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
02/10/2023 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
17/04/2023 113.50p 113.50p 113.50p 113.50p 0
14/04/2023 113.50p 113.50p 113.50p 113.50p 0
13/04/2023 113.50p 114.00p 113.00p 113.50p 14809
12/04/2023 113.50p 113.50p 113.00p 113.50p 4714
11/04/2023 113.50p 113.50p 113.00p 113.50p 8879
06/04/2023 113.50p 113.50p 113.00p 113.50p 9564
05/04/2023 114.50p 114.50p 113.50p 113.50p 0
04/04/2023 115.50p 115.50p 114.00p 114.50p 6814
03/04/2023 112.50p 114.50p 112.50p 114.50p 1557
31/03/2023 112.50p 112.50p 112.00p 112.50p 4604
30/03/2023 112.50p 112.50p 112.00p 112.50p 101
29/03/2023 112.50p 112.50p 112.00p 112.50p 14905
28/03/2023 112.50p 112.50p 112.00p 112.50p 2904
27/03/2023 112.50p 112.50p 112.00p 112.50p 10639
24/03/2023 112.50p 112.50p 112.50p 112.50p 0
23/03/2023 112.50p 112.50p 112.00p 112.50p 2900
22/03/2023 112.50p 112.50p 112.00p 112.50p 7915
21/03/2023 112.50p 112.50p 112.00p 112.50p 14670
20/03/2023 112.50p 112.50p 112.00p 112.50p 73969
17/03/2023 112.50p 112.50p 112.50p 112.50p 0
16/03/2023 112.50p 112.50p 112.50p 112.50p 0
15/03/2023 115.50p 115.50p 112.00p 112.50p 27310
14/03/2023 116.50p 116.50p 115.50p 115.50p 21754
13/03/2023 117.50p 117.50p 116.00p 116.50p 9806
10/03/2023 118.50p 118.88p 117.50p 117.50p 4268
09/03/2023 118.50p 118.88p 118.50p 118.50p 12
08/03/2023 120.50p 120.50p 118.50p 118.50p 66563
07/03/2023 120.50p 120.50p 120.33p 120.50p 0
06/03/2023 120.50p 120.50p 120.00p 120.50p 9249
03/03/2023 120.50p 120.50p 120.00p 120.50p 7128
02/03/2023 120.50p 120.50p 120.00p 120.50p 2369
01/03/2023 120.50p 120.50p 120.00p 120.50p 593
28/02/2023 120.50p 120.88p 120.00p 120.50p 2820
27/02/2023 120.50p 120.88p 120.00p 120.50p 18458
24/02/2023 121.50p 121.50p 120.50p 120.50p 47995
23/02/2023 121.50p 121.50p 121.00p 121.50p 20858
22/02/2023 121.50p 121.85p 121.00p 121.50p 40130
21/02/2023 123.50p 123.50p 121.00p 121.50p 34255
20/02/2023 123.50p 123.50p 123.50p 123.50p 0
17/02/2023 123.50p 123.50p 123.00p 123.50p 23460
16/02/2023 123.50p 123.85p 123.50p 123.50p 80
15/02/2023 123.50p 123.85p 123.50p 123.50p 20
14/02/2023 123.50p 123.85p 123.00p 123.50p 285063
13/02/2023 125.50p 125.50p 123.50p 123.50p 2
10/02/2023 125.50p 125.50p 125.00p 125.50p 11273
09/02/2023 125.50p 125.50p 125.00p 125.50p 8
08/02/2023 125.50p 125.50p 125.00p 125.50p 16955
07/02/2023 125.50p 125.50p 125.00p 125.50p 83725
06/02/2023 125.50p 125.50p 125.00p 125.50p 25
03/02/2023 125.50p 125.50p 125.00p 125.50p 125
02/02/2023 123.50p 125.78p 123.50p 125.50p 1577
01/02/2023 123.50p 123.50p 123.50p 123.50p 0
31/01/2023 123.50p 123.50p 123.00p 123.50p 6884
30/01/2023 123.50p 123.78p 123.00p 123.50p 10998
27/01/2023 123.50p 123.50p 123.00p 123.50p 2745
26/01/2023 123.50p 123.78p 123.50p 123.50p 2000
25/01/2023 123.50p 123.50p 123.00p 123.50p 675
24/01/2023 123.50p 123.50p 123.50p 123.50p 0
23/01/2023 123.50p 123.50p 123.00p 123.50p 4087
20/01/2023 123.50p 123.50p 123.00p 123.50p 10405
19/01/2023 123.50p 123.50p 123.00p 123.50p 37176
18/01/2023 123.50p 123.50p 123.50p 123.50p 0
17/01/2023 123.50p 123.50p 123.00p 123.50p 219884
16/01/2023 123.50p 123.78p 123.10p 123.50p 55
13/01/2023 123.50p 123.78p 123.50p 123.50p 90
12/01/2023 123.50p 123.90p 123.16p 123.50p 8419
11/01/2023 123.50p 123.98p 123.50p 123.50p 216
10/01/2023 124.50p 124.50p 123.50p 123.50p 2618
09/01/2023 125.50p 125.50p 124.50p 124.50p 9970
06/01/2023 126.50p 126.50p 125.00p 125.50p 85693
05/01/2023 126.50p 126.50p 126.00p 126.50p 6189
04/01/2023 126.50p 126.50p 126.50p 126.50p 0
03/01/2023 126.50p 126.78p 126.00p 126.50p 11743
30/12/2022 126.50p 126.90p 126.50p 126.50p 19
29/12/2022 126.50p 126.50p 126.50p 126.50p 0
28/12/2022 126.50p 126.50p 126.00p 126.50p 64274
23/12/2022 124.50p 124.50p 124.10p 124.50p 3544
22/12/2022 125.50p 125.50p 124.50p 124.50p 7783
21/12/2022 125.50p 125.50p 125.50p 125.50p 0
20/12/2022 125.50p 125.78p 125.00p 125.50p 31123
19/12/2022 126.50p 126.78p 125.00p 125.50p 87978
16/12/2022 126.50p 126.50p 126.50p 126.50p 0
15/12/2022 126.50p 126.50p 126.00p 126.50p 8444
14/12/2022 126.50p 126.50p 126.50p 126.50p 0

*Close Price adjusted for both dividends and splits