 0
13/07/2015 101.75p 101.75p 101.54p 101.75p 1121
10/07/2015 101.75p 101.75p 101.75p 101.75p 0
09/07/2015 101.75p 101.75p 101.75p 101.75p 0
08/07/2015 101.75p 101.75p 101.54p 101.75p 2110
07/07/2015 101.75p 101.75p 101.75p 101.75p 0
06/07/2015 101.75p 101.75p 101.54p 101.75p 10552
03/07/2015 101.75p 101.75p 101.75p 101.75p 0
02/07/2015 101.75p 101.75p 101.55p 101.75p 31144
01/07/2015 101.75p 101.75p 101.75p 101.75p 0
30/06/2015 101.75p 101.75p 101.75p 101.75p 0
29/06/2015 101.75p 101.75p 101.75p 101.75p 0
26/06/2015 101.75p 101.75p 101.75p 101.75p 0
25/06/2015 101.75p 101.75p 101.75p 101.75p 0
24/06/2015 101.75p 101.75p 101.53p 101.75p 2974
23/06/2015 101.75p 101.75p 101.52p 101.75p 7472

*Close Price adjusted for both dividends and splits