UK markets open in 6 hours 30 minutes
NIKKEI 225
38,180.61 -225.05 (-0.59%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.27 -0.66 (-0.81%) GOLD FUTURES
2,301.30 -1.60 (-0.07%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,376.11 -2,871.77 (-5.60%)
Amati AIM VCT plc (AMAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:16PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 85.50 | 85.50 | 3 |
| 29 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 2,829 |
| 26 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 25 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 41,861 |
| 24 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 6,471 |
| 23 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 22 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 5,215 |
| 19 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 5,932 |
| 18 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 17 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 1,093 |
| 16 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 15 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 6,807 |
| 12 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 15,755 |
| 11 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 3,465 |
| 10 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.50 | 85.50 | 11,574 |
| 09 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 1,324 |
| 08 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 17,070 |
| 05 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 8,108 |
| 04 Apr 2024 | 85.50 | 85.88 | 85.88 | 85.50 | 85.50 | 584 |
| 03 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 02 Apr 2024 | 86.50 | 86.88 | 86.00 | 86.50 | 86.50 | 45,317 |
| 28 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 27 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 1 |
| 26 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 19,213 |
| 25 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 15,428 |
| 22 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 9,022 |
| 21 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 5 |
| 20 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 161,171 |
| 19 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 65,018 |
| 18 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 2,439 |
| 15 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 3,257 |
| 14 Mar 2024 | 86.50 | 86.88 | 86.00 | 86.50 | 86.50 | 15,052 |
| 13 Mar 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 13,600 |
| 12 Mar 2024 | 86.50 | 86.99 | 86.00 | 86.50 | 86.50 | 14,584 |
| 11 Mar 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 20,324 |
| 08 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 07 Mar 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 29,780 |
| 06 Mar 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 14,250 |
| 05 Mar 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 4,261 |
| 04 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 01 Mar 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 11,327 |
| 29 Feb 2024 | 87.50 | 87.00 | 87.00 | 86.50 | 86.50 | 3,667 |
| 28 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 28,508 |
| 27 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 15,649 |
| 26 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 23 Feb 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 23,792 |
| 22 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 19,659 |
| 21 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 5,465 |
| 20 Feb 2024 | 87.50 | 87.01 | 87.00 | 87.50 | 87.50 | 18,930 |
| 19 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 3,491 |
| 16 Feb 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 15,519 |
| 15 Feb 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 121 |
| 14 Feb 2024 | 88.50 | 88.01 | 87.01 | 87.50 | 87.50 | 19,722 |
| 13 Feb 2024 | 88.50 | 88.01 | 88.01 | 88.50 | 88.50 | 11,536 |
| 12 Feb 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 1,772 |
| 09 Feb 2024 | 89.00 | 88.99 | 88.01 | 88.50 | 88.50 | 22,145 |
| 08 Feb 2024 | 89.00 | 88.99 | 88.01 | 88.50 | 88.50 | 11,042 |
| 07 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 06 Feb 2024 | 88.50 | 88.01 | 88.01 | 88.50 | 88.50 | 21,633 |
| 05 Feb 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 10,637 |
| 02 Feb 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 24,303 |
| 01 Feb 2024 | 88.50 | 88.99 | 88.99 | 88.50 | 88.50 | 4,000 |
| 31 Jan 2024 | 87.50 | 87.01 | 87.01 | 88.50 | 88.50 | 3,855 |
| 30 Jan 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 87.50 | 25,769 |
| 29 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 26 Jan 2024 | 86.50 | 86.99 | 86.01 | 87.50 | 87.50 | 59 |
| 25 Jan 2024 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 743 |
| 24 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 23 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 8,284 |
| 22 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 11,633 |
| 19 Jan 2024 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 3,776 |
| 18 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 17,843 |
| 17 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 20,083 |
| 16 Jan 2024 | 87.50 | 87.99 | 86.03 | 86.50 | 86.50 | 5,575 |
| 15 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 12 Jan 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 26,097 |
| 11 Jan 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 10,005 |
| 10 Jan 2024 | 87.50 | 87.03 | 87.03 | 87.50 | 87.50 | 22,592 |
| 09 Jan 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 1,001 |
| 08 Jan 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 9 |
| 05 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 04 Jan 2024 | 87.50 | 87.03 | 87.03 | 87.50 | 87.50 | 1,435 |
| 03 Jan 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 2,709 |
| 02 Jan 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 1,502 |
| 29 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 28 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 27 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 22 Dec 2023 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 4 |
| 21 Dec 2023 | 87.50 | 87.03 | 86.00 | 87.50 | 87.50 | 18,816 |
| 20 Dec 2023 | 86.50 | 86.03 | 86.03 | 87.50 | 87.50 | 4,220 |
| 19 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 7,002 |
| 18 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 5,928 |
| 15 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 4,486 |
| 14 Dec 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 13 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 11,122 |
| 12 Dec 2023 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 4,523 |
| 11 Dec 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 08 Dec 2023 | 86.50 | 86.03 | 86.00 | 86.50 | 86.50 | 17,024 |
| 07 Dec 2023 | 88.50 | 86.03 | 86.03 | 86.50 | 86.50 | 14,535 |
| 07 Dec 2023 | 2.5 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.