Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Amati AIM Vct (AMAT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/06/2019 | 144.50p | 144.95p | 144.05p | 144.50p | 2911 |
| 04/06/2019 | 147.50p | 147.50p | 144.50p | 144.50p | 0 |
| 03/06/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 31/05/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 30/05/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 7050 |
| 29/05/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 5000 |
| 28/05/2019 | 147.50p | 147.50p | 147.05p | 147.50p | 857 |
| 24/05/2019 | 147.50p | 147.50p | 147.05p | 147.50p | 1754 |
| 23/05/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 7000 |
| 22/05/2019 | 145.50p | 147.50p | 145.04p | 147.50p | 1557 |
| 21/05/2019 | 145.50p | 145.50p | 145.04p | 145.50p | 5992 |
| 20/05/2019 | 145.50p | 145.50p | 145.04p | 145.50p | 22 |
| 17/05/2019 | 145.50p | 145.95p | 145.50p | 145.50p | 334 |
| 16/05/2019 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 15/05/2019 | 145.50p | 145.50p | 145.04p | 145.50p | 3027 |
| 14/05/2019 | 145.50p | 145.50p | 145.04p | 145.50p | 5987 |
| 13/05/2019 | 147.50p | 147.50p | 145.50p | 145.50p | 1359 |
| 10/05/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 7663 |
| 09/05/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 11217 |
| 08/05/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 5987 |
| 07/05/2019 | 145.50p | 147.50p | 145.04p | 147.50p | 21 |
| 03/05/2019 | 145.50p | 145.50p | 145.04p | 145.50p | 2702 |
| 02/05/2019 | 144.50p | 145.50p | 144.04p | 145.50p | 794 |
| 01/05/2019 | 144.50p | 144.50p | 144.04p | 144.50p | 1504 |
| 30/04/2019 | 142.50p | 144.50p | 142.50p | 144.50p | 3016 |
| 29/04/2019 | 142.50p | 143.00p | 142.50p | 142.50p | 1540 |
| 26/04/2019 | 139.50p | 142.50p | 139.04p | 142.50p | 2000 |
| 25/04/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 9372 |
| 24/04/2019 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 23/04/2019 | 139.50p | 139.50p | 139.04p | 139.50p | 1715 |
| 18/04/2019 | 139.50p | 140.00p | 139.04p | 139.50p | 13206 |
| 17/04/2019 | 135.50p | 139.50p | 135.04p | 139.50p | 6476 |
| 16/04/2019 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 15/04/2019 | 135.50p | 135.50p | 135.04p | 135.50p | 38 |
| 12/04/2019 | 135.50p | 135.50p | 135.04p | 135.50p | 15 |
| 11/04/2019 | 134.50p | 135.50p | 134.50p | 135.50p | 0 |
| 10/04/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 09/04/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 08/04/2019 | 134.50p | 135.00p | 134.04p | 134.50p | 4932 |
| 05/04/2019 | 132.50p | 134.50p | 132.50p | 134.50p | 22620 |
| 04/04/2019 | 131.00p | 132.50p | 131.00p | 132.50p | 24446 |
| 03/04/2019 | 130.50p | 131.50p | 130.50p | 131.50p | 0 |
| 02/04/2019 | 129.50p | 130.50p | 129.50p | 130.50p | 0 |
| 01/04/2019 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 29/03/2019 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 28/03/2019 | 129.50p | 129.50p | 129.50p | 129.50p | 5987 |
| 27/03/2019 | 129.50p | 129.50p | 129.00p | 129.50p | 4191 |
| 26/03/2019 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/03/2019 | 132.50p | 132.50p | 129.50p | 129.50p | 25932 |
| 22/03/2019 | 132.50p | 132.50p | 132.03p | 132.50p | 5091 |
| 21/03/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 5389 |
| 20/03/2019 | 130.50p | 132.50p | 130.50p | 132.50p | 3220 |
| 19/03/2019 | 130.50p | 130.50p | 130.00p | 130.50p | 3130 |
| 18/03/2019 | 130.50p | 130.50p | 130.03p | 130.50p | 1797 |
| 15/03/2019 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 14/03/2019 | 130.50p | 130.86p | 130.50p | 130.50p | 2400 |
| 13/03/2019 | 130.50p | 130.86p | 130.50p | 130.50p | 2300 |
| 12/03/2019 | 130.50p | 130.86p | 130.10p | 130.50p | 4356 |
| 11/03/2019 | 130.50p | 130.86p | 130.03p | 130.50p | 7303 |
| 08/03/2019 | 130.50p | 130.50p | 130.50p | 130.50p | 9740 |
| 07/03/2019 | 130.50p | 130.50p | 130.03p | 130.50p | 1754 |
| 06/03/2019 | 130.50p | 130.50p | 130.03p | 130.50p | 4529 |
| 05/03/2019 | 130.50p | 130.50p | 130.03p | 130.50p | 4023 |
| 04/03/2019 | 130.50p | 130.50p | 130.03p | 130.50p | 5496 |
| 01/03/2019 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 28/02/2019 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 27/02/2019 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 26/02/2019 | 130.50p | 130.86p | 130.03p | 130.50p | 11299 |
| 25/02/2019 | 130.50p | 130.86p | 130.50p | 130.50p | 29 |
| 22/02/2019 | 130.50p | 130.50p | 130.10p | 130.50p | 8723 |
| 21/02/2019 | 130.50p | 130.89p | 130.07p | 130.50p | 4366 |
| 20/02/2019 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 19/02/2019 | 130.50p | 130.50p | 130.05p | 130.50p | 2853 |
| 18/02/2019 | 130.50p | 130.50p | 130.02p | 130.50p | 805 |
| 15/02/2019 | 128.50p | 130.50p | 128.50p | 130.50p | 0 |
| 14/02/2019 | 128.50p | 128.50p | 128.49p | 128.50p | 1916 |
| 13/02/2019 | 128.50p | 128.50p | 128.10p | 128.50p | 762 |
| 12/02/2019 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 11/02/2019 | 130.50p | 130.50p | 128.50p | 128.50p | 54 |
| 08/02/2019 | 134.50p | 134.88p | 130.01p | 130.50p | 5037 |
| 07/02/2019 | 134.50p | 134.50p | 134.01p | 134.50p | 2111 |
| 06/02/2019 | 134.50p | 134.88p | 134.01p | 134.50p | 1885 |
| 05/02/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 04/02/2019 | 134.50p | 134.50p | 134.01p | 134.50p | 7030 |
*Close Price adjusted for both dividends and splits