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
31/01/2024 87.50p 88.50p 87.01p 88.50p 3855
30/01/2024 87.50p 87.50p 87.00p 87.50p 25769
29/01/2024 87.50p 87.50p 87.50p 87.50p 0
26/01/2024 86.50p 87.50p 86.01p 87.50p 59
25/01/2024 86.50p 86.99p 86.03p 86.50p 743
24/01/2024 86.50p 86.50p 86.50p 86.50p 0
23/01/2024 86.50p 86.50p 86.03p 86.50p 8284
22/01/2024 86.50p 86.50p 86.03p 86.50p 46532
19/01/2024 86.50p 86.99p 86.03p 86.50p 4164
18/01/2024 86.50p 86.50p 86.03p 86.50p 62007
17/01/2024 86.50p 86.50p 86.03p 86.50p 20083
16/01/2024 87.50p 87.99p 86.03p 86.50p 5575
15/01/2024 87.50p 87.50p 87.02p 87.50p 4498
12/01/2024 87.50p 87.99p 87.02p 87.50p 26097
11/01/2024 87.50p 87.99p 87.50p 87.50p 10005
10/01/2024 87.50p 87.50p 87.02p 87.50p 22592
09/01/2024 87.50p 87.99p 87.02p 87.50p 1001
08/01/2024 87.50p 87.99p 87.50p 87.50p 9
05/01/2024 87.50p 87.50p 87.50p 87.50p 0
04/01/2024 87.50p 87.50p 87.02p 87.50p 1435
03/01/2024 87.50p 87.99p 87.50p 87.50p 2709
02/01/2024 87.50p 87.99p 87.02p 87.50p 1502
29/12/2023 87.50p 87.50p 87.50p 87.50p 0
28/12/2023 87.50p 87.50p 87.50p 87.50p 0
27/12/2023 87.50p 87.50p 87.50p 87.50p 0
22/12/2023 87.50p 87.99p 87.50p 87.50p 4
21/12/2023 87.50p 87.50p 86.00p 87.50p 18816
20/12/2023 86.50p 87.50p 86.03p 87.50p 4220
19/12/2023 86.50p 86.50p 86.03p 86.50p 7002
18/12/2023 86.50p 86.50p 86.03p 86.50p 5928
15/12/2023 86.50p 86.50p 86.03p 86.50p 4486
14/12/2023 86.50p 86.50p 86.50p 86.50p 0
13/12/2023 86.50p 86.50p 86.03p 86.50p 11122
12/12/2023 86.50p 86.99p 86.03p 86.50p 4523
11/12/2023 86.50p 86.50p 86.50p 86.50p 0
08/12/2023 86.50p 86.50p 86.00p 86.50p 17024
07/12/2023 88.50p 88.50p 86.03p 86.50p 14535
06/12/2023 88.50p 88.50p 88.00p 88.50p 13885
05/12/2023 88.50p 88.99p 88.50p 88.50p 3
04/12/2023 88.50p 89.00p 88.02p 88.50p 4825
01/12/2023 88.50p 88.50p 88.02p 88.50p 6339
30/11/2023 88.50p 88.50p 88.02p 88.50p 12947
29/11/2023 88.50p 88.99p 88.02p 88.50p 8573
28/11/2023 89.50p 89.80p 88.50p 88.50p 4730
27/11/2023 89.50p 89.50p 89.00p 89.50p 20784
24/11/2023 89.50p 89.80p 89.03p 89.50p 4319
23/11/2023 89.50p 89.50p 89.50p 89.50p 0
22/11/2023 89.50p 89.50p 89.50p 89.50p 0
21/11/2023 89.50p 89.50p 89.00p 89.50p 23155
20/11/2023 89.50p 89.82p 89.50p 89.50p 27
17/11/2023 88.50p 89.50p 88.02p 89.50p 17544
16/11/2023 88.50p 88.82p 88.02p 88.50p 25398
15/11/2023 88.50p 88.82p 88.50p 88.50p 5560
14/11/2023 88.50p 88.50p 88.50p 88.50p 0
13/11/2023 88.50p 88.50p 88.02p 88.50p 4888
10/11/2023 88.50p 88.82p 88.02p 88.50p 15465
09/11/2023 88.50p 88.50p 88.02p 88.50p 3918
08/11/2023 88.50p 88.50p 88.02p 88.50p 20869
07/11/2023 88.50p 88.85p 88.02p 88.50p 2863
06/11/2023 87.50p 88.50p 87.02p 88.50p 15302
03/11/2023 87.50p 87.50p 87.50p 87.50p 0
02/11/2023 87.50p 87.50p 87.02p 87.50p 3558
01/11/2023 87.50p 87.50p 87.50p 87.50p 0
31/10/2023 87.50p 87.50p 87.01p 87.50p 11000
30/10/2023 88.50p 88.50p 87.50p 87.50p 9119
27/10/2023 88.50p 88.50p 88.01p 88.50p 5545
26/10/2023 88.50p 88.50p 88.00p 88.50p 15984
25/10/2023 92.00p 92.00p 88.01p 88.50p 4175
24/10/2023 88.50p 88.50p 88.01p 88.50p 65
23/10/2023 88.50p 88.50p 88.01p 88.50p 16692
20/10/2023 88.50p 88.50p 88.01p 88.50p 20147
19/10/2023 90.50p 92.50p 88.01p 92.50p 17945
18/10/2023 92.50p 92.50p 92.01p 92.50p 7500
17/10/2023 92.50p 92.50p 92.01p 92.50p 24748
16/10/2023 94.00p 94.00p 92.00p 92.50p 2541
13/10/2023 93.50p 93.50p 93.01p 93.50p 5744
12/10/2023 93.50p 93.50p 93.01p 93.50p 10331
11/10/2023 93.50p 93.50p 93.01p 93.50p 3652
10/10/2023 93.50p 93.50p 93.01p 93.50p 9274
09/10/2023 94.50p 94.50p 93.33p 93.50p 0
06/10/2023 94.50p 94.99p 94.01p 94.50p 15569
05/10/2023 94.50p 94.50p 94.01p 94.50p 2746
04/10/2023 94.50p 94.50p 94.01p 94.50p 15368
03/10/2023 94.50p 94.50p 94.01p 94.50p 4478
02/10/2023 94.50p 95.00p 94.01p 94.50p 2784
29/09/2023 99.50p 99.50p 94.01p 94.50p 13112
28/09/2023 99.50p 99.50p 96.01p 96.50p 5433
27/09/2023 96.50p 96.50p 96.01p 96.50p 8107
26/09/2023 96.50p 96.50p 96.01p 96.50p 31390
25/09/2023 96.50p 96.50p 96.50p 96.50p 0
22/09/2023 99.50p 99.50p 96.50p 96.50p 228
21/09/2023 98.50p 98.50p 98.01p 98.50p 17773
20/09/2023 99.50p 99.50p 98.01p 98.50p 14498
19/09/2023 98.50p 98.50p 98.01p 98.50p 1999
18/09/2023 98.50p 98.50p 98.01p 98.50p 2476
15/09/2023 98.50p 98.50p 98.01p 98.50p 762
14/09/2023 98.50p 98.50p 98.50p 98.50p 0
13/09/2023 98.50p 98.50p 98.00p 98.50p 19692
12/09/2023 98.50p 98.50p 98.01p 98.50p 2242
11/09/2023 98.50p 98.50p 98.01p 98.50p 10775
08/09/2023 98.50p 98.50p 98.50p 98.50p 0
07/09/2023 98.50p 98.50p 98.01p 98.50p 17128
06/09/2023 98.50p 98.50p 98.50p 98.50p 0
05/09/2023 98.50p 98.50p 98.50p 98.50p 0
04/09/2023 98.50p 98.99p 98.01p 98.50p 23804
01/09/2023 98.50p 98.50p 98.50p 98.50p 0
31/08/2023 99.50p 99.84p 98.50p 98.50p 12557
30/08/2023 99.50p 99.50p 99.01p 99.50p 8164
29/08/2023 99.50p 99.50p 99.01p 99.50p 7707
25/08/2023 99.50p 99.85p 99.50p 99.50p 4
24/08/2023 99.50p 99.50p 99.01p 99.50p 22143
23/08/2023 99.50p 99.50p 99.50p 99.50p 0
22/08/2023 99.50p 99.50p 99.01p 99.50p 13982
21/08/2023 99.50p 99.50p 99.01p 99.50p 5041
18/08/2023 99.50p 99.50p 99.01p 99.50p 5000
17/08/2023 99.50p 99.50p 99.01p 99.50p 29267
16/08/2023 99.50p 99.50p 99.01p 99.50p 3667
15/08/2023 100.50p 100.50p 99.01p 99.50p 11682
14/08/2023 100.50p 100.50p 100.01p 100.50p 8472
11/08/2023 100.50p 100.50p 100.01p 100.50p 14705
10/08/2023 100.50p 100.85p 100.01p 100.50p 12834
09/08/2023 100.50p 100.50p 100.01p 100.50p 6112
08/08/2023 100.50p 100.50p 100.01p 100.50p 2537
07/08/2023 100.50p 100.87p 100.50p 100.50p 5
04/08/2023 100.50p 100.87p 100.01p 100.50p 24177
03/08/2023 100.50p 100.50p 100.01p 100.50p 503
02/08/2023 101.50p 101.87p 100.01p 100.50p 8619
01/08/2023 102.50p 102.50p 101.17p 101.50p 0
31/07/2023 102.50p 102.50p 102.00p 102.50p 11935
28/07/2023 102.50p 102.50p 102.50p 102.50p 0
27/07/2023 102.50p 102.50p 102.50p 102.50p 0
26/07/2023 102.50p 102.50p 102.01p 102.50p 11855
25/07/2023 102.50p 102.99p 102.01p 102.50p 9583
24/07/2023 102.50p 102.50p 102.50p 102.50p 0
21/07/2023 102.50p 102.99p 102.01p 102.50p 298
20/07/2023 102.50p 102.99p 102.50p 102.50p 2
19/07/2023 102.50p 102.99p 102.01p 102.50p 10383
18/07/2023 102.50p 102.50p 102.50p 102.50p 0
17/07/2023 102.50p 102.99p 102.01p 102.50p 11211
14/07/2023 102.50p 102.50p 102.01p 102.50p 2938
13/07/2023 102.50p 102.50p 102.01p 102.50p 1121
12/07/2023 102.50p 102.50p 102.01p 102.50p 11800
11/07/2023 103.50p 103.50p 102.50p 102.50p 0
10/07/2023 103.50p 103.99p 103.50p 103.50p 1
07/07/2023 103.50p 103.50p 103.50p 103.50p 0
06/07/2023 105.00p 105.00p 103.50p 103.50p 18995
05/07/2023 105.00p 105.98p 105.00p 105.00p 234
04/07/2023 105.00p 105.00p 104.02p 105.00p 6718
03/07/2023 105.00p 105.98p 105.00p 105.00p 4685
30/06/2023 105.00p 105.00p 104.02p 105.00p 13542
29/06/2023 105.00p 105.98p 105.00p 105.00p 1406
28/06/2023 106.00p 106.00p 105.00p 105.00p 637
27/06/2023 106.00p 106.00p 105.00p 106.00p 2115
26/06/2023 106.50p 106.50p 106.00p 106.00p 0
23/06/2023 107.50p 107.50p 106.50p 106.50p 2308
22/06/2023 107.50p 107.50p 107.00p 107.50p 6399
21/06/2023 107.50p 107.50p 107.50p 107.50p 0
20/06/2023 107.50p 107.50p 107.50p 107.50p 0
19/06/2023 107.50p 107.50p 107.01p 107.50p 13313
16/06/2023 108.50p 108.50p 107.50p 107.50p 0
15/06/2023 108.50p 111.50p 108.50p 108.50p 0
14/06/2023 110.50p 111.50p 110.00p 111.50p 7787
13/06/2023 110.50p 110.50p 110.01p 110.50p 7280
12/06/2023 110.50p 110.50p 110.50p 110.50p 0
09/06/2023 110.50p 110.50p 110.00p 110.50p 28842
08/06/2023 110.50p 110.50p 110.01p 110.50p 10873
07/06/2023 110.50p 110.89p 110.01p 110.50p 6121
06/06/2023 110.50p 110.50p 110.01p 110.50p 46
05/06/2023 110.50p 110.50p 110.11p 110.50p 4697
02/06/2023 110.50p 110.89p 110.50p 110.50p 2000
01/06/2023 110.50p 110.50p 110.50p 110.50p 0
31/05/2023 110.50p 110.50p 110.11p 110.50p 5904
30/05/2023 110.50p 110.50p 110.50p 110.50p 0
26/05/2023 110.50p 111.00p 110.00p 110.50p 7134
25/05/2023 110.50p 110.50p 110.00p 110.50p 11860
24/05/2023 112.50p 112.50p 110.50p 110.50p 4900
23/05/2023 112.50p 112.50p 112.50p 112.50p 0
22/05/2023 115.50p 115.50p 112.00p 112.50p 2175
19/05/2023 113.50p 113.50p 112.50p 112.50p 443
18/05/2023 115.50p 118.83p 113.50p 113.50p 0
17/05/2023 113.50p 113.50p 113.50p 113.50p 0
16/05/2023 113.50p 114.50p 113.50p 113.50p 0
15/05/2023 114.50p 114.50p 114.00p 114.50p 14894
12/05/2023 114.50p 114.50p 114.50p 114.50p 0
11/05/2023 114.50p 114.95p 114.00p 114.50p 23824
10/05/2023 114.50p 114.50p 114.00p 114.50p 13379
09/05/2023 114.50p 114.50p 110.82p 114.50p 43371
05/05/2023 114.50p 114.50p 114.00p 114.50p 12395
04/05/2023 114.50p 114.50p 114.50p 114.50p 0
03/05/2023 114.50p 114.50p 114.50p 114.50p 0
02/05/2023 114.50p 114.95p 114.50p 114.50p 1
28/04/2023 114.50p 114.50p 114.50p 114.50p 0
27/04/2023 114.50p 114.50p 114.00p 114.50p 19480
26/04/2023 115.50p 115.50p 114.50p 114.50p 0
25/04/2023 115.50p 115.50p 115.50p 115.50p 0
24/04/2023 115.50p 115.50p 115.00p 115.50p 6211
21/04/2023 116.50p 116.95p 115.50p 115.50p 5338
20/04/2023 116.50p 116.50p 116.05p 116.50p 2393
19/04/2023 116.50p 116.50p 116.50p 116.50p 0
18/04/2023 113.50p 116.50p 113.05p 116.50p 2598

*Close Price adjusted for both dividends and splits