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
19/09/2016 114.25p 114.25p 114.25p 114.25p 0
16/09/2016 114.25p 114.25p 114.07p 114.25p 1715
15/09/2016 114.25p 114.50p 114.25p 114.25p 9300
14/09/2016 114.25p 114.25p 114.25p 114.25p 0
13/09/2016 114.25p 114.25p 114.25p 114.25p 0
12/09/2016 114.25p 114.25p 114.05p 114.25p 2603
09/09/2016 115.25p 115.50p 114.25p 114.25p 13150
08/09/2016 115.25p 115.25p 115.25p 115.25p 0
07/09/2016 115.25p 115.25p 115.04p 115.25p 1270
06/09/2016 115.25p 115.25p 115.04p 115.25p 10536
05/09/2016 113.75p 115.25p 113.75p 115.25p 38376
02/09/2016 113.75p 113.75p 113.75p 113.75p 0
01/09/2016 113.75p 113.75p 113.75p 113.75p 0
31/08/2016 112.25p 113.75p 112.25p 113.75p 0
30/08/2016 112.25p 112.25p 112.25p 112.25p 0
26/08/2016 111.25p 112.25p 111.25p 112.25p 9176
25/08/2016 111.25p 111.25p 111.25p 111.25p 0
24/08/2016 111.25p 111.25p 111.25p 111.25p 0
23/08/2016 111.25p 111.25p 111.04p 111.25p 4284
22/08/2016 111.25p 111.25p 111.25p 111.25p 0
19/08/2016 109.75p 111.25p 109.53p 111.25p 60641
18/08/2016 109.75p 109.75p 109.50p 109.75p 16069
17/08/2016 109.75p 109.97p 109.75p 109.75p 805
16/08/2016 109.75p 109.75p 109.75p 109.75p 0
15/08/2016 109.75p 109.75p 109.53p 109.75p 7541
12/08/2016 109.75p 109.75p 109.75p 109.75p 0
11/08/2016 109.75p 109.75p 109.75p 109.75p 0
10/08/2016 109.75p 109.75p 109.53p 109.75p 1771
09/08/2016 109.75p 109.75p 109.75p 109.75p 0
08/08/2016 109.75p 109.75p 109.53p 109.75p 1123
05/08/2016 109.75p 109.75p 109.75p 109.75p 0
04/08/2016 109.75p 109.75p 109.53p 109.75p 1559
03/08/2016 109.25p 109.75p 109.05p 109.75p 2246
02/08/2016 109.25p 109.25p 109.25p 109.25p 0
01/08/2016 109.25p 109.25p 109.25p 109.25p 0
29/07/2016 107.75p 109.25p 107.50p 109.25p 19625
28/07/2016 105.75p 107.75p 105.75p 107.75p 0
27/07/2016 105.75p 105.75p 105.75p 105.75p 0
26/07/2016 105.75p 105.97p 105.75p 105.75p 257
25/07/2016 105.75p 105.97p 105.75p 105.75p 70
22/07/2016 105.75p 105.97p 105.75p 105.75p 578
21/07/2016 104.25p 105.75p 104.25p 105.75p 0
20/07/2016 103.75p 104.25p 103.75p 104.25p 0
19/07/2016 103.75p 103.97p 103.50p 103.75p 43609
18/07/2016 103.25p 103.75p 103.25p 103.75p 2887
15/07/2016 102.25p 103.25p 102.25p 103.25p 0
14/07/2016 101.75p 102.25p 101.75p 102.25p 1508
13/07/2016 101.25p 101.75p 101.25p 101.75p 0
12/07/2016 100.75p 101.25p 100.52p 101.25p 2793
11/07/2016 99.75p 100.75p 99.75p 100.75p 0
08/07/2016 99.75p 99.75p 99.75p 99.75p 0
07/07/2016 99.75p 99.75p 99.75p 99.75p 0
06/07/2016 99.75p 99.75p 99.75p 99.75p 0
05/07/2016 99.25p 99.75p 99.25p 99.75p 0
04/07/2016 99.25p 99.25p 99.25p 99.25p 0
01/07/2016 99.25p 99.25p 99.25p 99.25p 0
30/06/2016 99.25p 99.25p 99.00p 99.25p 8136
29/06/2016 100.00p 100.00p 99.25p 99.25p 0
28/06/2016 100.75p 100.75p 100.00p 100.00p 0
27/06/2016 100.75p 100.75p 100.75p 100.75p 0
24/06/2016 105.75p 105.75p 100.51p 100.75p 15572
23/06/2016 105.75p 105.75p 105.75p 105.75p 0
22/06/2016 105.75p 105.75p 105.75p 105.75p 0
21/06/2016 105.25p 105.75p 105.00p 105.75p 12935
20/06/2016 105.25p 105.25p 105.25p 105.25p 0
17/06/2016 105.25p 105.25p 105.25p 105.25p 0
16/06/2016 107.00p 107.00p 105.00p 105.25p 1413
15/06/2016 110.25p 110.25p 108.75p 108.75p 718
14/06/2016 112.25p 112.25p 110.25p 110.25p 0
13/06/2016 113.25p 113.25p 112.25p 112.25p 0
10/06/2016 113.25p 113.50p 113.25p 113.25p 6234
09/06/2016 113.25p 113.25p 113.25p 113.25p 0
08/06/2016 113.25p 113.25p 113.25p 113.25p 0
07/06/2016 112.75p 113.47p 112.75p 113.25p 6500
06/06/2016 112.75p 112.75p 112.75p 112.75p 0
03/06/2016 112.75p 112.75p 112.54p 112.75p 2702
02/06/2016 112.75p 112.75p 112.54p 112.75p 4477
01/06/2016 112.25p 112.75p 112.25p 112.75p 2541
31/05/2016 112.25p 112.25p 112.25p 112.25p 0
27/05/2016 112.25p 112.25p 112.02p 112.25p 525
26/05/2016 112.25p 112.25p 112.01p 112.25p 4362
25/05/2016 112.25p 112.25p 112.25p 112.25p 0
24/05/2016 112.25p 112.47p 112.01p 112.25p 18137
23/05/2016 112.25p 112.25p 112.01p 112.25p 531
20/05/2016 112.25p 112.25p 112.25p 112.25p 0
19/05/2016 112.25p 112.25p 112.01p 112.25p 2099
18/05/2016 112.25p 112.47p 112.25p 112.25p 2150
17/05/2016 111.75p 112.25p 111.75p 112.25p 0
16/05/2016 111.25p 111.75p 111.25p 111.75p 1744
13/05/2016 111.25p 111.50p 111.25p 111.25p 39137
12/05/2016 111.25p 111.25p 111.25p 111.25p 0
11/05/2016 110.75p 111.25p 110.75p 111.25p 4288
10/05/2016 110.25p 110.75p 110.25p 110.75p 0
09/05/2016 110.25p 110.25p 110.25p 110.25p 0
06/05/2016 110.25p 110.25p 110.25p 110.25p 0
05/05/2016 110.25p 110.25p 110.25p 110.25p 0
04/05/2016 110.25p 110.25p 110.25p 110.25p 0
03/05/2016 109.75p 110.25p 109.50p 110.25p 21137
29/04/2016 109.75p 109.75p 109.75p 109.75p 0
28/04/2016 109.75p 109.97p 109.50p 109.75p 5885
27/04/2016 109.75p 109.75p 109.75p 109.75p 0
26/04/2016 109.75p 109.75p 109.50p 109.75p 1049
25/04/2016 109.75p 109.75p 109.75p 109.75p 0
22/04/2016 109.75p 109.75p 109.56p 109.75p 8441
21/04/2016 109.75p 109.97p 109.56p 109.75p 37152
20/04/2016 108.75p 109.75p 108.75p 109.75p 0
19/04/2016 108.75p 108.75p 108.56p 108.75p 9808
18/04/2016 108.25p 108.75p 108.25p 108.75p 0
15/04/2016 107.75p 108.25p 107.75p 108.25p 2954
14/04/2016 107.75p 107.75p 107.75p 107.75p 0
13/04/2016 107.75p 107.75p 107.75p 107.75p 0
12/04/2016 107.75p 107.75p 107.56p 107.75p 2706
11/04/2016 106.75p 107.75p 106.55p 107.75p 32706
08/04/2016 106.75p 106.75p 106.75p 106.75p 0
07/04/2016 106.25p 106.75p 106.25p 106.75p 0
06/04/2016 106.25p 106.25p 106.25p 106.25p 0
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

*Close Price adjusted for both dividends and splits