Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

AmTrust Financial Services, Inc. (AFSIM)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

14.26

+0.25

(+1.78%)

At close: 12:07PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	14.14	14.26	14.07	14.26	14.26	2,866
02 May 2024	14.00	14.01	14.00	14.01	14.01	4,000
01 May 2024	12.75	13.99	12.75	13.99	13.99	4,200
30 Apr 2024	13.25	13.25	12.75	12.75	12.75	800
29 Apr 2024	13.25	13.25	13.25	13.25	13.25	-
26 Apr 2024	14.00	14.00	13.25	13.25	13.25	7,100
25 Apr 2024	13.26	13.90	13.26	13.90	13.90	800
24 Apr 2024	14.00	14.00	13.90	13.90	13.90	500
23 Apr 2024	13.50	13.88	13.50	13.50	13.50	2,000
22 Apr 2024	14.00	14.00	14.00	14.00	14.00	200
19 Apr 2024	14.00	14.00	14.00	14.00	14.00	-
18 Apr 2024	13.50	14.00	13.50	14.00	14.00	8,700
17 Apr 2024	14.00	14.00	14.00	14.00	14.00	3,600
16 Apr 2024	14.00	14.00	13.83	14.00	14.00	24,100
15 Apr 2024	13.25	13.25	13.25	13.25	13.25	400
12 Apr 2024	13.50	14.00	13.50	14.00	14.00	2,400
11 Apr 2024	13.85	13.85	13.85	13.85	13.85	-
10 Apr 2024	13.55	13.85	13.55	13.85	13.85	700
09 Apr 2024	14.20	14.20	14.20	14.20	14.20	500
08 Apr 2024	13.56	14.00	13.56	14.00	14.00	1,100
05 Apr 2024	13.51	13.51	13.51	13.51	13.51	200
04 Apr 2024	14.05	14.05	14.00	14.05	14.05	10,500
03 Apr 2024	14.01	14.09	14.01	14.05	14.05	6,800
02 Apr 2024	14.15	14.15	14.05	14.05	14.05	1,700
01 Apr 2024	12.98	14.00	12.98	14.00	14.00	1,600
28 Mar 2024	14.00	14.48	13.50	14.48	14.48	18,600
27 Mar 2024	13.80	14.49	13.80	14.49	14.49	1,200
26 Mar 2024	13.75	13.75	13.75	13.75	13.75	400
25 Mar 2024	13.47	13.70	13.47	13.70	13.70	1,600
22 Mar 2024	13.60	13.85	13.60	13.79	13.79	4,600
21 Mar 2024	12.95	13.15	12.95	13.15	13.15	1,000
20 Mar 2024	13.00	13.00	13.00	13.00	13.00	-
19 Mar 2024	13.00	13.00	13.00	13.00	13.00	200
18 Mar 2024	13.25	13.31	13.25	13.31	13.31	1,400
15 Mar 2024	13.25	13.25	13.25	13.25	13.25	800
14 Mar 2024	13.25	13.25	13.25	13.25	13.25	7,700
13 Mar 2024	13.02	13.02	13.02	13.02	13.02	-
12 Mar 2024	13.02	13.02	13.02	13.02	13.02	300
11 Mar 2024	13.02	13.25	13.02	13.25	13.25	800
08 Mar 2024	13.50	13.60	13.50	13.60	13.60	4,900
07 Mar 2024	13.50	13.50	12.86	13.26	13.26	1,300
06 Mar 2024	13.02	13.25	13.02	13.25	13.25	900
05 Mar 2024	13.80	13.80	13.36	13.40	13.40	1,400
04 Mar 2024	13.85	13.85	13.85	13.85	13.85	300
01 Mar 2024	13.25	13.83	13.25	13.83	13.83	9,300
29 Feb 2024	13.50	13.50	13.50	13.50	13.50	-
29 Feb 2024	0.484 Dividend
28 Feb 2024	13.50	13.54	13.49	13.50	13.02	6,200
27 Feb 2024	13.50	13.50	13.50	13.50	13.02	-
26 Feb 2024	13.36	13.50	13.36	13.50	13.02	12,300
23 Feb 2024	13.00	13.40	13.00	13.25	12.77	22,100
22 Feb 2024	13.37	13.37	13.37	13.37	12.89	500
21 Feb 2024	13.50	13.50	13.35	13.35	12.87	1,400
20 Feb 2024	13.40	13.40	13.40	13.40	12.92	7,000
16 Feb 2024	13.20	13.41	13.20	13.41	12.93	8,400
15 Feb 2024	13.80	13.80	13.80	13.80	13.31	100
14 Feb 2024	13.80	13.80	13.80	13.80	13.31	1,000
13 Feb 2024	13.60	13.60	13.60	13.60	13.11	1,100
12 Feb 2024	13.80	13.80	13.80	13.80	13.31	1,000
09 Feb 2024	13.10	13.35	13.10	13.25	12.77	6,400
08 Feb 2024	13.80	13.80	13.80	13.80	13.31	300
07 Feb 2024	12.85	13.30	12.85	13.30	12.82	400
06 Feb 2024	13.27	13.27	13.27	13.27	12.79	1,300
05 Feb 2024	13.30	13.30	13.27	13.27	12.79	900
02 Feb 2024	13.25	13.25	12.81	13.25	12.77	3,000
01 Feb 2024	13.25	13.25	13.15	13.15	12.68	1,000
31 Jan 2024	13.26	13.26	13.26	13.26	12.78	-
30 Jan 2024	13.26	13.26	13.24	13.26	12.78	3,100
29 Jan 2024	13.26	13.26	13.26	13.26	12.78	-
26 Jan 2024	13.26	13.26	13.26	13.26	12.78	1,000
25 Jan 2024	13.00	13.00	13.00	13.00	12.53	-
24 Jan 2024	13.00	13.00	13.00	13.00	12.53	-
23 Jan 2024	13.00	13.00	13.00	13.00	12.53	-
22 Jan 2024	13.00	13.00	13.00	13.00	12.53	2,000
19 Jan 2024	13.25	13.25	13.25	13.25	12.77	-
18 Jan 2024	13.25	13.25	13.25	13.25	12.77	600
17 Jan 2024	13.01	13.25	12.76	13.25	12.77	2,700
16 Jan 2024	13.00	13.00	13.00	13.00	12.53	900
12 Jan 2024	13.10	13.10	12.95	12.95	12.49	2,000
11 Jan 2024	13.10	13.10	12.85	12.85	12.39	2,400
10 Jan 2024	13.00	13.10	12.75	12.86	12.40	2,600
09 Jan 2024	13.00	13.00	13.00	13.00	12.53	-
08 Jan 2024	13.00	13.00	13.00	13.00	12.53	-
05 Jan 2024	13.20	13.20	12.05	13.00	12.53	3,300
04 Jan 2024	12.75	12.75	12.75	12.75	12.29	200
03 Jan 2024	12.60	12.60	12.60	12.60	12.15	20,500
02 Jan 2024	12.81	13.00	12.81	12.85	12.39	3,800
29 Dec 2023	13.00	13.15	13.00	13.15	12.68	3,200
28 Dec 2023	12.85	12.85	12.85	12.85	12.39	3,400
27 Dec 2023	12.96	13.42	12.65	12.90	12.44	8,600
26 Dec 2023	12.97	12.97	12.96	12.96	12.50	700
22 Dec 2023	12.96	12.96	12.96	12.96	12.50	2,700
21 Dec 2023	13.25	13.25	13.00	13.03	12.56	2,400
20 Dec 2023	13.25	13.25	12.76	13.25	12.77	3,500
19 Dec 2023	13.42	13.42	13.42	13.42	12.94	600
18 Dec 2023	13.42	13.42	13.42	13.42	12.94	600
15 Dec 2023	12.95	13.25	12.95	13.25	12.77	2,300
14 Dec 2023	12.92	13.25	12.92	13.25	12.77	2,800
13 Dec 2023	12.95	13.19	12.95	13.00	12.53	4,300
12 Dec 2023	13.42	13.45	13.42	13.42	12.94	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,313.50+606.50(+1.20%)

Meet one of the UK’s largest unknown start-ups

AmTrust Financial Services, Inc. (AFSIM)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,313.50
+606.50(+1.20%)