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
31/05/2021 201.00p 201.00p 201.00p 201.00p 0
28/05/2021 201.00p 201.00p 201.00p 201.00p 0
27/05/2021 201.00p 202.00p 201.00p 201.00p 1539
26/05/2021 201.00p 202.00p 200.10p 201.00p 690
25/05/2021 201.00p 202.00p 200.00p 201.00p 17866
24/05/2021 201.00p 201.00p 200.00p 201.00p 4370
21/05/2021 201.00p 201.00p 201.00p 201.00p 0
20/05/2021 201.00p 201.00p 200.00p 201.00p 6281
19/05/2021 201.00p 201.00p 200.00p 201.00p 4966
18/05/2021 201.00p 201.00p 201.00p 201.00p 0
17/05/2021 201.00p 204.00p 200.00p 204.00p 13097
14/05/2021 201.00p 201.00p 201.00p 201.00p 0
13/05/2021 201.00p 201.00p 201.00p 201.00p 0
12/05/2021 201.00p 202.00p 201.00p 201.00p 49
11/05/2021 205.00p 205.00p 201.00p 201.00p 53
10/05/2021 205.00p 205.50p 205.00p 205.00p 3375
07/05/2021 207.00p 208.00p 205.00p 205.00p 1839
06/05/2021 207.00p 207.00p 206.00p 207.00p 10000
05/05/2021 209.00p 209.00p 207.00p 207.00p 0
04/05/2021 205.00p 208.00p 205.00p 207.00p 27232
03/05/2021 207.00p 208.00p 206.00p 207.00p 6056
30/04/2021 207.00p 208.00p 206.00p 207.00p 6056
29/04/2021 207.00p 207.00p 207.00p 207.00p 0
28/04/2021 207.00p 207.00p 207.00p 207.00p 0
27/04/2021 205.00p 207.00p 205.00p 207.00p 4312
26/04/2021 205.00p 206.00p 204.00p 205.00p 13959
23/04/2021 203.00p 205.00p 203.00p 205.00p 0
22/04/2021 201.00p 203.00p 201.00p 203.00p 0
21/04/2021 201.00p 201.00p 201.00p 201.00p 0
20/04/2021 201.00p 201.00p 200.00p 201.00p 259
19/04/2021 199.50p 201.00p 199.50p 201.00p 248
16/04/2021 199.50p 199.50p 199.50p 199.50p 0
15/04/2021 199.50p 200.00p 199.50p 199.50p 820
14/04/2021 199.50p 199.50p 199.50p 199.50p 0
13/04/2021 195.50p 199.50p 195.00p 199.50p 4494
12/04/2021 195.50p 196.00p 195.00p 195.50p 7212
09/04/2021 192.50p 195.50p 192.00p 195.50p 64
08/04/2021 192.50p 192.50p 192.50p 192.50p 13191
07/04/2021 189.50p 192.50p 189.00p 192.50p 3600
06/04/2021 189.50p 190.00p 189.00p 189.50p 4717
05/04/2021 189.50p 189.50p 189.50p 189.50p 0
02/04/2021 189.50p 189.50p 189.50p 189.50p 0
01/04/2021 189.50p 189.50p 189.50p 189.50p 0
31/03/2021 189.50p 189.50p 189.50p 189.50p 5000
30/03/2021 189.50p 189.50p 189.50p 189.50p 0
29/03/2021 189.50p 189.50p 189.50p 189.50p 10578
26/03/2021 189.50p 189.50p 189.00p 189.50p 2110
25/03/2021 188.00p 190.00p 188.00p 189.50p 0
24/03/2021 189.50p 189.50p 189.00p 189.50p 6185
23/03/2021 189.50p 189.50p 189.50p 189.50p 4284
22/03/2021 189.50p 189.50p 189.00p 189.50p 1771
19/03/2021 189.50p 190.00p 189.50p 189.50p 157
18/03/2021 189.50p 189.50p 189.50p 189.50p 5818
17/03/2021 189.50p 190.00p 189.00p 189.50p 5719
16/03/2021 187.50p 189.50p 187.50p 189.50p 8850
15/03/2021 187.50p 187.50p 187.50p 187.50p 0
12/03/2021 185.50p 187.50p 185.50p 187.50p 53
11/03/2021 185.50p 186.00p 185.00p 185.50p 4607
10/03/2021 185.50p 185.50p 185.50p 185.50p 0
09/03/2021 185.50p 186.00p 185.50p 185.50p 215
08/03/2021 185.50p 185.50p 185.00p 185.50p 2624
05/03/2021 187.50p 193.00p 185.50p 185.50p 1500
04/03/2021 187.50p 188.00p 187.00p 187.50p 4337
03/03/2021 187.50p 187.50p 187.00p 187.50p 2142
02/03/2021 187.50p 188.00p 187.50p 187.50p 3000
01/03/2021 188.50p 188.50p 187.50p 187.50p 4685
26/02/2021 192.50p 193.00p 188.00p 193.00p 2236
25/02/2021 192.50p 192.50p 192.50p 192.50p 0
24/02/2021 192.50p 193.00p 192.50p 192.50p 2809
23/02/2021 195.50p 195.50p 192.50p 192.50p 3410
22/02/2021 195.50p 196.00p 195.00p 195.50p 6013
19/02/2021 196.50p 196.50p 195.50p 195.50p 248
18/02/2021 195.00p 197.00p 195.00p 196.50p 502
17/02/2021 196.50p 197.00p 196.00p 196.50p 2824
16/02/2021 196.50p 196.50p 196.50p 196.50p 0
15/02/2021 196.50p 200.00p 196.50p 196.50p 723
12/02/2021 196.50p 197.00p 196.50p 196.50p 1050
11/02/2021 196.50p 196.50p 196.50p 196.50p 0
10/02/2021 196.50p 197.00p 196.00p 196.50p 12944
09/02/2021 195.00p 196.50p 195.00p 196.50p 3262
08/02/2021 196.50p 196.50p 196.00p 196.50p 2500
05/02/2021 194.50p 196.50p 194.50p 196.50p 0
04/02/2021 190.50p 194.50p 190.00p 194.50p 1705
03/02/2021 190.50p 190.50p 190.50p 190.50p 3478
02/02/2021 190.50p 191.00p 190.00p 190.50p 3331
01/02/2021 190.50p 191.00p 190.00p 190.50p 2951
29/01/2021 189.50p 190.50p 189.00p 190.50p 5954
28/01/2021 194.50p 194.50p 189.50p 189.50p 5979
27/01/2021 194.50p 194.50p 194.00p 194.50p 5500
26/01/2021 194.50p 194.50p 194.00p 194.50p 2383
25/01/2021 192.50p 195.00p 192.50p 194.50p 5701
22/01/2021 192.50p 192.50p 192.00p 192.50p 3016
21/01/2021 192.50p 193.00p 192.00p 192.50p 1739
20/01/2021 190.50p 193.00p 190.00p 192.50p 7221
19/01/2021 188.50p 191.00p 188.50p 190.50p 1951
18/01/2021 188.50p 189.00p 188.00p 188.50p 5160
15/01/2021 188.50p 188.50p 188.00p 188.50p 1862
14/01/2021 188.50p 188.50p 188.00p 188.50p 1312
13/01/2021 188.50p 189.00p 188.00p 188.50p 3562
12/01/2021 188.50p 189.00p 188.00p 188.50p 4210
11/01/2021 188.50p 188.50p 188.50p 188.50p 10000
08/01/2021 185.50p 188.50p 185.00p 188.50p 3701
07/01/2021 185.50p 185.50p 185.50p 185.50p 0
06/01/2021 185.50p 186.00p 185.50p 185.50p 0
05/01/2021 185.50p 185.50p 185.00p 185.50p 2500
04/01/2021 185.50p 186.00p 185.01p 185.50p 9312
01/01/2021 185.50p 185.50p 185.50p 185.50p 5376
31/12/2020 185.50p 185.50p 185.50p 185.50p 5376
30/12/2020 185.50p 185.50p 185.00p 185.50p 6551
29/12/2020 179.50p 185.50p 179.00p 185.50p 6413
28/12/2020 173.50p 180.00p 173.50p 179.50p 2212
25/12/2020 173.50p 180.00p 173.50p 179.50p 2212
24/12/2020 173.50p 180.00p 173.50p 179.50p 2212
23/12/2020 173.50p 173.50p 173.50p 173.50p 6228
22/12/2020 173.50p 173.50p 173.50p 173.50p 0
21/12/2020 173.50p 173.50p 173.00p 173.50p 352
18/12/2020 171.00p 173.50p 171.00p 173.50p 0
17/12/2020 171.00p 171.90p 171.00p 171.00p 3034
16/12/2020 171.00p 171.00p 170.00p 171.00p 3
15/12/2020 171.00p 171.00p 170.00p 171.00p 3869
14/12/2020 171.00p 171.96p 171.00p 171.00p 3086
11/12/2020 171.00p 171.00p 171.00p 171.00p 5813
10/12/2020 171.00p 171.00p 171.00p 171.00p 0
09/12/2020 171.00p 171.00p 171.00p 171.00p 5234
08/12/2020 171.00p 171.80p 171.00p 171.00p 753
07/12/2020 166.50p 171.00p 166.50p 171.00p 4067
04/12/2020 166.50p 166.50p 166.20p 166.50p 3016
03/12/2020 166.50p 166.50p 166.50p 166.50p 6500
02/12/2020 165.50p 166.50p 165.50p 166.50p 728
01/12/2020 165.50p 165.50p 165.50p 165.50p 4220
30/11/2020 165.50p 165.50p 165.50p 165.50p 4819
27/11/2020 166.00p 168.00p 165.50p 165.50p 4183
26/11/2020 165.50p 166.00p 165.50p 166.00p 5386
25/11/2020 165.50p 165.50p 165.25p 165.50p 2481
24/11/2020 165.50p 166.00p 165.50p 165.50p 1168
23/11/2020 165.50p 165.50p 165.50p 165.50p 6000
20/11/2020 163.50p 165.50p 163.00p 165.50p 1916
19/11/2020 163.50p 163.50p 163.50p 163.50p 5492
18/11/2020 163.50p 163.50p 163.50p 163.50p 0
17/11/2020 163.50p 163.50p 163.50p 163.50p 5483
16/11/2020 163.50p 164.00p 163.00p 163.50p 2450
13/11/2020 163.50p 163.50p 163.50p 163.50p 0
12/11/2020 163.50p 164.00p 163.50p 163.50p 1060
10/11/2020 163.50p 163.50p 163.50p 163.50p 0
09/11/2020 163.50p 163.50p 163.50p 163.50p 4000
06/11/2020 163.50p 163.50p 163.50p 163.50p 0
05/11/2020 163.50p 163.65p 163.50p 163.50p 1200
04/11/2020 163.50p 163.50p 163.50p 163.50p 0
03/11/2020 163.50p 163.50p 163.50p 163.50p 0
02/11/2020 163.50p 163.50p 163.50p 163.50p 0
30/10/2020 163.50p 163.50p 163.00p 163.50p 3544
29/10/2020 163.50p 163.50p 163.50p 163.50p 0
28/10/2020 165.50p 165.50p 163.50p 163.50p 5136
27/10/2020 165.50p 165.50p 165.00p 165.50p 3065
26/10/2020 165.50p 165.50p 165.50p 165.50p 0
23/10/2020 165.50p 165.50p 165.00p 165.50p 5189
22/10/2020 165.50p 166.00p 165.50p 165.50p 296
21/10/2020 168.50p 168.50p 168.50p 168.50p 8426
20/10/2020 166.50p 168.80p 166.50p 168.50p 53
19/10/2020 166.50p 166.50p 166.50p 166.50p 0
16/10/2020 166.50p 167.00p 166.50p 166.50p 3443
15/10/2020 166.50p 166.50p 166.00p 166.50p 3968
14/10/2020 164.50p 166.50p 164.50p 166.50p 6064
13/10/2020 162.50p 164.50p 162.50p 164.50p 0
12/10/2020 158.00p 162.50p 158.00p 162.50p 6250
09/10/2020 158.50p 160.00p 158.50p 160.00p 0
08/10/2020 156.50p 158.50p 156.50p 158.50p 3313
07/10/2020 158.00p 158.00p 156.50p 156.50p 0
06/10/2020 156.50p 156.50p 156.00p 156.50p 2436
05/10/2020 156.50p 156.50p 156.00p 156.50p 1547
02/10/2020 156.50p 156.99p 156.00p 156.50p 3808
01/10/2020 156.50p 156.50p 156.00p 156.50p 1248
30/09/2020 156.50p 156.50p 156.50p 156.50p 0
29/09/2020 156.50p 156.50p 156.00p 156.50p 3114
28/09/2020 156.50p 156.50p 156.00p 156.50p 3165
25/09/2020 156.50p 156.50p 156.00p 156.50p 3000
24/09/2020 156.50p 156.99p 156.00p 156.50p 1698
23/09/2020 156.50p 158.50p 156.50p 156.50p 5000
22/09/2020 158.00p 159.00p 158.00p 158.50p 0
21/09/2020 158.50p 158.99p 158.00p 158.50p 537
18/09/2020 156.50p 158.50p 156.50p 158.50p 10480
17/09/2020 156.50p 156.50p 156.50p 156.50p 9457
16/09/2020 156.50p 157.00p 156.50p 156.50p 7992
15/09/2020 154.50p 156.50p 154.50p 156.50p 0
14/09/2020 154.50p 154.99p 154.50p 154.50p 64
11/09/2020 154.50p 154.50p 154.50p 154.50p 0
10/09/2020 154.50p 154.50p 154.50p 154.50p 0
09/09/2020 154.50p 154.50p 154.50p 154.50p 0
08/09/2020 157.50p 157.99p 154.50p 154.50p 3000
07/09/2020 157.50p 157.99p 157.50p 157.50p 1300
04/09/2020 157.50p 157.50p 157.00p 157.50p 2500
03/09/2020 155.50p 157.50p 155.50p 157.50p 21393
02/09/2020 155.50p 156.00p 155.00p 155.50p 1350
01/09/2020 155.50p 155.99p 155.50p 155.50p 2752
31/08/2020 155.50p 155.50p 155.50p 155.50p 0
28/08/2020 155.50p 155.50p 155.50p 155.50p 0
27/08/2020 155.50p 156.00p 155.50p 155.50p 3543
26/08/2020 155.50p 155.50p 155.50p 155.50p 0
25/08/2020 155.50p 155.50p 155.00p 155.50p 251
24/08/2020 155.50p 155.50p 155.50p 155.50p 0

*Close Price adjusted for both dividends and splits