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
17/08/2018 161.50p 161.50p 161.50p 161.50p 0
16/08/2018 161.50p 161.50p 161.50p 161.50p 8040
15/08/2018 161.50p 161.50p 161.10p 161.50p 857
14/08/2018 161.50p 161.50p 161.50p 161.50p 0
13/08/2018 161.50p 161.90p 161.10p 161.50p 5528
10/08/2018 161.50p 161.50p 161.50p 161.50p 6331
09/08/2018 161.50p 161.50p 161.10p 161.50p 1161
08/08/2018 161.50p 161.50p 161.50p 161.50p 0
07/08/2018 161.50p 161.50p 161.50p 161.50p 0
06/08/2018 161.50p 161.90p 161.50p 161.50p 3000
03/08/2018 165.50p 165.50p 161.10p 161.50p 4912
02/08/2018 165.50p 165.50p 165.10p 165.50p 1113
01/08/2018 165.50p 165.90p 165.10p 165.50p 4930
31/07/2018 165.50p 166.00p 165.10p 165.50p 3491
30/07/2018 165.50p 166.00p 165.50p 165.50p 1775
27/07/2018 165.50p 166.00p 165.50p 165.50p 340
26/07/2018 163.50p 165.50p 163.50p 165.50p 417
25/07/2018 163.50p 163.50p 163.50p 163.50p 0
24/07/2018 163.50p 163.90p 163.50p 163.50p 3000
23/07/2018 163.50p 163.90p 163.50p 163.50p 3000
20/07/2018 164.50p 165.00p 163.50p 163.50p 4808
19/07/2018 164.50p 164.50p 164.50p 164.50p 0
18/07/2018 164.50p 164.90p 164.50p 164.50p 3000
17/07/2018 165.50p 165.94p 164.10p 164.50p 8348
16/07/2018 165.50p 165.89p 165.50p 165.50p 4000
13/07/2018 165.50p 165.50p 165.50p 165.50p 0
12/07/2018 165.50p 165.50p 165.50p 165.50p 0
11/07/2018 165.50p 165.50p 165.50p 165.50p 12115
10/07/2018 165.50p 165.50p 165.50p 165.50p 0
09/07/2018 165.50p 165.89p 165.10p 165.50p 3787
06/07/2018 165.50p 165.50p 165.01p 165.50p 4986
05/07/2018 165.50p 165.89p 165.10p 165.50p 9312
04/07/2018 165.50p 165.89p 165.10p 165.50p 3840
03/07/2018 165.50p 166.00p 165.50p 165.50p 922
02/07/2018 165.50p 165.50p 165.50p 165.50p 0
29/06/2018 165.50p 166.00p 165.50p 165.50p 0
28/06/2018 165.50p 165.50p 165.10p 165.50p 3098
27/06/2018 165.50p 165.50p 165.10p 165.50p 4364
26/06/2018 165.50p 165.50p 165.50p 165.50p 0
25/06/2018 165.50p 165.50p 165.50p 165.50p 10728
22/06/2018 169.50p 169.50p 165.50p 165.50p 1241
21/06/2018 169.50p 169.50p 169.10p 169.50p 2950
20/06/2018 174.50p 175.00p 174.50p 174.50p 2264
19/06/2018 174.50p 174.50p 174.50p 174.50p 18230
18/06/2018 174.50p 175.00p 174.10p 174.50p 2248
15/06/2018 174.50p 174.50p 174.00p 174.50p 525
14/06/2018 174.50p 174.50p 174.10p 174.50p 2681
13/06/2018 168.50p 174.50p 168.50p 174.50p 0
12/06/2018 168.50p 168.50p 168.10p 168.50p 965
11/06/2018 168.50p 168.99p 168.01p 168.50p 2171
08/06/2018 168.50p 168.50p 168.50p 168.50p 7224
07/06/2018 168.50p 168.99p 168.10p 168.50p 6135
06/06/2018 168.50p 168.50p 168.10p 168.50p 513
05/06/2018 168.50p 168.99p 168.50p 168.50p 698
04/06/2018 168.50p 168.99p 168.50p 168.50p 2347
01/06/2018 168.50p 169.00p 168.10p 168.50p 11384
31/05/2018 168.50p 168.50p 168.10p 168.50p 2323
30/05/2018 168.50p 168.50p 168.10p 168.50p 6515
29/05/2018 168.50p 169.00p 168.10p 168.50p 2440
25/05/2018 168.50p 168.50p 168.10p 168.50p 3763
24/05/2018 168.50p 169.00p 168.10p 168.50p 5911
23/05/2018 167.50p 168.50p 167.10p 168.50p 1209
22/05/2018 167.50p 167.50p 167.10p 167.50p 1094
21/05/2018 167.50p 168.00p 167.10p 167.50p 5760
18/05/2018 167.50p 167.50p 167.10p 167.50p 3544
17/05/2018 165.50p 167.50p 165.50p 167.50p 0
16/05/2018 165.50p 166.00p 165.00p 165.50p 1016
15/05/2018 165.50p 165.50p 165.50p 165.50p 10000
14/05/2018 165.50p 165.88p 165.00p 165.50p 10911
11/05/2018 165.50p 165.89p 165.06p 165.50p 2105
10/05/2018 161.50p 165.50p 161.50p 165.50p 5482
09/05/2018 161.50p 161.89p 161.06p 161.50p 1054
08/05/2018 161.50p 161.50p 161.06p 161.50p 3
04/05/2018 161.50p 161.50p 161.06p 161.50p 2443
03/05/2018 161.50p 161.50p 161.50p 161.50p 0
02/05/2018 161.50p 161.89p 161.50p 161.50p 602
01/05/2018 161.50p 161.50p 161.50p 161.50p 0
30/04/2018 161.50p 161.50p 161.50p 161.50p 0
27/04/2018 159.50p 161.50p 159.50p 161.50p 23551
26/04/2018 159.50p 159.50p 159.05p 159.50p 2358
25/04/2018 159.50p 159.50p 159.50p 159.50p 7000
24/04/2018 158.50p 159.50p 158.50p 159.50p 0
23/04/2018 158.50p 158.50p 158.50p 158.50p 0
20/04/2018 158.50p 158.50p 158.50p 158.50p 0
19/04/2018 154.50p 158.50p 154.50p 158.50p 3819
18/04/2018 154.50p 154.50p 154.50p 154.50p 6309
17/04/2018 154.50p 154.50p 154.00p 154.50p 2714
16/04/2018 154.50p 154.50p 154.50p 154.50p 0
13/04/2018 154.50p 154.50p 154.03p 154.50p 708
12/04/2018 154.50p 154.50p 154.03p 154.50p 2110
11/04/2018 154.50p 154.50p 154.03p 154.50p 1658
10/04/2018 154.50p 154.50p 154.03p 154.50p 2811
09/04/2018 154.50p 154.50p 154.03p 154.50p 1148
06/04/2018 154.50p 154.97p 154.50p 154.50p 1277
05/04/2018 154.50p 154.50p 154.50p 154.50p 13094
04/04/2018 154.50p 154.50p 154.50p 154.50p 13663
03/04/2018 154.50p 154.50p 154.03p 154.50p 2110
29/03/2018 153.50p 154.50p 153.00p 154.50p 6503
28/03/2018 153.50p 153.50p 153.50p 153.50p 0
27/03/2018 153.50p 153.50p 153.50p 153.50p 4671
26/03/2018 153.50p 153.50p 153.03p 153.50p 2074
23/03/2018 156.50p 156.50p 153.03p 153.50p 2027
22/03/2018 156.50p 156.50p 156.50p 156.50p 0
21/03/2018 156.50p 156.50p 156.50p 156.50p 0
20/03/2018 156.50p 156.50p 156.50p 156.50p 0
19/03/2018 156.50p 156.50p 156.50p 156.50p 0
16/03/2018 156.50p 156.50p 156.50p 156.50p 0
15/03/2018 156.50p 156.50p 156.03p 156.50p 524
14/03/2018 156.50p 156.50p 156.03p 156.50p 2142
13/03/2018 156.50p 156.50p 156.03p 156.50p 5261
12/03/2018 152.50p 156.97p 152.50p 156.50p 7025
09/03/2018 152.50p 152.50p 152.03p 152.50p 97
08/03/2018 152.50p 152.50p 152.50p 152.50p 0
07/03/2018 152.50p 152.50p 152.50p 152.50p 0
06/03/2018 151.50p 152.50p 151.03p 152.50p 523
05/03/2018 151.50p 151.50p 151.50p 151.50p 0
02/03/2018 153.50p 153.50p 151.50p 151.50p 0
01/03/2018 153.50p 153.50p 153.50p 153.50p 0
28/02/2018 153.50p 153.50p 153.03p 153.50p 778
27/02/2018 153.50p 153.50p 153.03p 153.50p 492
26/02/2018 153.50p 153.50p 153.50p 153.50p 0
23/02/2018 153.50p 153.50p 153.00p 153.50p 6208
22/02/2018 153.50p 153.50p 153.50p 153.50p 0
21/02/2018 150.50p 153.50p 150.50p 153.50p 0
20/02/2018 150.50p 150.50p 150.50p 150.50p 13125
19/02/2018 150.50p 150.50p 150.50p 150.50p 0
16/02/2018 150.50p 150.50p 150.03p 150.50p 784
15/02/2018 148.50p 150.50p 148.50p 150.50p 0
14/02/2018 148.50p 148.50p 148.03p 148.50p 526
13/02/2018 148.50p 148.50p 148.03p 148.50p 1355
12/02/2018 148.50p 148.50p 148.03p 148.50p 2048
09/02/2018 150.50p 150.50p 148.50p 148.50p 3500
08/02/2018 150.50p 150.50p 150.50p 150.50p 5000
07/02/2018 150.50p 150.50p 150.50p 150.50p 5000
06/02/2018 154.50p 154.50p 150.50p 150.50p 0
05/02/2018 157.50p 157.50p 154.50p 154.50p 2717
02/02/2018 157.50p 157.50p 157.04p 157.50p 2089
01/02/2018 157.50p 157.50p 157.04p 157.50p 524
31/01/2018 157.50p 157.50p 157.50p 157.50p 0
30/01/2018 157.50p 157.50p 157.50p 157.50p 0
29/01/2018 157.50p 157.50p 157.50p 157.50p 0
26/01/2018 157.50p 157.50p 157.03p 157.50p 1557
25/01/2018 157.50p 157.50p 157.50p 157.50p 0
24/01/2018 157.50p 157.50p 157.50p 157.50p 10353
23/01/2018 157.50p 157.50p 157.50p 157.50p 0
22/01/2018 155.50p 157.50p 155.50p 157.50p 4961
19/01/2018 154.50p 155.50p 154.01p 155.50p 3464
18/01/2018 154.50p 154.50p 154.50p 154.50p 7016
17/01/2018 154.50p 154.50p 154.50p 154.50p 0
16/01/2018 154.50p 154.50p 154.50p 154.50p 0
15/01/2018 154.50p 154.50p 154.50p 154.50p 0
12/01/2018 154.50p 154.50p 154.01p 154.50p 3798
11/01/2018 154.50p 154.50p 154.01p 154.50p 918
10/01/2018 155.50p 155.50p 154.50p 154.50p 0
09/01/2018 155.50p 155.50p 155.50p 155.50p 0
08/01/2018 155.50p 155.50p 155.50p 155.50p 0
05/01/2018 155.50p 155.50p 155.50p 155.50p 0
04/01/2018 155.50p 155.50p 155.50p 155.50p 0
03/01/2018 155.50p 155.50p 155.13p 155.50p 1557
02/01/2018 154.50p 155.50p 154.25p 155.50p 4000
29/12/2017 152.25p 154.25p 152.25p 154.25p 0
28/12/2017 152.25p 152.25p 152.25p 152.25p 0
27/12/2017 149.25p 152.25p 149.25p 152.25p 17066
22/12/2017 149.25p 149.25p 149.25p 149.25p 0
21/12/2017 149.25p 149.25p 149.13p 149.25p 3066
20/12/2017 149.25p 149.25p 149.25p 149.25p 0
19/12/2017 149.25p 149.25p 149.13p 149.25p 4714
18/12/2017 149.25p 149.25p 149.25p 149.25p 0
15/12/2017 150.75p 150.75p 149.25p 149.25p 9000
14/12/2017 150.75p 150.75p 150.75p 150.75p 7360
13/12/2017 150.75p 150.75p 150.63p 150.75p 2110
12/12/2017 150.75p 150.97p 150.63p 150.75p 4772
11/12/2017 150.75p 150.75p 150.75p 150.75p 0
08/12/2017 151.75p 151.75p 150.75p 150.75p 5000
07/12/2017 151.75p 151.75p 151.63p 151.75p 4280
06/12/2017 151.75p 151.75p 151.75p 151.75p 0
05/12/2017 151.75p 151.75p 151.75p 151.75p 10000
04/12/2017 151.75p 151.75p 151.75p 151.75p 0
01/12/2017 153.25p 153.25p 151.50p 151.75p 6048
30/11/2017 153.25p 153.25p 153.13p 153.25p 2
29/11/2017 152.25p 153.25p 152.25p 153.25p 2110
28/11/2017 152.25p 152.50p 152.25p 152.25p 392
27/11/2017 151.25p 152.25p 151.25p 152.25p 2026
24/11/2017 151.25p 151.25p 151.25p 151.25p 0
23/11/2017 148.75p 151.25p 148.75p 151.25p 32
22/11/2017 148.75p 148.75p 148.63p 148.75p 6433
21/11/2017 147.25p 148.75p 147.13p 148.75p 374
20/11/2017 147.25p 147.25p 147.25p 147.25p 0
17/11/2017 147.25p 147.25p 147.13p 147.25p 10661
16/11/2017 147.25p 147.49p 147.13p 147.25p 3315
15/11/2017 152.25p 152.50p 147.13p 147.25p 70640
14/11/2017 152.25p 152.25p 152.13p 152.25p 5000
13/11/2017 152.25p 152.25p 152.25p 152.25p 0
10/11/2017 152.25p 152.25p 152.25p 152.25p 0
09/11/2017 152.25p 152.25p 152.13p 152.25p 20044
08/11/2017 150.25p 152.25p 150.25p 152.25p 24596
07/11/2017 150.25p 150.25p 150.13p 150.25p 1455
06/11/2017 150.25p 150.25p 150.03p 150.25p 5500
03/11/2017 149.75p 150.25p 149.63p 150.25p 30144
02/11/2017 149.75p 149.75p 149.63p 149.75p 2829

*Close Price adjusted for both dividends and splits