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
01/02/2019 134.50p 134.89p 134.50p 134.50p 1200
31/01/2019 134.50p 134.50p 134.50p 134.50p 0
30/01/2019 134.50p 134.50p 134.01p 134.50p 1312
29/01/2019 134.50p 134.50p 134.01p 134.50p 6852
28/01/2019 134.50p 135.00p 134.50p 134.50p 3748
25/01/2019 134.50p 134.50p 134.01p 134.50p 2981
24/01/2019 134.50p 134.50p 134.01p 134.50p 3105
23/01/2019 134.50p 134.50p 134.50p 134.50p 5204
22/01/2019 134.50p 134.50p 134.50p 134.50p 8972
21/01/2019 134.50p 134.50p 134.50p 134.50p 9250
18/01/2019 133.50p 134.50p 133.00p 134.50p 3126
17/01/2019 133.50p 134.00p 133.50p 133.50p 869
16/01/2019 133.50p 133.50p 133.50p 133.50p 0
15/01/2019 133.50p 133.50p 133.00p 133.50p 3115
14/01/2019 133.50p 133.50p 133.00p 133.50p 1133
11/01/2019 131.50p 133.50p 131.50p 133.50p 3446
10/01/2019 131.50p 131.50p 131.50p 131.50p 0
09/01/2019 131.50p 131.50p 131.50p 131.50p 10000
08/01/2019 129.50p 131.50p 129.50p 131.50p 1890
07/01/2019 125.50p 130.00p 125.50p 129.50p 108
04/01/2019 125.50p 125.50p 125.00p 125.50p 1896
03/01/2019 125.50p 125.50p 125.50p 125.50p 0
02/01/2019 125.50p 125.50p 125.50p 125.50p 8175
31/12/2018 125.50p 125.50p 125.50p 125.50p 0
28/12/2018 125.50p 125.50p 125.50p 125.50p 0
27/12/2018 125.50p 125.50p 125.00p 125.50p 1557
24/12/2018 125.50p 125.50p 125.50p 125.50p 0
21/12/2018 125.50p 125.50p 125.50p 125.50p 0
20/12/2018 128.50p 128.50p 125.50p 125.50p 2918
19/12/2018 128.50p 128.50p 128.00p 128.50p 187
18/12/2018 130.50p 131.00p 128.50p 128.50p 3760
17/12/2018 130.50p 130.50p 130.50p 130.50p 0
14/12/2018 130.50p 130.50p 130.50p 130.50p 0
13/12/2018 130.50p 130.50p 130.00p 130.50p 2496
12/12/2018 130.50p 130.50p 130.50p 130.50p 0
11/12/2018 130.50p 131.00p 130.00p 130.50p 6074
10/12/2018 130.50p 130.50p 130.00p 130.50p 2427
07/12/2018 130.50p 130.50p 130.50p 130.50p 9485
06/12/2018 134.50p 134.50p 130.50p 130.50p 31750
05/12/2018 138.50p 138.50p 134.50p 134.50p 35912
04/12/2018 138.50p 138.50p 138.12p 138.50p 3038
03/12/2018 138.50p 138.99p 138.12p 138.50p 1446
30/11/2018 138.50p 138.50p 138.12p 138.50p 14
29/11/2018 138.50p 138.50p 138.50p 138.50p 0
28/11/2018 138.50p 138.50p 138.50p 138.50p 0
27/11/2018 138.50p 138.99p 138.12p 138.50p 2693
26/11/2018 138.50p 138.50p 138.12p 138.50p 1898
23/11/2018 138.50p 138.99p 138.11p 138.50p 3394
22/11/2018 138.50p 139.00p 138.50p 138.50p 1650
21/11/2018 138.50p 138.50p 138.11p 138.50p 12467
20/11/2018 141.50p 141.50p 138.11p 138.50p 2624
19/11/2018 141.50p 141.50p 141.50p 141.50p 0
16/11/2018 141.50p 141.50p 141.50p 141.50p 0
15/11/2018 141.50p 141.50p 141.50p 141.50p 0
14/11/2018 141.50p 141.50p 141.50p 141.50p 0
13/11/2018 141.50p 142.00p 141.11p 141.50p 3890
12/11/2018 144.50p 144.50p 141.50p 141.50p 9
09/11/2018 144.50p 144.50p 144.50p 144.50p 5717
08/11/2018 144.50p 144.50p 144.11p 144.50p 4060
07/11/2018 144.50p 144.50p 144.11p 144.50p 3102
06/11/2018 144.50p 144.50p 144.50p 144.50p 0
05/11/2018 144.50p 144.50p 144.11p 144.50p 268
02/11/2018 144.50p 144.50p 144.11p 144.50p 4600
01/11/2018 144.50p 144.50p 144.50p 144.50p 0
31/10/2018 144.50p 144.50p 144.50p 144.50p 11313
30/10/2018 144.50p 144.50p 144.50p 144.50p 7786
29/10/2018 144.50p 144.50p 144.50p 144.50p 0
26/10/2018 144.50p 144.50p 144.11p 144.50p 967
25/10/2018 144.50p 144.50p 144.50p 144.50p 0
24/10/2018 144.50p 144.50p 144.50p 144.50p 0
23/10/2018 149.50p 150.00p 144.11p 144.50p 5352
22/10/2018 149.50p 149.50p 149.50p 149.50p 0
19/10/2018 149.50p 149.50p 149.50p 149.50p 0
18/10/2018 150.50p 152.50p 149.50p 149.50p 0
17/10/2018 150.50p 152.50p 150.50p 152.50p 0
16/10/2018 150.50p 150.50p 150.50p 150.50p 6556
15/10/2018 150.50p 150.50p 150.11p 150.50p 5994
12/10/2018 150.50p 151.00p 150.50p 150.50p 4254
11/10/2018 159.50p 159.50p 150.50p 150.50p 4795
10/10/2018 162.50p 162.50p 159.11p 159.50p 2851
09/10/2018 167.50p 167.50p 162.50p 162.50p 358
08/10/2018 170.50p 170.50p 167.11p 167.50p 3219
05/10/2018 170.50p 170.50p 170.11p 170.50p 1500
04/10/2018 170.50p 170.99p 170.11p 170.50p 7781
03/10/2018 170.50p 170.50p 170.50p 170.50p 12638
02/10/2018 170.50p 171.00p 170.50p 170.50p 2028
01/10/2018 169.50p 170.50p 169.10p 170.50p 523
28/09/2018 169.50p 169.50p 169.10p 169.50p 2538
27/09/2018 169.50p 169.50p 169.10p 169.50p 2110
26/09/2018 169.50p 169.50p 169.50p 169.50p 0
25/09/2018 169.50p 169.50p 169.50p 169.50p 0
24/09/2018 169.50p 169.50p 169.10p 169.50p 2110
21/09/2018 169.50p 169.50p 169.10p 169.50p 2976
20/09/2018 169.50p 169.50p 169.50p 169.50p 0
19/09/2018 169.50p 169.50p 169.10p 169.50p 1195
18/09/2018 169.50p 169.50p 169.50p 169.50p 5000
17/09/2018 167.50p 169.50p 167.10p 169.50p 2362
14/09/2018 164.50p 167.50p 164.50p 167.50p 2997
13/09/2018 164.50p 165.00p 164.50p 164.50p 1018
12/09/2018 162.50p 164.50p 162.50p 164.50p 0
11/09/2018 162.50p 162.50p 162.10p 162.50p 1661
10/09/2018 162.50p 162.50p 162.10p 162.50p 612
07/09/2018 162.50p 162.80p 162.50p 162.50p 943
06/09/2018 162.50p 162.50p 162.10p 162.50p 1850
05/09/2018 162.50p 162.80p 162.10p 162.50p 4353
04/09/2018 162.50p 162.50p 162.10p 162.50p 1312
03/09/2018 162.00p 162.80p 162.00p 162.50p 4134
31/08/2018 161.50p 161.50p 161.50p 161.50p 4383
30/08/2018 161.50p 161.50p 161.10p 161.50p 1837
29/08/2018 161.50p 161.50p 161.50p 161.50p 5988
28/08/2018 161.50p 161.80p 161.10p 161.50p 4075
24/08/2018 161.50p 161.50p 161.50p 161.50p 16906
23/08/2018 161.50p 161.50p 161.10p 161.50p 4722
22/08/2018 161.50p 161.80p 161.10p 161.50p 1925
21/08/2018 161.50p 161.50p 161.10p 161.50p 2624
20/08/2018 161.50p 161.80p 161.50p 161.50p 915
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

*Close Price adjusted for both dividends and splits