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
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
22/06/2015 101.75p 101.75p 101.75p 101.75p 0
19/06/2015 102.75p 102.75p 101.75p 101.75p 0
18/06/2015 104.50p 106.25p 102.63p 102.75p 0
17/06/2015 106.25p 106.25p 106.02p 106.25p 18
16/06/2015 106.25p 106.25p 106.25p 106.25p 0
15/06/2015 106.25p 106.25p 106.25p 106.25p 0
12/06/2015 106.25p 106.25p 106.25p 106.25p 0
11/06/2015 106.25p 106.25p 106.25p 106.25p 0
10/06/2015 106.25p 106.25p 106.25p 106.25p 0
09/06/2015 106.25p 106.25p 106.25p 106.25p 0
08/06/2015 106.00p 106.25p 106.00p 106.25p 20606
05/06/2015 106.00p 106.00p 106.00p 106.00p 0
04/06/2015 105.25p 106.00p 105.25p 106.00p 0
03/06/2015 105.25p 105.25p 105.01p 105.25p 2646
02/06/2015 105.25p 105.25p 105.25p 105.25p 0
01/06/2015 105.25p 105.47p 105.25p 105.25p 3600
29/05/2015 104.75p 105.25p 104.51p 105.25p 2533
28/05/2015 103.25p 104.75p 103.25p 104.75p 0
27/05/2015 103.25p 103.25p 103.25p 103.25p 0
26/05/2015 103.25p 103.25p 103.06p 103.25p 481
22/05/2015 103.25p 103.25p 103.25p 103.25p 0
21/05/2015 103.25p 103.25p 103.06p 103.25p 6562
20/05/2015 103.25p 103.47p 103.06p 103.25p 4585
19/05/2015 103.25p 103.25p 103.06p 103.25p 1652
18/05/2015 103.25p 103.25p 103.25p 103.25p 0
15/05/2015 103.25p 103.25p 103.01p 103.25p 11759
14/05/2015 103.25p 103.47p 103.25p 103.25p 11541
13/05/2015 103.25p 103.31p 103.25p 103.25p 2110
12/05/2015 103.25p 103.25p 103.25p 103.25p 0
11/05/2015 103.25p 103.25p 103.25p 103.25p 0
08/05/2015 103.25p 103.31p 103.25p 103.25p 4669
07/05/2015 103.25p 103.25p 103.00p 103.25p 3114
06/05/2015 103.25p 103.31p 103.25p 103.25p 4349
05/05/2015 103.25p 103.25p 103.25p 103.25p 0
01/05/2015 103.25p 103.25p 103.25p 103.25p 0
30/04/2015 103.25p 103.25p 103.25p 103.25p 0
29/04/2015 103.50p 103.50p 103.25p 103.25p 0
28/04/2015 103.50p 103.50p 103.50p 103.50p 0
27/04/2015 103.50p 103.50p 103.30p 103.50p 14574
24/04/2015 103.50p 103.50p 103.50p 103.50p 0
23/04/2015 103.50p 103.50p 103.25p 103.50p 541
22/04/2015 102.50p 103.50p 102.50p 103.50p 12087
21/04/2015 102.50p 102.50p 102.50p 102.50p 0
20/04/2015 102.50p 102.50p 102.50p 102.50p 0
17/04/2015 102.50p 102.50p 102.50p 102.50p 0
16/04/2015 102.50p 102.50p 102.50p 102.50p 0
15/04/2015 102.50p 102.50p 102.30p 102.50p 2770
14/04/2015 102.50p 102.50p 102.50p 102.50p 0
13/04/2015 102.00p 102.50p 101.80p 102.50p 4704
10/04/2015 102.00p 102.25p 101.80p 102.00p 22955
09/04/2015 102.00p 102.00p 101.80p 102.00p 439
08/04/2015 102.00p 102.00p 101.80p 102.00p 5000
07/04/2015 102.00p 102.00p 101.80p 102.00p 5777
02/04/2015 102.00p 102.25p 101.80p 102.00p 5002
01/04/2015 102.00p 102.00p 102.00p 102.00p 0
31/03/2015 103.00p 103.00p 102.00p 102.00p 0
30/03/2015 103.00p 103.00p 102.80p 103.00p 12457
27/03/2015 103.00p 103.25p 103.00p 103.00p 15862
26/03/2015 103.00p 103.00p 102.75p 103.00p 10741
25/03/2015 103.00p 103.00p 102.80p 103.00p 2624
24/03/2015 103.00p 103.00p 102.80p 103.00p 3558
23/03/2015 103.00p 103.00p 102.80p 103.00p 10311
20/03/2015 103.00p 103.00p 103.00p 103.00p 0
19/03/2015 103.00p 103.00p 102.79p 103.00p 1976
18/03/2015 103.00p 103.00p 103.00p 103.00p 0
17/03/2015 103.00p 103.00p 102.79p 103.00p 2110
16/03/2015 103.00p 103.00p 102.79p 103.00p 2331
13/03/2015 103.00p 103.00p 102.79p 103.00p 6318
12/03/2015 103.00p 103.00p 102.79p 103.00p 4606
11/03/2015 103.00p 103.00p 103.00p 103.00p 0
10/03/2015 103.00p 103.00p 103.00p 103.00p 0
09/03/2015 102.00p 103.00p 102.00p 103.00p 0
06/03/2015 102.00p 102.00p 101.79p 102.00p 5609
05/03/2015 102.00p 102.00p 102.00p 102.00p 0
04/03/2015 102.00p 102.00p 102.00p 102.00p 0
03/03/2015 102.00p 102.00p 102.00p 102.00p 0
02/03/2015 102.00p 102.00p 102.00p 102.00p 0
27/02/2015 102.00p 102.00p 101.79p 102.00p 16056
26/02/2015 102.00p 102.00p 102.00p 102.00p 0
25/02/2015 102.00p 102.00p 101.79p 102.00p 5402
24/02/2015 102.00p 102.00p 101.79p 102.00p 12660
23/02/2015 102.00p 102.00p 102.00p 102.00p 0
20/02/2015 102.00p 102.00p 102.00p 102.00p 0
19/02/2015 102.00p 102.00p 101.79p 102.00p 3544

*Close Price adjusted for both dividends and splits