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
22/07/2013 108.50p 108.50p 99.54p 108.50p 968
19/07/2013 108.50p 108.50p 99.50p 108.50p 0
18/07/2013 108.50p 108.50p 99.50p 108.50p 0
17/07/2013 108.50p 108.50p 108.40p 108.50p 704
16/07/2013 108.50p 108.50p 107.90p 108.50p 5753
15/07/2013 108.50p 110.69p 99.54p 108.50p 19305
12/07/2013 107.50p 108.50p 99.00p 108.50p 15000
11/07/2013 107.50p 107.50p 98.50p 107.50p 10477
10/07/2013 107.50p 107.50p 98.50p 107.50p 0
09/07/2013 107.50p 107.50p 98.50p 107.50p 20426
08/07/2013 107.50p 107.50p 98.54p 107.50p 787
05/07/2013 107.50p 107.50p 98.54p 107.50p 2110
04/07/2013 107.50p 107.50p 98.53p 107.50p 3
03/07/2013 107.50p 107.50p 98.53p 107.50p 0
02/07/2013 107.50p 107.50p 98.53p 107.50p 1771
01/07/2013 106.50p 107.50p 98.53p 107.50p 20911
28/06/2013 106.50p 106.50p 97.52p 106.50p 19305
27/06/2013 106.50p 108.25p 97.50p 106.50p 0
26/06/2013 108.25p 108.25p 97.50p 106.50p 1
25/06/2013 108.25p 108.25p 99.27p 108.25p 2335
24/06/2013 108.25p 117.00p 108.25p 108.25p 26512
21/06/2013 108.25p 108.25p 99.25p 108.25p 57640
20/06/2013 108.25p 110.75p 99.25p 108.25p 0
19/06/2013 107.25p 110.75p 99.25p 108.25p 4087
18/06/2013 110.75p 110.75p 101.78p 110.75p 1396
17/06/2013 110.75p 110.75p 101.80p 110.75p 21104
14/06/2013 110.75p 110.75p 101.78p 110.75p 0
13/06/2013 110.75p 110.75p 101.78p 110.75p 4559
12/06/2013 110.75p 110.75p 101.78p 110.75p 0
11/06/2013 110.75p 110.75p 101.78p 110.75p 1156
10/06/2013 110.75p 111.49p 103.50p 110.75p 0
07/06/2013 110.75p 111.49p 110.75p 110.75p 22966
06/06/2013 110.75p 111.63p 103.03p 110.75p 0
05/06/2013 111.63p 111.63p 103.03p 110.75p 4220
04/06/2013 111.63p 111.63p 103.03p 111.63p 0
03/06/2013 111.63p 111.63p 103.03p 111.63p 4858
31/05/2013 112.00p 112.00p 103.04p 111.63p 2541
30/05/2013 112.00p 112.00p 103.04p 112.00p 14496
29/05/2013 112.00p 112.00p 103.04p 112.00p 2703
28/05/2013 111.50p 112.00p 101.53p 112.00p 0
24/05/2013 111.50p 111.50p 101.53p 111.50p 0
23/05/2013 111.50p 111.50p 101.53p 111.50p 0
22/05/2013 110.50p 111.50p 101.53p 111.50p 3127
21/05/2013 110.50p 110.50p 101.54p 110.50p 540
20/05/2013 110.50p 110.50p 101.54p 110.50p 3422
17/05/2013 110.50p 110.50p 101.54p 110.50p 4220
16/05/2013 110.50p 110.50p 101.50p 110.50p 0
15/05/2013 110.50p 110.50p 101.50p 110.50p 7334
14/05/2013 110.50p 110.50p 100.00p 110.50p 0
13/05/2013 110.50p 110.50p 100.00p 110.50p 0
10/05/2013 110.50p 110.50p 100.00p 110.50p 61757
09/05/2013 109.50p 109.50p 100.00p 100.00p 54075
08/05/2013 109.50p 109.50p 100.53p 109.50p 1311
07/05/2013 109.00p 109.50p 100.53p 109.50p 1123
03/05/2013 108.75p 109.00p 99.50p 109.00p 27461
02/05/2013 108.75p 108.75p 99.54p 108.75p 0
01/05/2013 108.75p 108.75p 99.54p 108.75p 885
30/04/2013 108.75p 110.35p 99.55p 108.75p 0
29/04/2013 108.75p 110.35p 99.55p 108.75p 0
26/04/2013 108.75p 110.35p 99.55p 108.75p 74973
25/04/2013 108.75p 108.75p 99.53p 108.75p 3114
24/04/2013 107.75p 108.75p 98.52p 108.75p 32974
23/04/2013 107.50p 107.75p 98.52p 107.75p 8441
22/04/2013 107.00p 107.50p 96.27p 107.50p 0
19/04/2013 106.12p 107.00p 96.27p 107.00p 38982
18/04/2013 106.12p 106.12p 96.25p 106.12p 4002
17/04/2013 106.12p 106.12p 96.27p 106.12p 4969
16/04/2013 106.12p 106.12p 96.27p 106.12p 1930
15/04/2013 106.12p 106.12p 96.27p 106.12p 885
12/04/2013 106.12p 106.12p 96.27p 106.12p 4465
11/04/2013 106.12p 106.38p 96.52p 106.12p 0
10/04/2013 106.38p 106.38p 96.52p 106.12p 2774
09/04/2013 106.38p 106.38p 96.52p 106.38p 15150
08/04/2013 106.38p 107.12p 106.38p 106.38p 0
05/04/2013 106.38p 107.12p 106.38p 106.38p 206932
04/04/2013 106.88p 106.88p 96.52p 106.38p 7101
03/04/2013 106.38p 106.88p 96.50p 106.88p 19534
02/04/2013 106.38p 108.25p 98.27p 106.38p 0
28/03/2013 108.25p 108.25p 98.27p 106.38p 44477
27/03/2013 108.25p 108.25p 98.27p 108.25p 8091
26/03/2013 108.25p 108.25p 98.27p 108.25p 8152
25/03/2013 108.25p 109.31p 98.27p 108.25p 496556
22/03/2013 109.00p 109.00p 98.00p 108.25p 99278
21/03/2013 109.00p 109.00p 99.00p 109.00p 1936
20/03/2013 107.25p 113.00p 97.25p 109.00p 0
19/03/2013 107.25p 107.25p 97.25p 107.25p 1443
18/03/2013 107.25p 107.25p 97.27p 107.25p 38110
15/03/2013 107.25p 107.25p 97.75p 107.25p 22900
14/03/2013 107.25p 107.25p 97.25p 107.25p 13724
13/03/2013 107.25p 107.25p 97.25p 107.25p 20602
12/03/2013 107.25p 107.25p 97.27p 107.25p 7079
11/03/2013 107.25p 107.25p 107.23p 107.25p 112179
08/03/2013 106.75p 107.25p 96.82p 107.25p 69550
07/03/2013 106.75p 106.75p 96.82p 106.75p 6727
06/03/2013 106.75p 106.75p 96.80p 106.75p 11478
05/03/2013 106.75p 106.75p 96.80p 106.75p 0
04/03/2013 106.75p 106.75p 96.80p 106.75p 2664
01/03/2013 106.75p 106.75p 96.79p 106.75p 23359
28/02/2013 107.00p 111.37p 97.03p 106.75p 3114
27/02/2013 107.00p 107.00p 97.03p 107.00p 16631
26/02/2013 107.00p 107.00p 97.03p 107.00p 15054
25/02/2013 107.00p 107.00p 97.00p 107.00p 10406
22/02/2013 107.00p 107.00p 97.03p 107.00p 43203
21/02/2013 107.00p 107.00p 97.03p 107.00p 0
20/02/2013 107.00p 107.00p 97.03p 107.00p 0
19/02/2013 107.00p 107.00p 97.03p 107.00p 0
18/02/2013 107.00p 107.00p 97.03p 107.00p 6096
15/02/2013 107.00p 107.00p 97.03p 107.00p 2246
14/02/2013 107.00p 107.00p 97.03p 107.00p 7635
13/02/2013 107.00p 107.00p 97.03p 107.00p 885
12/02/2013 105.75p 112.00p 95.78p 107.00p 0
11/02/2013 105.75p 105.75p 95.78p 105.75p 5149
08/02/2013 105.75p 105.75p 95.75p 105.75p 0
07/02/2013 105.75p 105.75p 95.75p 105.75p 0
06/02/2013 105.75p 105.75p 95.75p 105.75p 0
05/02/2013 105.75p 105.75p 95.75p 105.75p 431
04/02/2013 105.75p 105.75p 95.78p 105.75p 4220
01/02/2013 105.75p 105.75p 99.90p 105.75p 384
31/01/2013 105.75p 105.75p 95.78p 105.75p 3773
30/01/2013 105.75p 105.75p 95.78p 105.75p 6134
29/01/2013 105.75p 105.75p 95.78p 105.75p 531
28/01/2013 105.75p 105.75p 95.78p 105.75p 2314
25/01/2013 105.00p 105.75p 95.50p 105.75p 22536
24/01/2013 105.00p 105.00p 95.00p 105.00p 0
23/01/2013 105.00p 105.00p 95.00p 105.00p 0
22/01/2013 105.00p 105.00p 95.00p 105.00p 15572
21/01/2013 105.00p 105.00p 95.00p 105.00p 5249
18/01/2013 105.00p 105.00p 95.25p 105.00p 24773
17/01/2013 103.75p 105.00p 95.03p 105.00p 15828
16/01/2013 103.75p 103.75p 93.75p 103.75p 0
15/01/2013 103.75p 103.75p 93.75p 103.75p 0
14/01/2013 103.75p 103.75p 93.75p 103.75p 1715
11/01/2013 103.75p 103.75p 94.25p 103.75p 23489
10/01/2013 103.75p 103.75p 93.75p 103.75p 0
09/01/2013 103.75p 103.75p 93.75p 103.75p 16275
08/01/2013 101.50p 109.38p 91.55p 103.75p 0
07/01/2013 101.50p 101.50p 91.55p 101.50p 0
04/01/2013 101.50p 101.50p 91.55p 101.50p 0
03/01/2013 101.50p 101.50p 91.55p 101.50p 1049
02/01/2013 101.50p 105.50p 91.55p 101.50p 0
31/12/2012 105.50p 105.50p 91.55p 101.50p 3960
28/12/2012 103.00p 105.50p 91.50p 105.50p 2711
27/12/2012 103.00p 103.00p 89.07p 103.00p 0
24/12/2012 103.00p 103.00p 89.07p 103.00p 2624
21/12/2012 103.00p 103.00p 89.50p 103.00p 31642
20/12/2012 103.00p 103.00p 89.07p 103.00p 3165
19/12/2012 103.00p 103.00p 89.07p 103.00p 1338
18/12/2012 103.00p 103.00p 89.06p 103.00p 0
17/12/2012 103.00p 103.00p 89.06p 103.00p 31144
14/12/2012 102.25p 103.00p 88.75p 103.00p 35144
13/12/2012 102.25p 102.25p 88.31p 102.25p 0
12/12/2012 102.25p 102.25p 88.31p 102.25p 0
11/12/2012 102.25p 102.25p 88.31p 102.25p 5225
10/12/2012 102.25p 102.25p 88.31p 102.25p 0
07/12/2012 102.25p 102.25p 88.31p 102.25p 0
06/12/2012 102.25p 102.25p 88.31p 102.25p 18444
05/12/2012 102.25p 102.25p 88.30p 102.25p 0
04/12/2012 102.25p 102.25p 88.30p 102.25p 0
03/12/2012 102.25p 102.25p 88.30p 102.25p 4553
30/11/2012 101.50p 102.25p 88.00p 102.25p 12039
29/11/2012 101.50p 101.50p 87.50p 101.50p 11235
28/11/2012 101.50p 101.50p 87.53p 101.50p 2624
27/11/2012 101.50p 101.50p 87.53p 101.50p 0
26/11/2012 101.50p 101.50p 87.53p 101.50p 11075
23/11/2012 101.50p 101.50p 87.50p 101.50p 64325
22/11/2012 101.50p 101.50p 87.50p 101.50p 0
21/11/2012 101.50p 101.50p 87.50p 101.50p 0
20/11/2012 101.50p 101.50p 87.50p 101.50p 804
19/11/2012 101.50p 101.50p 87.50p 101.50p 0
16/11/2012 101.50p 101.50p 87.50p 101.50p 37018
15/11/2012 101.50p 101.50p 87.53p 101.50p 0
14/11/2012 101.50p 101.50p 87.53p 101.50p 24234
13/11/2012 101.50p 101.50p 87.52p 101.50p 42947
12/11/2012 102.25p 102.25p 89.00p 101.50p 9884
09/11/2012 102.75p 102.75p 89.50p 102.25p 9353
08/11/2012 102.75p 103.00p 89.00p 102.75p 0
07/11/2012 102.75p 102.75p 89.00p 102.75p 0
06/11/2012 102.75p 102.75p 89.00p 102.75p 787
05/11/2012 102.75p 102.75p 88.50p 102.75p 9353
02/11/2012 103.00p 103.00p 87.00p 102.75p 23776
01/11/2012 103.00p 103.00p 89.00p 103.00p 0
31/10/2012 103.00p 103.00p 89.00p 103.00p 11719
30/10/2012 103.00p 116.00p 99.92p 103.00p 507
29/10/2012 103.00p 116.00p 89.00p 103.00p 2718
26/10/2012 103.00p 103.50p 88.00p 103.00p 0
25/10/2012 103.50p 103.50p 88.00p 103.00p 6336
24/10/2012 104.00p 104.00p 90.50p 103.50p 0
23/10/2012 104.00p 104.00p 90.00p 104.00p 0
22/10/2012 104.00p 104.00p 90.00p 104.00p 0
19/10/2012 100.75p 104.00p 90.00p 104.00p 209705
18/10/2012 100.75p 100.75p 87.50p 100.75p 0
17/10/2012 100.75p 100.75p 87.50p 100.75p 4563
16/10/2012 100.75p 100.75p 87.50p 100.75p 0
15/10/2012 100.75p 100.75p 87.50p 100.75p 0
12/10/2012 100.75p 100.75p 87.50p 100.75p 1878
11/10/2012 100.75p 100.75p 86.50p 100.75p 0
10/10/2012 99.75p 100.75p 86.50p 100.75p 132096
09/10/2012 99.75p 99.75p 85.00p 99.75p 0
08/10/2012 99.75p 99.75p 85.00p 99.75p 16191
05/10/2012 100.13p 100.13p 85.75p 99.75p 6525

*Close Price adjusted for both dividends and splits