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
12/03/2020 127.50p 127.50p 120.04p 120.50p 23480
11/03/2020 127.50p 127.50p 127.03p 127.50p 4220
10/03/2020 125.50p 127.50p 125.50p 127.50p 16768
09/03/2020 132.50p 132.50p 125.03p 125.50p 9315
06/03/2020 136.50p 136.50p 132.50p 132.50p 0
05/03/2020 136.50p 136.50p 136.50p 136.50p 15840
04/03/2020 135.50p 136.50p 135.50p 136.50p 0
03/03/2020 133.50p 135.50p 133.02p 135.50p 14
02/03/2020 130.50p 134.00p 130.01p 133.50p 8773
28/02/2020 136.50p 136.50p 130.50p 130.50p 2704
27/02/2020 136.50p 136.50p 136.50p 136.50p 7300
26/02/2020 142.50p 142.50p 136.50p 136.50p 5984
25/02/2020 145.50p 145.50p 142.50p 142.50p 2500
24/02/2020 147.50p 147.50p 145.50p 145.50p 1700
21/02/2020 145.50p 147.50p 145.14p 147.50p 1250
20/02/2020 145.50p 145.50p 145.50p 145.50p 0
19/02/2020 145.50p 145.50p 145.50p 145.50p 0
18/02/2020 146.50p 146.50p 145.50p 145.50p 10951
17/02/2020 146.50p 146.50p 146.50p 146.50p 0
14/02/2020 146.50p 146.50p 146.50p 146.50p 0
13/02/2020 146.50p 146.50p 146.50p 146.50p 0
12/02/2020 146.50p 146.50p 146.50p 146.50p 0
11/02/2020 146.50p 146.90p 146.50p 146.50p 1217
10/02/2020 146.50p 147.00p 146.14p 146.50p 4207
07/02/2020 144.50p 146.50p 144.50p 146.50p 0
06/02/2020 144.50p 144.50p 144.50p 144.50p 15192
05/02/2020 144.50p 144.50p 144.14p 144.50p 3191
04/02/2020 144.50p 145.00p 144.50p 144.50p 1542
03/02/2020 144.50p 144.50p 144.50p 144.50p 0
31/01/2020 144.50p 144.50p 144.50p 144.50p 6896
30/01/2020 146.50p 146.50p 144.50p 144.50p 6454
29/01/2020 146.50p 146.50p 146.14p 146.50p 872
28/01/2020 146.50p 147.00p 146.14p 146.50p 4210
27/01/2020 146.50p 146.50p 146.14p 146.50p 8785
24/01/2020 146.50p 146.50p 146.50p 146.50p 5659
23/01/2020 145.50p 146.50p 145.50p 146.50p 10823
22/01/2020 144.50p 145.50p 144.50p 145.50p 15228
21/01/2020 144.50p 144.50p 144.50p 144.50p 10863
20/01/2020 144.50p 145.00p 144.13p 144.50p 1412
17/01/2020 144.50p 145.00p 144.13p 144.50p 5396
16/01/2020 144.50p 144.50p 144.50p 144.50p 0
15/01/2020 144.50p 144.50p 144.13p 144.50p 531
14/01/2020 142.50p 144.50p 142.13p 144.50p 6946
13/01/2020 142.50p 142.50p 142.13p 142.50p 5285
10/01/2020 142.50p 142.50p 142.50p 142.50p 0
09/01/2020 142.50p 142.50p 142.50p 142.50p 0
08/01/2020 143.50p 143.50p 142.50p 142.50p 25
07/01/2020 143.50p 143.50p 143.00p 143.50p 2399
06/01/2020 143.50p 143.50p 143.50p 143.50p 9921
03/01/2020 143.50p 143.50p 143.50p 143.50p 4711
02/01/2020 143.50p 143.50p 143.12p 143.50p 1583
01/01/2020 142.50p 143.50p 142.50p 143.50p 0
31/12/2019 142.50p 143.50p 142.50p 143.50p 0
30/12/2019 142.50p 142.50p 142.50p 142.50p 0
27/12/2019 141.50p 142.50p 141.50p 142.50p 0
26/12/2019 141.50p 142.00p 141.50p 141.50p 2
25/12/2019 141.50p 142.00p 141.50p 141.50p 2
24/12/2019 141.50p 142.00p 141.50p 141.50p 2
23/12/2019 140.50p 141.50p 140.50p 141.50p 0
20/12/2019 138.50p 140.50p 138.50p 140.50p 64
19/12/2019 138.50p 138.50p 138.50p 138.50p 12037
18/12/2019 138.50p 138.50p 138.12p 138.50p 4351
17/12/2019 138.50p 138.50p 138.50p 138.50p 0
16/12/2019 135.50p 138.50p 135.50p 138.50p 10479
13/12/2019 132.50p 135.50p 132.50p 135.50p 0
12/12/2019 132.50p 132.90p 132.50p 132.50p 3762
11/12/2019 134.50p 134.50p 132.50p 132.50p 0
10/12/2019 135.50p 135.50p 134.50p 134.50p 2394
09/12/2019 135.50p 135.50p 135.12p 135.50p 3
06/12/2019 135.50p 135.50p 135.12p 135.50p 4235
05/12/2019 136.50p 136.50p 135.50p 135.50p 4871
04/12/2019 136.50p 136.50p 136.50p 136.50p 0
03/12/2019 137.50p 137.50p 136.50p 136.50p 0
02/12/2019 138.50p 138.50p 137.50p 137.50p 6460
29/11/2019 138.50p 138.50p 138.50p 138.50p 0
28/11/2019 138.50p 138.50p 138.12p 138.50p 6460
27/11/2019 138.50p 139.00p 138.10p 138.50p 1937
26/11/2019 137.50p 138.50p 137.50p 138.50p 2447
25/11/2019 136.50p 138.00p 136.50p 137.50p 1749
22/11/2019 136.50p 137.00p 136.10p 136.50p 4778
21/11/2019 135.50p 136.50p 135.27p 136.50p 9
20/11/2019 135.50p 135.50p 135.50p 135.50p 0
19/11/2019 135.50p 135.50p 135.50p 135.50p 6356
18/11/2019 133.50p 135.50p 133.50p 135.50p 4898
15/11/2019 133.50p 133.50p 133.10p 133.50p 1029
14/11/2019 133.50p 133.50p 133.50p 133.50p 0
13/11/2019 133.50p 133.50p 133.50p 133.50p 0
12/11/2019 133.50p 133.50p 133.10p 133.50p 8152
11/11/2019 133.50p 133.50p 133.27p 133.50p 39
08/11/2019 133.50p 133.50p 133.50p 133.50p 2304
07/11/2019 133.50p 133.50p 133.50p 133.50p 0
06/11/2019 133.50p 133.50p 133.00p 133.50p 4187
05/11/2019 133.50p 133.50p 133.50p 133.50p 0
04/11/2019 133.50p 133.50p 133.10p 133.50p 1864
01/11/2019 133.50p 133.50p 133.10p 133.50p 998
31/10/2019 133.50p 133.50p 133.50p 133.50p 0
30/10/2019 133.50p 133.50p 133.50p 133.50p 0
29/10/2019 133.50p 133.50p 133.10p 133.50p 965
28/10/2019 130.50p 133.50p 130.50p 133.50p 768
25/10/2019 129.50p 130.50p 129.09p 130.50p 12615
24/10/2019 129.50p 129.50p 129.50p 129.50p 0
23/10/2019 129.50p 129.50p 129.50p 129.50p 0
22/10/2019 129.50p 129.50p 129.50p 129.50p 0
21/10/2019 129.50p 129.50p 129.50p 129.50p 0
18/10/2019 132.50p 132.50p 129.50p 129.50p 0
17/10/2019 132.50p 132.50p 132.09p 132.50p 1063
16/10/2019 130.50p 132.50p 130.09p 132.50p 3629
15/10/2019 130.50p 131.00p 130.50p 130.50p 903
14/10/2019 130.50p 130.50p 130.27p 130.50p 32
11/10/2019 130.50p 130.50p 130.50p 130.50p 5249
10/10/2019 130.50p 130.50p 130.50p 130.50p 0
09/10/2019 130.50p 130.50p 130.26p 130.50p 368
08/10/2019 130.50p 130.50p 130.26p 130.50p 491
07/10/2019 130.50p 130.50p 130.09p 130.50p 4793
04/10/2019 130.50p 130.50p 130.50p 130.50p 0
03/10/2019 132.50p 132.50p 130.50p 130.50p 15572
02/10/2019 132.50p 132.50p 132.50p 132.50p 0
01/10/2019 132.50p 132.50p 132.50p 132.50p 0
30/09/2019 132.50p 132.50p 132.50p 132.50p 0
27/09/2019 132.50p 132.50p 132.50p 132.50p 0
26/09/2019 133.50p 133.50p 132.50p 132.50p 0
25/09/2019 134.50p 134.50p 133.50p 133.50p 4993
24/09/2019 134.50p 134.50p 134.07p 134.50p 885
23/09/2019 134.50p 134.50p 134.07p 134.50p 2302
20/09/2019 134.50p 134.50p 134.50p 134.50p 8744
19/09/2019 134.50p 134.50p 134.50p 134.50p 0
18/09/2019 136.50p 136.50p 134.50p 134.50p 0
17/09/2019 137.50p 137.50p 136.50p 136.50p 28806
16/09/2019 137.50p 137.50p 137.50p 137.50p 13125
13/09/2019 137.50p 137.50p 137.50p 137.50p 0
12/09/2019 138.50p 138.50p 137.50p 138.00p 0
11/09/2019 138.50p 138.50p 138.07p 138.50p 2556
10/09/2019 140.50p 140.50p 138.50p 138.50p 0
09/09/2019 140.50p 140.50p 140.07p 140.50p 4374
06/09/2019 140.50p 140.50p 140.50p 140.50p 0
05/09/2019 140.50p 140.50p 140.07p 140.50p 1896
04/09/2019 140.50p 140.50p 140.50p 140.50p 4918
03/09/2019 140.50p 140.50p 140.50p 140.50p 8427
02/09/2019 140.50p 140.50p 140.50p 140.50p 0
30/08/2019 137.50p 140.50p 137.50p 140.50p 0
29/08/2019 137.50p 137.50p 137.50p 137.50p 0
28/08/2019 137.50p 137.50p 137.07p 137.50p 1687
27/08/2019 137.50p 137.50p 137.07p 137.50p 3139
23/08/2019 136.50p 137.50p 136.07p 137.50p 4872
22/08/2019 136.50p 136.50p 136.50p 136.50p 0
21/08/2019 136.50p 136.50p 136.50p 136.50p 0
20/08/2019 134.50p 136.50p 134.50p 136.50p 0
19/08/2019 134.50p 134.50p 134.50p 134.50p 12063
16/08/2019 137.50p 137.50p 134.06p 134.50p 4724
15/08/2019 137.50p 137.50p 137.50p 137.50p 6331
14/08/2019 137.50p 137.50p 137.50p 137.50p 0
13/08/2019 137.50p 137.50p 137.50p 137.50p 6331
12/08/2019 137.50p 137.50p 137.06p 137.50p 3085
09/08/2019 138.50p 138.50p 137.50p 137.50p 0
08/08/2019 138.50p 138.50p 138.50p 138.50p 7191
07/08/2019 138.50p 138.50p 138.07p 138.50p 2658
06/08/2019 139.50p 139.50p 138.50p 138.50p 7739
05/08/2019 141.50p 141.97p 139.50p 139.50p 962
02/08/2019 142.50p 142.50p 141.50p 141.50p 1692
01/08/2019 142.50p 142.50p 142.06p 142.50p 3937
31/07/2019 142.50p 142.50p 142.06p 142.50p 2500
30/07/2019 142.50p 142.50p 142.49p 142.50p 215
29/07/2019 142.50p 142.50p 142.50p 142.50p 0
26/07/2019 142.50p 143.00p 142.50p 142.50p 166
25/07/2019 142.50p 142.50p 142.06p 142.50p 4495
24/07/2019 140.50p 142.50p 140.50p 142.50p 15256
23/07/2019 140.50p 140.50p 140.50p 140.50p 9631
22/07/2019 140.50p 140.50p 140.50p 140.50p 0
19/07/2019 140.50p 140.50p 140.50p 140.50p 0
18/07/2019 140.50p 140.50p 140.50p 140.50p 0
17/07/2019 140.50p 140.50p 140.50p 140.50p 0
16/07/2019 139.50p 140.50p 139.50p 140.50p 2399
15/07/2019 139.50p 139.50p 139.05p 139.50p 59
12/07/2019 139.50p 139.50p 139.05p 139.50p 2496
11/07/2019 140.50p 140.50p 140.00p 140.00p 0
10/07/2019 140.50p 140.50p 140.50p 140.50p 0
09/07/2019 140.50p 140.50p 140.50p 140.50p 0
08/07/2019 140.50p 140.50p 140.50p 140.50p 6400
05/07/2019 140.50p 140.50p 140.50p 140.50p 9467
04/07/2019 141.50p 141.99p 140.50p 140.50p 3135
03/07/2019 141.50p 141.99p 141.05p 141.50p 4952
02/07/2019 141.50p 141.50p 141.50p 141.50p 0
01/07/2019 141.50p 142.00p 141.05p 141.50p 6272
28/06/2019 141.50p 141.50p 141.50p 141.50p 0
27/06/2019 141.50p 141.95p 141.04p 141.50p 8276
26/06/2019 141.50p 141.50p 141.50p 141.50p 5495
25/06/2019 141.50p 141.50p 141.04p 141.50p 3649
24/06/2019 141.50p 141.50p 141.04p 141.50p 2594
21/06/2019 141.50p 141.50p 141.50p 141.50p 0
20/06/2019 141.50p 141.50p 141.50p 141.50p 0
19/06/2019 145.50p 145.50p 145.50p 145.50p 0
18/06/2019 145.50p 145.50p 145.04p 145.50p 701
17/06/2019 145.50p 145.50p 145.50p 145.50p 0
14/06/2019 145.50p 145.50p 145.50p 145.50p 0
13/06/2019 145.50p 145.50p 145.50p 145.50p 0
12/06/2019 144.50p 145.98p 144.04p 145.50p 5138
11/06/2019 144.50p 144.50p 144.50p 144.50p 8561
10/06/2019 144.50p 144.50p 144.04p 144.50p 35
07/06/2019 144.50p 144.50p 144.50p 144.50p 0
06/06/2019 144.50p 144.50p 144.04p 144.50p 3749

*Close Price adjusted for both dividends and splits