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
07/05/2014 120.75p 121.49p 120.75p 120.75p 0
06/05/2014 121.25p 121.49p 120.75p 120.75p 0
02/05/2014 121.25p 121.49p 121.25p 121.25p 3662
01/05/2014 121.25p 121.49p 121.25p 121.25p 160
30/04/2014 121.25p 121.25p 121.02p 121.25p 885
29/04/2014 121.50p 121.74p 121.25p 121.25p 0
28/04/2014 121.50p 121.74p 121.28p 121.50p 5557
25/04/2014 121.50p 121.50p 121.28p 121.50p 0
24/04/2014 121.50p 121.50p 121.28p 121.50p 4241
23/04/2014 121.50p 121.50p 121.28p 121.50p 1596
22/04/2014 121.50p 121.74p 121.50p 121.50p 4514
17/04/2014 121.50p 121.50p 121.28p 121.50p 0
16/04/2014 121.50p 121.50p 121.28p 121.50p 0
15/04/2014 121.50p 121.50p 121.28p 121.50p 6772
14/04/2014 122.75p 122.75p 121.28p 121.50p 12662
11/04/2014 122.75p 122.75p 122.50p 122.75p 2996
10/04/2014 122.75p 122.75p 122.53p 122.75p 3544
09/04/2014 122.75p 122.75p 122.53p 122.75p 0
08/04/2014 122.75p 122.75p 122.53p 122.75p 6661
07/04/2014 123.25p 123.50p 122.75p 122.75p 0
04/04/2014 123.25p 123.50p 123.03p 123.25p 0
03/04/2014 123.25p 123.50p 123.03p 123.25p 0
02/04/2014 123.25p 123.50p 123.03p 123.25p 0
01/04/2014 123.25p 123.50p 123.03p 123.25p 0
31/03/2014 123.25p 123.50p 123.03p 123.25p 7388
28/03/2014 123.25p 123.25p 123.02p 123.25p 2123
27/03/2014 123.25p 123.25p 123.03p 123.25p 885
26/03/2014 123.25p 123.25p 123.03p 123.25p 5638
25/03/2014 122.75p 123.25p 122.50p 123.25p 13256
24/03/2014 122.75p 122.75p 122.50p 122.75p 29024
21/03/2014 122.75p 122.99p 122.53p 122.75p 10127
20/03/2014 122.75p 122.75p 122.25p 122.75p 0
19/03/2014 122.25p 122.75p 122.25p 122.75p 6753
18/03/2014 122.25p 122.25p 122.03p 122.25p 2246
17/03/2014 122.25p 122.25p 122.00p 122.25p 15572
14/03/2014 122.25p 122.50p 122.25p 122.25p 0
13/03/2014 122.25p 122.50p 122.25p 122.25p 0
12/03/2014 122.25p 122.50p 122.25p 122.25p 85
11/03/2014 122.25p 122.25p 122.02p 122.25p 10655
10/03/2014 122.25p 122.25p 122.03p 122.25p 0
07/03/2014 122.25p 122.25p 122.03p 122.25p 31785
06/03/2014 122.25p 122.25p 122.00p 122.25p 4119
05/03/2014 121.25p 122.25p 121.03p 122.25p 14311
04/03/2014 121.25p 121.25p 121.03p 121.25p 1121
03/03/2014 121.75p 121.99p 121.03p 121.25p 12950
28/02/2014 121.25p 121.75p 121.03p 121.75p 0
27/02/2014 121.25p 121.25p 121.03p 121.25p 2624
26/02/2014 121.25p 121.49p 121.03p 121.25p 0
25/02/2014 121.25p 121.49p 121.03p 121.25p 11355
24/02/2014 120.75p 121.25p 120.75p 121.25p 495
21/02/2014 120.75p 120.75p 120.50p 120.75p 0
20/02/2014 120.75p 120.75p 120.50p 120.75p 6844
19/02/2014 120.75p 120.75p 120.53p 120.75p 18834
18/02/2014 119.25p 120.75p 119.00p 120.75p 0
17/02/2014 119.25p 119.25p 119.00p 119.25p 4905
14/02/2014 119.25p 119.25p 119.00p 119.25p 0
13/02/2014 119.25p 119.25p 119.00p 119.25p 708
12/02/2014 118.75p 119.25p 118.75p 119.25p 4453
11/02/2014 118.75p 118.75p 118.03p 118.75p 199036
10/02/2014 118.25p 118.75p 118.03p 118.75p 7786
07/02/2014 118.25p 118.25p 118.03p 118.25p 0
06/02/2014 118.25p 118.25p 118.03p 118.25p 4457
05/02/2014 118.25p 118.25p 118.03p 118.25p 10041
04/02/2014 118.25p 118.25p 118.03p 118.25p 3471
03/02/2014 118.25p 118.25p 118.03p 118.25p 15786
31/01/2014 118.25p 118.25p 118.02p 118.25p 0
30/01/2014 118.25p 118.25p 118.02p 118.25p 0
29/01/2014 118.25p 118.25p 118.02p 118.25p 3838
28/01/2014 118.25p 120.50p 118.25p 118.25p 0
27/01/2014 120.25p 120.50p 118.25p 118.25p 63652
24/01/2014 120.25p 120.25p 120.02p 120.25p 0
23/01/2014 120.25p 120.25p 120.02p 120.25p 3827
22/01/2014 120.25p 120.49p 120.02p 120.25p 37739
21/01/2014 119.25p 120.25p 119.02p 120.25p 22802
20/01/2014 119.25p 119.25p 119.02p 119.25p 2624
17/01/2014 119.25p 119.25p 119.02p 119.25p 1557
16/01/2014 119.25p 119.25p 118.52p 119.25p 0
15/01/2014 118.75p 119.25p 118.52p 119.25p 0
14/01/2014 118.75p 118.75p 118.52p 118.75p 0
13/01/2014 118.75p 118.75p 118.52p 118.75p 0
10/01/2014 118.75p 118.75p 118.52p 118.75p 0
09/01/2014 118.75p 118.75p 118.52p 118.75p 1
08/01/2014 118.75p 119.00p 118.50p 118.75p 18319
07/01/2014 118.75p 118.75p 118.52p 118.75p 0
06/01/2014 118.75p 118.75p 118.52p 118.75p 1312
03/01/2014 118.75p 118.75p 116.75p 118.75p 0
02/01/2014 116.75p 118.75p 116.75p 118.75p 6478
31/12/2013 116.75p 116.75p 116.52p 116.75p 0
30/12/2013 116.75p 116.75p 116.52p 116.75p 0
27/12/2013 116.75p 116.75p 116.52p 116.75p 11311
24/12/2013 116.75p 117.00p 115.75p 116.75p 0
23/12/2013 115.75p 117.00p 115.75p 116.75p 3000
20/12/2013 115.75p 115.75p 115.52p 115.75p 10815
19/12/2013 115.75p 115.75p 115.02p 115.75p 0
18/12/2013 115.75p 115.75p 115.02p 115.75p 0
17/12/2013 115.25p 115.75p 115.02p 115.75p 1312
16/12/2013 115.25p 115.50p 115.02p 115.25p 6904
13/12/2013 115.25p 115.25p 115.02p 115.25p 0
12/12/2013 115.25p 115.25p 115.02p 115.25p 1508
11/12/2013 115.25p 115.25p 115.02p 115.25p 3450
10/12/2013 115.25p 117.00p 115.25p 115.25p 0
09/12/2013 115.25p 117.00p 115.25p 115.25p 46484
06/12/2013 115.25p 117.00p 115.25p 115.25p 2832
05/12/2013 115.25p 115.25p 114.02p 115.25p 0
04/12/2013 115.25p 115.25p 114.02p 115.25p 0
03/12/2013 115.25p 115.25p 114.02p 115.25p 0
02/12/2013 114.25p 115.25p 114.02p 115.25p 34000
29/11/2013 114.25p 114.25p 114.02p 114.25p 0
28/11/2013 114.25p 114.25p 114.02p 114.25p 0
27/11/2013 114.25p 114.25p 114.02p 114.25p 0
26/11/2013 114.25p 114.25p 114.02p 114.25p 0
25/11/2013 114.25p 114.25p 114.02p 114.25p 0
22/11/2013 114.25p 114.25p 114.02p 114.25p 18742
21/11/2013 115.25p 115.25p 114.25p 114.25p 23696
20/11/2013 116.25p 116.25p 115.25p 115.25p 7874
19/11/2013 117.25p 117.25p 116.25p 116.25p 0
18/11/2013 117.25p 117.25p 117.02p 117.25p 8630
15/11/2013 117.25p 117.25p 117.00p 117.25p 7436
14/11/2013 117.25p 117.25p 117.02p 117.25p 0
13/11/2013 117.25p 117.25p 117.02p 117.25p 0
12/11/2013 117.25p 117.25p 117.02p 117.25p 2711
11/11/2013 117.25p 117.25p 117.02p 117.25p 3114
08/11/2013 117.25p 117.25p 117.01p 117.25p 829
07/11/2013 117.25p 117.25p 117.01p 117.25p 524
06/11/2013 117.25p 117.25p 117.01p 117.25p 12861
05/11/2013 117.25p 117.25p 114.25p 117.25p 0
04/11/2013 114.25p 117.25p 114.25p 117.25p 6287
01/11/2013 114.25p 114.25p 114.01p 114.25p 6331
31/10/2013 114.25p 114.50p 114.00p 114.25p 0
30/10/2013 114.25p 114.50p 114.00p 114.25p 0
29/10/2013 114.25p 114.50p 114.00p 114.25p 3664
28/10/2013 114.25p 114.50p 114.00p 114.25p 1249
25/10/2013 114.25p 114.50p 114.01p 114.25p 12187
24/10/2013 114.25p 114.25p 112.51p 114.25p 0
23/10/2013 112.75p 114.25p 112.51p 114.25p 4442
22/10/2013 112.75p 112.75p 112.51p 112.75p 1139
21/10/2013 110.75p 112.75p 110.75p 112.75p 1687
18/10/2013 110.75p 110.75p 110.51p 110.75p 2952
17/10/2013 110.75p 111.00p 110.75p 110.75p 0
16/10/2013 110.75p 111.00p 110.75p 110.75p 0
15/10/2013 110.75p 111.00p 110.75p 110.75p 3439
14/10/2013 110.75p 111.00p 110.75p 110.75p 2512
11/10/2013 110.75p 112.25p 109.75p 110.75p 1771
10/10/2013 110.75p 112.25p 109.75p 110.75p 0
09/10/2013 110.75p 112.25p 109.75p 110.75p 0
08/10/2013 109.75p 112.25p 109.75p 110.75p 0
07/10/2013 109.75p 112.25p 109.75p 109.75p 0
04/10/2013 109.75p 112.25p 109.75p 109.75p 3114
03/10/2013 109.75p 112.25p 109.75p 109.75p 0
02/10/2013 112.25p 112.25p 109.75p 109.75p 5596
01/10/2013 112.25p 113.50p 112.25p 112.25p 0
30/09/2013 112.25p 113.50p 112.25p 112.25p 2624
27/09/2013 113.25p 113.50p 112.25p 112.25p 7300
26/09/2013 113.25p 113.25p 113.00p 113.25p 0
25/09/2013 113.25p 113.25p 113.00p 113.25p 0
24/09/2013 113.25p 113.25p 113.00p 113.25p 0
23/09/2013 113.25p 113.25p 113.00p 113.25p 8404
20/09/2013 113.25p 113.25p 113.04p 113.25p 0
19/09/2013 113.25p 113.25p 113.04p 113.25p 0
18/09/2013 113.25p 113.25p 113.04p 113.25p 3359
17/09/2013 113.25p 113.25p 113.04p 113.25p 2703
16/09/2013 113.25p 113.25p 113.04p 113.25p 22646
13/09/2013 113.25p 113.25p 111.54p 113.25p 0
12/09/2013 113.25p 113.25p 111.54p 113.25p 0
11/09/2013 113.25p 113.25p 111.54p 113.25p 0
10/09/2013 111.75p 113.25p 111.54p 113.25p 0
09/09/2013 111.75p 111.75p 111.54p 111.75p 3114
06/09/2013 111.75p 111.75p 110.75p 111.75p 0
05/09/2013 111.75p 111.75p 110.75p 111.75p 0
04/09/2013 111.00p 111.75p 110.75p 111.75p 1707
03/09/2013 111.00p 111.00p 110.75p 111.00p 0
02/09/2013 110.75p 111.00p 110.75p 111.00p 0
30/08/2013 110.75p 111.00p 110.75p 110.75p 28034
29/08/2013 110.75p 110.75p 110.54p 110.75p 1557
28/08/2013 110.75p 110.75p 110.54p 110.75p 12324
27/08/2013 110.50p 110.75p 110.00p 110.75p 0
23/08/2013 110.50p 110.50p 110.00p 110.50p 0
22/08/2013 110.50p 110.50p 110.00p 110.50p 1599
21/08/2013 110.50p 110.50p 110.00p 110.50p 0
20/08/2013 110.50p 110.50p 110.00p 110.50p 12256
19/08/2013 110.00p 110.50p 109.04p 110.50p 917
16/08/2013 110.00p 110.00p 109.04p 110.00p 0
15/08/2013 110.00p 110.00p 109.04p 110.00p 970
14/08/2013 110.00p 112.50p 101.04p 110.00p 0
13/08/2013 110.00p 110.00p 101.04p 110.00p 0
12/08/2013 110.00p 110.00p 101.04p 110.00p 0
09/08/2013 110.00p 110.00p 101.04p 110.00p 10
08/08/2013 110.00p 110.00p 101.00p 110.00p 0
07/08/2013 110.00p 110.00p 101.00p 110.00p 0
06/08/2013 110.00p 110.00p 101.00p 110.00p 0
05/08/2013 110.00p 110.00p 101.00p 110.00p 0
02/08/2013 110.00p 110.00p 101.00p 110.00p 75636
01/08/2013 110.00p 110.00p 101.04p 110.00p 6538
31/07/2013 110.00p 110.00p 99.54p 110.00p 0
30/07/2013 108.50p 110.00p 99.54p 110.00p 0
29/07/2013 108.50p 108.50p 99.54p 108.50p 0
26/07/2013 108.50p 108.50p 99.54p 108.50p 0
25/07/2013 108.50p 108.50p 99.54p 108.50p 2656
24/07/2013 108.50p 108.50p 99.53p 108.50p 7362
23/07/2013 108.50p 108.50p 99.54p 108.50p 0

*Close Price adjusted for both dividends and splits