Amati AIM VCT plc (AMAT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

112.50

0.00

(0.00%)

At close: 04:00PM BST

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	112.00	112.00	112.00	112.50	112.50	6,884
Mar 30, 2023	112.50	112.00	112.00	112.50	112.50	101
Mar 29, 2023	112.50	112.00	112.00	112.50	112.50	38,905
Mar 28, 2023	112.50	112.00	112.00	112.50	112.50	2,904
Mar 27, 2023	112.50	112.00	112.00	112.50	112.50	10,639
Mar 24, 2023	112.50	112.50	112.50	112.50	112.50	-
Mar 23, 2023	112.50	112.00	112.00	112.50	112.50	2,900
Mar 22, 2023	112.50	112.00	112.00	112.50	112.50	7,915
Mar 21, 2023	112.50	112.00	112.00	112.50	112.50	14,670
Mar 20, 2023	112.50	112.00	112.00	112.50	112.50	73,969
Mar 17, 2023	112.50	112.50	112.50	112.50	112.50	-
Mar 16, 2023	112.50	112.50	112.50	112.50	112.50	-
Mar 15, 2023	115.50	114.50	112.00	112.50	112.50	27,310
Mar 14, 2023	116.50	116.50	116.00	115.50	115.50	21,754
Mar 13, 2023	117.50	116.00	116.00	116.50	116.50	9,806
Mar 10, 2023	118.50	118.88	117.88	117.50	117.50	4,268
Mar 09, 2023	118.50	118.88	118.88	118.50	118.50	12
Mar 08, 2023	120.50	120.50	120.00	118.50	118.50	66,563
Mar 07, 2023	120.50	120.50	120.50	120.50	120.50	-
Mar 06, 2023	120.50	120.00	120.00	120.50	120.50	9,249
Mar 03, 2023	120.50	120.00	120.00	120.50	120.50	7,128
Mar 02, 2023	120.50	120.00	120.00	120.50	120.50	2,369
Mar 01, 2023	120.50	120.00	120.00	120.50	120.50	593
Feb 28, 2023	120.50	120.88	120.00	120.50	120.50	2,820
Feb 27, 2023	120.50	120.88	120.00	120.50	120.50	18,458
Feb 24, 2023	121.50	121.50	121.50	120.50	120.50	47,995
Feb 23, 2023	121.50	121.00	121.00	121.50	121.50	20,858
Feb 22, 2023	121.50	121.85	121.00	121.50	121.50	40,130
Feb 21, 2023	123.50	123.50	121.00	121.50	121.50	34,255
Feb 20, 2023	123.50	123.50	123.50	123.50	123.50	-
Feb 17, 2023	123.50	123.00	123.00	123.50	123.50	23,460
Feb 16, 2023	123.50	123.85	123.85	123.50	123.50	80
Feb 15, 2023	123.50	123.85	123.85	123.50	123.50	20
Feb 14, 2023	123.50	123.85	123.00	123.50	123.50	285,063
Feb 13, 2023	125.50	123.85	123.85	123.50	123.50	2
Feb 10, 2023	125.50	125.00	125.00	125.50	125.50	11,273
Feb 09, 2023	125.50	125.00	125.00	125.50	125.50	8
Feb 08, 2023	125.50	125.00	125.00	125.50	125.50	16,955
Feb 07, 2023	125.50	125.22	125.00	125.50	125.50	83,725
Feb 06, 2023	125.50	125.00	125.00	125.50	125.50	25
Feb 03, 2023	125.50	125.00	125.00	125.50	125.50	125
Feb 02, 2023	123.50	125.78	125.00	125.50	125.50	1,577
Feb 01, 2023	123.50	123.50	123.50	123.50	123.50	-
Jan 31, 2023	123.50	123.00	123.00	123.50	123.50	6,884
Jan 30, 2023	123.50	123.78	123.00	123.50	123.50	10,998
Jan 27, 2023	123.50	123.00	123.00	123.50	123.50	2,745
Jan 26, 2023	123.50	123.78	123.78	123.50	123.50	2,000
Jan 25, 2023	123.50	123.00	123.00	123.50	123.50	675
Jan 24, 2023	123.50	123.50	123.50	123.50	123.50	-
Jan 23, 2023	123.50	123.00	123.00	123.50	123.50	4,087
Jan 20, 2023	123.50	123.00	123.00	123.50	123.50	10,405
Jan 19, 2023	123.50	123.00	123.00	123.50	123.50	37,176
Jan 18, 2023	123.50	123.50	123.50	123.50	123.50	-
Jan 17, 2023	123.50	123.10	123.00	123.50	123.50	219,884
Jan 16, 2023	123.50	123.78	123.10	123.50	123.50	55
Jan 13, 2023	123.50	123.78	123.78	123.50	123.50	90
Jan 12, 2023	123.50	123.90	123.16	123.50	123.50	8,419
Jan 11, 2023	123.50	123.98	123.98	123.50	123.50	216
Jan 10, 2023	124.50	124.22	124.22	123.50	123.50	2,618
Jan 09, 2023	125.50	125.00	124.78	124.50	124.50	9,970
Jan 06, 2023	126.50	126.50	125.00	125.50	125.50	85,693
Jan 05, 2023	126.50	126.00	126.00	126.50	126.50	6,189
Jan 04, 2023	126.50	126.50	126.50	126.50	126.50	-
Jan 03, 2023	126.50	126.78	126.00	126.50	126.50	11,743
Dec 30, 2022	126.50	126.90	126.90	126.50	126.50	19
Dec 29, 2022	126.50	126.50	126.50	126.50	126.50	-
Dec 28, 2022	126.50	126.00	126.00	126.50	126.50	64,274
Dec 23, 2022	124.50	124.10	124.10	124.50	124.50	3,544
Dec 22, 2022	125.50	125.00	124.78	124.50	124.50	7,783
Dec 21, 2022	125.50	125.50	125.50	125.50	125.50	-
Dec 20, 2022	125.50	125.78	125.00	125.50	125.50	31,123
Dec 19, 2022	126.50	126.78	125.00	125.50	125.50	87,978
Dec 16, 2022	126.50	126.50	126.50	126.50	126.50	-
Dec 15, 2022	126.50	126.10	126.00	126.50	126.50	8,444
Dec 14, 2022	126.50	126.50	126.50	126.50	126.50	-
Dec 13, 2022	126.50	126.78	126.00	126.50	126.50	3,939
Dec 12, 2022	126.50	126.78	126.78	126.50	126.50	3,916
Dec 09, 2022	126.50	126.50	126.50	126.50	126.50	-
Dec 08, 2022	126.50	126.50	126.50	126.50	126.50	-
Dec 07, 2022	126.50	126.78	126.78	126.50	126.50	19
Dec 06, 2022	128.50	128.80	128.50	126.50	126.50	21,871
Dec 05, 2022	128.50	128.80	128.00	128.50	128.50	10,071
Dec 02, 2022	128.50	128.00	128.00	128.50	128.50	5,580
Dec 01, 2022	128.50	128.00	128.00	128.50	128.50	12,726
Nov 30, 2022	128.50	128.85	128.85	128.50	128.50	3,527
Nov 29, 2022	128.50	128.85	128.00	128.50	128.50	5,877
Nov 28, 2022	128.50	128.50	128.50	128.50	128.50	-
Nov 25, 2022	128.50	128.85	128.85	128.50	128.50	160
Nov 24, 2022	128.50	128.85	128.85	128.50	128.50	9,258
Nov 23, 2022	128.50	128.85	128.00	128.50	128.50	21,068
Nov 22, 2022	128.50	128.88	128.12	128.50	128.50	14,601
Nov 21, 2022	127.50	128.00	127.00	128.50	128.50	64,213
Nov 18, 2022	127.50	127.02	127.00	127.50	127.50	8,991
Nov 17, 2022	127.50	127.50	127.50	127.50	127.50	-
Nov 16, 2022	127.50	128.00	127.00	127.50	127.50	4,645
Nov 15, 2022	127.50	127.50	127.50	127.50	127.50	-
Nov 14, 2022	127.50	127.88	127.00	127.50	127.50	2,979
Nov 11, 2022	126.50	127.02	127.00	127.50	127.50	13,117
Nov 10, 2022	126.50	126.02	126.02	126.50	126.50	1,417
Nov 09, 2022	126.50	126.50	126.50	126.50	126.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Amati AIM VCT plc (AMAT.L)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)