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 |
|---|---|---|---|---|---|
| 18/02/2015 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 17/02/2015 | 102.75p | 102.75p | 101.79p | 102.00p | 7516 |
| 16/02/2015 | 102.75p | 103.00p | 102.54p | 102.75p | 25950 |
| 13/02/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 12/02/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 11/02/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 10/02/2015 | 102.75p | 102.75p | 102.54p | 102.75p | 10 |
| 09/02/2015 | 102.75p | 102.75p | 102.54p | 102.75p | 2110 |
| 06/02/2015 | 102.75p | 102.75p | 102.54p | 102.75p | 2110 |
| 05/02/2015 | 102.75p | 102.75p | 102.54p | 102.75p | 10789 |
| 04/02/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 03/02/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 02/02/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 30/01/2015 | 102.75p | 102.75p | 102.54p | 102.75p | 1771 |
| 29/01/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 28/01/2015 | 103.25p | 103.25p | 102.54p | 102.75p | 14741 |
| 27/01/2015 | 103.25p | 103.25p | 103.04p | 103.25p | 3412 |
| 26/01/2015 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 23/01/2015 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 22/01/2015 | 103.25p | 103.25p | 103.00p | 103.25p | 1312 |
| 21/01/2015 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 20/01/2015 | 103.25p | 103.25p | 103.04p | 103.25p | 176 |
| 19/01/2015 | 103.25p | 103.25p | 103.00p | 103.25p | 1842 |
| 16/01/2015 | 103.25p | 103.25p | 103.03p | 103.25p | 3937 |
| 15/01/2015 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 14/01/2015 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 13/01/2015 | 103.25p | 103.47p | 103.04p | 103.25p | 1346 |
| 12/01/2015 | 103.25p | 103.50p | 103.03p | 103.25p | 40702 |
| 09/01/2015 | 103.25p | 103.25p | 103.03p | 103.25p | 2074 |
| 08/01/2015 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 07/01/2015 | 103.25p | 103.25p | 103.03p | 103.25p | 4220 |
| 06/01/2015 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 05/01/2015 | 102.75p | 103.25p | 102.75p | 103.25p | 5610 |
| 02/01/2015 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 31/12/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 30/12/2014 | 102.75p | 102.75p | 102.53p | 102.75p | 1243 |
| 29/12/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 24/12/2014 | 102.75p | 102.75p | 102.53p | 102.75p | 6331 |
| 23/12/2014 | 102.75p | 102.75p | 102.53p | 102.75p | 4220 |
| 22/12/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 19/12/2014 | 102.25p | 102.75p | 102.25p | 102.75p | 0 |
| 18/12/2014 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 17/12/2014 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 16/12/2014 | 103.25p | 103.25p | 102.25p | 102.25p | 2865 |
| 15/12/2014 | 103.25p | 103.25p | 103.03p | 103.25p | 3889 |
| 12/12/2014 | 103.25p | 103.25p | 103.03p | 103.25p | 898 |
| 11/12/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 10/12/2014 | 103.25p | 103.25p | 103.03p | 103.25p | 13084 |
| 09/12/2014 | 103.25p | 103.25p | 103.03p | 103.25p | 10856 |
| 08/12/2014 | 103.25p | 103.47p | 103.25p | 103.25p | 199 |
| 05/12/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 04/12/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 03/12/2014 | 103.25p | 103.25p | 103.03p | 103.25p | 4055 |
| 02/12/2014 | 103.25p | 103.25p | 103.03p | 103.25p | 2703 |
| 01/12/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 28/11/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 27/11/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 26/11/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 25/11/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 24/11/2014 | 103.25p | 103.25p | 103.03p | 103.25p | 10500 |
| 21/11/2014 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 20/11/2014 | 104.25p | 104.25p | 103.25p | 103.25p | 0 |
| 19/11/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 18/11/2014 | 104.25p | 104.25p | 104.03p | 104.25p | 2360 |
| 17/11/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 14/11/2014 | 104.03p | 104.25p | 104.03p | 104.25p | 6562 |
| 13/11/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 12/11/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 11/11/2014 | 104.25p | 104.47p | 104.25p | 104.25p | 693 |
| 10/11/2014 | 104.25p | 104.47p | 104.25p | 104.25p | 823 |
| 07/11/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 06/11/2014 | 104.25p | 104.25p | 104.00p | 104.25p | 0 |
| 05/11/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 04/11/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 03/11/2014 | 104.25p | 104.47p | 104.25p | 104.25p | 1749 |
| 31/10/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 30/10/2014 | 104.25p | 104.25p | 104.03p | 104.25p | 611 |
| 29/10/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 28/10/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 27/10/2014 | 104.25p | 104.25p | 104.03p | 104.25p | 3119 |
| 24/10/2014 | 104.25p | 104.25p | 104.25p | 104.25p | 0 |
| 23/10/2014 | 103.25p | 104.25p | 103.03p | 104.25p | 1308 |
| 22/10/2014 | 102.75p | 103.25p | 102.75p | 103.25p | 0 |
| 21/10/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 20/10/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 17/10/2014 | 102.75p | 103.00p | 102.75p | 102.75p | 787 |
| 16/10/2014 | 104.75p | 104.75p | 102.75p | 102.75p | 0 |
| 15/10/2014 | 104.75p | 104.75p | 104.75p | 104.75p | 0 |
| 14/10/2014 | 104.75p | 104.75p | 104.75p | 104.75p | 0 |
| 13/10/2014 | 105.25p | 105.25p | 104.50p | 104.75p | 21685 |
| 10/10/2014 | 107.75p | 107.75p | 105.25p | 105.25p | 0 |
| 09/10/2014 | 107.75p | 110.75p | 107.75p | 107.75p | 0 |
| 08/10/2014 | 110.75p | 110.75p | 110.75p | 110.75p | 0 |
| 07/10/2014 | 110.75p | 110.75p | 110.53p | 110.75p | 14273 |
| 06/10/2014 | 110.75p | 110.75p | 110.53p | 110.75p | 6931 |
| 03/10/2014 | 110.75p | 110.75p | 110.75p | 110.75p | 0 |
| 02/10/2014 | 110.75p | 110.75p | 110.53p | 110.75p | 1838 |
| 01/10/2014 | 110.75p | 110.75p | 110.75p | 110.75p | 0 |
| 30/09/2014 | 110.75p | 110.75p | 110.75p | 110.75p | 0 |
| 29/09/2014 | 112.25p | 112.25p | 110.53p | 110.75p | 3365 |
| 26/09/2014 | 113.75p | 113.75p | 112.03p | 112.25p | 1396 |
| 25/09/2014 | 113.75p | 113.75p | 113.75p | 113.75p | 0 |
| 24/09/2014 | 113.75p | 113.75p | 113.75p | 113.75p | 0 |
| 23/09/2014 | 113.75p | 113.75p | 113.53p | 113.75p | 3485 |
| 22/09/2014 | 113.75p | 113.97p | 113.53p | 113.75p | 12481 |
| 19/09/2014 | 113.75p | 113.75p | 113.53p | 113.75p | 19956 |
| 18/09/2014 | 113.75p | 113.75p | 113.53p | 113.75p | 4785 |
| 17/09/2014 | 113.75p | 113.75p | 113.53p | 113.75p | 8722 |
| 16/09/2014 | 113.75p | 113.75p | 113.75p | 113.75p | 0 |
| 15/09/2014 | 113.75p | 113.75p | 113.75p | 113.75p | 0 |
| 12/09/2014 | 113.75p | 113.75p | 113.53p | 113.75p | 13146 |
| 11/09/2014 | 113.75p | 113.75p | 113.53p | 113.75p | 1240 |
| 10/09/2014 | 113.25p | 113.75p | 113.25p | 113.75p | 0 |
| 09/09/2014 | 113.25p | 113.25p | 113.03p | 113.25p | 885 |
| 08/09/2014 | 112.75p | 113.25p | 112.75p | 113.25p | 0 |
| 05/09/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 787 |
| 04/09/2014 | 112.75p | 112.75p | 112.75p | 112.75p | 0 |
| 03/09/2014 | 112.75p | 112.75p | 112.75p | 112.75p | 0 |
| 02/09/2014 | 112.75p | 112.75p | 112.50p | 112.75p | 11695 |
| 01/09/2014 | 112.75p | 112.75p | 112.50p | 112.75p | 6716 |
| 29/08/2014 | 112.75p | 112.75p | 112.50p | 112.75p | 0 |
| 28/08/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 1121 |
| 27/08/2014 | 112.75p | 112.75p | 112.75p | 112.75p | 0 |
| 26/08/2014 | 112.25p | 112.75p | 112.25p | 112.75p | 6562 |
| 22/08/2014 | 111.25p | 112.25p | 111.25p | 112.25p | 3425 |
| 21/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 2793 |
| 20/08/2014 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 19/08/2014 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 18/08/2014 | 111.25p | 111.47p | 111.25p | 111.25p | 787 |
| 15/08/2014 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 14/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 5066 |
| 13/08/2014 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 12/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 17781 |
| 11/08/2014 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 08/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 8745 |
| 07/08/2014 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 06/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 13125 |
| 05/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 2624 |
| 04/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 0 |
| 01/08/2014 | 111.25p | 111.25p | 111.00p | 111.25p | 1557 |
| 31/07/2014 | 111.25p | 111.48p | 111.00p | 111.25p | 0 |
| 30/07/2014 | 111.25p | 111.48p | 111.00p | 111.25p | 15121 |
| 29/07/2014 | 111.25p | 111.47p | 111.25p | 111.25p | 732 |
| 28/07/2014 | 111.25p | 111.47p | 111.02p | 111.25p | 10897 |
| 25/07/2014 | 112.75p | 112.98p | 111.25p | 111.25p | 6465 |
| 24/07/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 2624 |
| 23/07/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 0 |
| 22/07/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 0 |
| 21/07/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 4508 |
| 18/07/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 0 |
| 17/07/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 0 |
| 16/07/2014 | 112.75p | 112.75p | 112.52p | 112.75p | 1141 |
| 15/07/2014 | 113.75p | 113.75p | 112.75p | 112.75p | 3495 |
| 14/07/2014 | 113.75p | 115.25p | 113.75p | 113.75p | 0 |
| 11/07/2014 | 113.75p | 115.25p | 113.75p | 113.75p | 0 |
| 10/07/2014 | 115.25p | 115.25p | 113.75p | 113.75p | 207 |
| 09/07/2014 | 115.25p | 115.25p | 115.02p | 115.25p | 1049 |
| 08/07/2014 | 115.25p | 115.25p | 115.02p | 115.25p | 0 |
| 07/07/2014 | 115.25p | 115.25p | 115.02p | 115.25p | 4284 |
| 04/07/2014 | 115.75p | 115.75p | 115.25p | 115.25p | 0 |
| 03/07/2014 | 115.75p | 115.75p | 115.52p | 115.75p | 11556 |
| 02/07/2014 | 117.75p | 119.75p | 115.25p | 115.75p | 0 |
| 01/07/2014 | 119.75p | 119.75p | 119.52p | 119.75p | 0 |
| 30/06/2014 | 119.75p | 119.75p | 119.52p | 119.75p | 88 |
| 27/06/2014 | 119.75p | 119.75p | 119.52p | 119.75p | 0 |
| 26/06/2014 | 119.75p | 119.75p | 119.52p | 119.75p | 4185 |
| 25/06/2014 | 119.75p | 119.75p | 119.52p | 119.75p | 36408 |
| 24/06/2014 | 119.75p | 119.75p | 119.52p | 119.75p | 36775 |
| 23/06/2014 | 120.75p | 120.75p | 119.52p | 119.75p | 5504 |
| 20/06/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 0 |
| 19/06/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 0 |
| 18/06/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 531 |
| 17/06/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 7661 |
| 16/06/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 0 |
| 13/06/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 13768 |
| 12/06/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 2110 |
| 11/06/2014 | 120.75p | 120.98p | 120.52p | 120.75p | 17425 |
| 10/06/2014 | 120.25p | 120.75p | 120.25p | 120.75p | 0 |
| 09/06/2014 | 120.25p | 120.48p | 120.25p | 120.25p | 1641 |
| 06/06/2014 | 120.25p | 120.48p | 120.25p | 120.25p | 11556 |
| 05/06/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 6729 |
| 04/06/2014 | 120.25p | 120.25p | 120.00p | 120.25p | 0 |
| 03/06/2014 | 120.25p | 120.25p | 120.00p | 120.25p | 16151 |
| 02/06/2014 | 120.25p | 120.49p | 120.25p | 120.25p | 4149 |
| 30/05/2014 | 120.25p | 120.49p | 120.02p | 120.25p | 8367 |
| 29/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 28/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 27/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 23/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 22/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 6056 |
| 21/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 20/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 19/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 16/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 0 |
| 15/05/2014 | 120.25p | 120.25p | 120.02p | 120.25p | 1355 |
| 14/05/2014 | 120.75p | 120.75p | 120.25p | 120.25p | 1734 |
| 13/05/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 0 |
| 12/05/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 7396 |
| 09/05/2014 | 120.75p | 120.75p | 120.52p | 120.75p | 5000 |
| 08/05/2014 | 120.75p | 121.49p | 120.75p | 120.75p | 0 |
*Close Price adjusted for both dividends and splits