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
21/08/2020 155.50p 155.50p 155.00p 155.50p 3781
20/08/2020 155.50p 156.00p 155.50p 155.50p 373
19/08/2020 155.50p 155.50p 155.50p 155.50p 0
18/08/2020 151.50p 155.50p 151.50p 155.50p 5489
17/08/2020 151.50p 151.50p 151.00p 151.50p 4607
14/08/2020 147.50p 151.50p 147.50p 151.50p 1013
13/08/2020 149.50p 149.50p 149.00p 149.50p 1715
12/08/2020 149.50p 149.50p 149.50p 149.50p 0
11/08/2020 147.50p 149.50p 147.50p 149.50p 14825
10/08/2020 145.50p 147.50p 145.00p 147.50p 9684
07/08/2020 145.50p 146.00p 145.00p 145.50p 2321
06/08/2020 143.50p 145.50p 143.50p 145.50p 3364
05/08/2020 141.50p 143.50p 141.50p 143.50p 0
04/08/2020 141.50p 141.50p 141.00p 141.50p 4263
03/08/2020 141.50p 141.50p 141.00p 141.50p 2625
31/07/2020 141.50p 142.00p 141.00p 141.50p 4359
30/07/2020 139.50p 141.50p 139.00p 141.50p 2331
29/07/2020 139.50p 140.00p 139.00p 139.50p 3470
28/07/2020 139.50p 139.50p 139.50p 139.50p 0
27/07/2020 139.50p 139.50p 139.50p 139.50p 0
24/07/2020 139.50p 140.00p 139.50p 139.50p 157
23/07/2020 139.50p 139.50p 139.50p 139.50p 5792
22/07/2020 139.50p 139.50p 139.00p 139.50p 3317
21/07/2020 137.50p 139.50p 137.50p 139.50p 0
20/07/2020 136.50p 138.00p 136.50p 137.50p 3221
17/07/2020 136.50p 136.50p 136.50p 136.50p 0
16/07/2020 136.50p 136.50p 136.00p 136.50p 3343
15/07/2020 136.50p 136.50p 136.50p 136.50p 0
14/07/2020 136.50p 136.50p 136.00p 136.50p 4607
13/07/2020 136.50p 136.50p 136.00p 136.50p 2641
10/07/2020 136.50p 136.50p 136.00p 136.50p 1119
09/07/2020 136.50p 136.50p 136.50p 136.50p 6562
08/07/2020 136.50p 136.50p 136.50p 136.50p 0
07/07/2020 136.50p 136.50p 136.00p 136.50p 3281
06/07/2020 136.50p 136.50p 136.50p 136.50p 0
03/07/2020 136.50p 136.50p 134.50p 136.50p 0
02/07/2020 134.50p 135.00p 134.00p 134.50p 1975
01/07/2020 134.50p 134.50p 134.00p 134.50p 2134
30/06/2020 136.50p 136.50p 134.00p 134.50p 5177
29/06/2020 136.50p 136.50p 136.00p 136.50p 3000
26/06/2020 136.50p 136.50p 136.50p 136.50p 0
25/06/2020 137.50p 137.50p 136.50p 136.50p 6849
24/06/2020 137.50p 137.50p 137.00p 137.50p 2088
23/06/2020 137.50p 137.50p 137.50p 137.50p 0
22/06/2020 137.50p 138.00p 137.00p 137.50p 1798
19/06/2020 137.50p 137.50p 137.50p 137.50p 11681
18/06/2020 136.50p 137.50p 135.00p 137.50p 3702
17/06/2020 137.50p 139.50p 137.00p 139.50p 2624
16/06/2020 136.50p 137.50p 136.50p 137.50p 930
15/06/2020 136.50p 136.50p 136.25p 136.50p 3937
12/06/2020 138.50p 138.50p 136.25p 136.50p 1684
11/06/2020 138.50p 138.50p 138.00p 138.50p 787
10/06/2020 137.50p 138.50p 137.25p 138.50p 656
09/06/2020 137.50p 137.50p 137.50p 137.50p 0
08/06/2020 137.50p 137.50p 137.50p 137.50p 5000
05/06/2020 137.50p 138.00p 137.50p 137.50p 850
04/06/2020 137.50p 137.50p 137.50p 137.50p 0
03/06/2020 137.50p 137.50p 137.50p 137.50p 15809
02/06/2020 137.50p 137.50p 137.01p 137.50p 3
01/06/2020 135.50p 137.50p 135.50p 137.50p 0
29/05/2020 134.50p 135.50p 134.50p 135.50p 0
28/05/2020 134.50p 139.00p 134.50p 134.50p 11148
27/05/2020 134.50p 135.00p 134.05p 134.50p 3100
26/05/2020 134.50p 134.50p 134.01p 134.50p 5816
25/05/2020 134.50p 134.50p 134.50p 134.50p 0
22/05/2020 134.50p 134.50p 134.50p 134.50p 0
21/05/2020 132.50p 135.00p 132.50p 134.50p 750
20/05/2020 130.50p 132.50p 130.50p 132.50p 0
19/05/2020 130.50p 130.50p 130.50p 130.50p 6343
18/05/2020 129.50p 130.50p 129.01p 130.50p 9395
15/05/2020 129.50p 129.50p 129.50p 129.50p 0
14/05/2020 131.50p 139.00p 129.10p 129.50p 6791
13/05/2020 131.50p 131.50p 131.50p 131.50p 11552
12/05/2020 129.50p 131.50p 129.50p 131.50p 0
11/05/2020 129.50p 129.50p 129.50p 129.50p 0
08/05/2020 129.50p 129.50p 129.50p 129.50p 0
07/05/2020 129.50p 129.50p 129.50p 129.50p 0
06/05/2020 129.50p 129.50p 129.50p 129.50p 0
05/05/2020 129.50p 130.00p 129.50p 129.50p 1139
04/05/2020 129.50p 129.50p 129.50p 129.50p 0
01/05/2020 129.00p 129.50p 129.00p 129.50p 0
30/04/2020 127.50p 129.00p 127.01p 129.00p 1151
29/04/2020 125.50p 127.50p 125.01p 127.50p 4993
28/04/2020 125.50p 126.00p 125.50p 125.50p 1500
27/04/2020 122.50p 124.50p 122.01p 124.50p 1998
24/04/2020 122.50p 123.00p 122.01p 122.50p 2548
23/04/2020 122.50p 122.50p 122.50p 122.50p 0
22/04/2020 122.50p 122.50p 122.01p 122.50p 1133
21/04/2020 122.50p 122.50p 121.50p 122.50p 0
20/04/2020 121.50p 121.50p 121.01p 121.50p 7236
17/04/2020 118.50p 121.50p 118.50p 121.50p 0
16/04/2020 118.50p 118.50p 118.01p 118.50p 2000
15/04/2020 118.50p 118.50p 118.50p 118.50p 0
14/04/2020 118.50p 118.50p 118.01p 118.50p 3674
13/04/2020 118.50p 118.50p 118.50p 118.50p 0
10/04/2020 118.50p 118.50p 118.50p 118.50p 0
09/04/2020 118.50p 118.50p 118.50p 118.50p 0
08/04/2020 116.50p 118.50p 116.50p 118.50p 0
07/04/2020 112.50p 116.50p 112.50p 116.50p 0
06/04/2020 112.50p 112.50p 112.50p 112.50p 900
03/04/2020 112.50p 112.50p 112.50p 112.50p 0
02/04/2020 112.50p 112.50p 112.50p 112.50p 0
01/04/2020 112.50p 112.50p 112.50p 112.50p 0
31/03/2020 112.50p 112.50p 112.50p 112.50p 0
30/03/2020 112.50p 112.50p 112.00p 112.50p 1551
27/03/2020 109.50p 112.50p 109.50p 112.50p 17745
26/03/2020 109.50p 109.50p 109.50p 109.50p 0
25/03/2020 106.50p 110.00p 106.50p 109.50p 350
24/03/2020 106.50p 106.50p 106.50p 106.50p 8380
23/03/2020 106.50p 106.50p 106.50p 106.50p 0
20/03/2020 101.50p 106.50p 101.50p 106.50p 1000
19/03/2020 104.50p 104.50p 101.50p 101.50p 796
18/03/2020 108.50p 108.50p 104.00p 104.50p 3250
17/03/2020 111.50p 111.80p 108.50p 108.50p 16909
16/03/2020 120.50p 120.50p 111.50p 111.50p 8311
13/03/2020 120.50p 121.00p 120.06p 120.50p 2320
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

*Close Price adjusted for both dividends and splits