|
 AMEC - [Ticker: AMEC.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AMEC.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 143.25 | 143.25 | 143.25 | 143.25 | 00:00:00 | | 2003-01-02 | 373,600 | 147.00 | 150.75 | 144.75 | 148.50 | 00:00:00 | | 2003-01-03 | 681,300 | 152.25 | 156.25 | 150.50 | 152.00 | 00:00:00 | | 2003-01-06 | 328,100 | 154.25 | 155.50 | 153.50 | 155.50 | 00:00:00 | | 2003-01-07 | 917,400 | 154.75 | 160.50 | 154.25 | 155.00 | 00:00:00 | | 2003-01-08 | 1,267,100 | 157.00 | 157.00 | 145.50 | 148.00 | 00:00:00 | | 2003-01-09 | 302,800 | 145.75 | 152.25 | 145.00 | 152.25 | 00:00:00 | | 2003-01-10 | 1,341,400 | 151.75 | 160.00 | 151.00 | 156.25 | 00:00:00 | | 2003-01-13 | 684,600 | 156.00 | 162.00 | 156.00 | 156.00 | 00:00:00 | | 2003-01-14 | 220,100 | 156.00 | 157.00 | 151.75 | 154.00 | 00:00:00 | | 2003-01-15 | 908,100 | 155.05 | 157.25 | 153.25 | 154.50 | 00:00:00 | | 2003-01-16 | 261,400 | 154.00 | 160.00 | 154.00 | 159.00 | 00:00:00 | | 2003-01-17 | 1,382,100 | 162.75 | 170.50 | 160.25 | 168.50 | 00:00:00 | | 2003-01-20 | 544,200 | 165.50 | 169.75 | 165.25 | 169.75 | 00:00:00 | | 2003-01-21 | 248,500 | 169.25 | 171.75 | 169.25 | 171.00 | 00:00:00 | | 2003-01-22 | 575,300 | 171.00 | 175.00 | 171.00 | 172.75 | 00:00:00 | | 2003-01-23 | 621,600 | 170.75 | 177.75 | 170.50 | 175.00 | 00:00:00 | | 2003-01-24 | 759,400 | 172.25 | 176.00 | 170.50 | 175.25 | 00:00:00 | | 2003-01-27 | 1,652,900 | 172.00 | 175.50 | 170.00 | 174.75 | 00:00:00 | | 2003-01-28 | 820,100 | 173.50 | 175.00 | 157.25 | 164.25 | 00:00:00 | | 2003-01-29 | 605,700 | 169.00 | 169.00 | 158.50 | 162.00 | 00:00:00 | | 2003-01-30 | 1,504,700 | 161.00 | 170.00 | 159.75 | 167.75 | 00:00:00 | | 2003-01-31 | 774,700 | 162.00 | 171.50 | 160.25 | 170.00 | 00:00:00 | | 2003-02-03 | 664,100 | 179.25 | 179.50 | 162.50 | 177.00 | 00:00:00 | | 2003-02-04 | 699,900 | 177.75 | 183.00 | 176.25 | 180.00 | 00:00:00 | | 2003-02-05 | 1,050,800 | 177.50 | 195.00 | 177.50 | 193.25 | 00:00:00 | | 2003-02-06 | 2,270,500 | 192.25 | 202.25 | 186.25 | 195.00 | 00:00:00 | | 2003-02-07 | 973,100 | 193.75 | 193.75 | 186.50 | 186.75 | 00:00:00 | | 2003-02-10 | 134,500 | 184.00 | 186.00 | 180.50 | 184.50 | 00:00:00 | | 2003-02-11 | 774,400 | 181.75 | 186.75 | 181.75 | 184.50 | 00:00:00 | | 2003-02-12 | 617,000 | 184.50 | 185.50 | 180.00 | 181.00 | 00:00:00 | | 2003-02-13 | 378,300 | 182.50 | 183.00 | 173.75 | 178.75 | 00:00:00 | | 2003-02-14 | 564,800 | 178.75 | 179.00 | 176.50 | 177.00 | 00:00:00 | | 2003-02-17 | 378,900 | 177.00 | 179.75 | 177.00 | 178.25 | 00:00:00 | | 2003-02-18 | 954,500 | 178.25 | 180.00 | 177.75 | 178.50 | 00:00:00 | | 2003-02-19 | 420,200 | 178.00 | 180.50 | 177.50 | 178.50 | 00:00:00 | | 2003-02-20 | 724,100 | 180.00 | 180.00 | 173.00 | 179.50 | 00:00:00 | | 2003-02-21 | 384,400 | 178.00 | 180.00 | 176.75 | 180.00 | 00:00:00 | | 2003-02-24 | 153,300 | 181.00 | 187.50 | 181.00 | 187.00 | 00:00:00 | | 2003-02-25 | 447,600 | 183.75 | 183.75 | 179.75 | 181.50 | 00:00:00 | | 2003-02-26 | 91,500 | 181.50 | 181.50 | 179.25 | 179.50 | 00:00:00 | | 2003-02-27 | 361,400 | 177.75 | 184.00 | 177.00 | 183.00 | 00:00:00 | | 2003-02-28 | 326,500 | 184.75 | 185.00 | 180.75 | 185.00 | 00:00:00 | | 2003-03-03 | 675,500 | 188.50 | 196.00 | 185.50 | 193.75 | 00:00:00 | | 2003-03-04 | 655,200 | 198.00 | 199.00 | 188.00 | 193.00 | 00:00:00 | | 2003-03-05 | 437,800 | 190.75 | 192.50 | 190.00 | 192.50 | 00:00:00 | | 2003-03-06 | 850,000 | 194.00 | 196.75 | 186.75 | 195.00 | 00:00:00 | | 2003-03-07 | 829,600 | 191.50 | 195.75 | 191.25 | 195.00 | 00:00:00 | | 2003-03-10 | 520,600 | 195.00 | 199.75 | 184.00 | 184.75 | 00:00:00 | | 2003-03-11 | 698,300 | 188.25 | 188.25 | 175.00 | 181.25 | 00:00:00 | | 2003-03-12 | 927,900 | 184.25 | 186.00 | 180.00 | 183.00 | 00:00:00 | | 2003-03-13 | 373,300 | 183.25 | 185.00 | 180.25 | 182.00 | 00:00:00 | | 2003-03-14 | 603,300 | 180.25 | 190.25 | 180.25 | 185.00 | 00:00:00 | | 2003-03-17 | 560,300 | 185.00 | 196.00 | 184.00 | 188.75 | 00:00:00 | | 2003-03-18 | 833,700 | 186.00 | 202.00 | 185.00 | 193.00 | 00:00:00 | | 2003-03-19 | 1,105,200 | 193.00 | 205.75 | 190.50 | 200.25 | 00:00:00 | | 2003-03-20 | 105,900 | 200.00 | 204.25 | 195.00 | 202.50 | 00:00:00 | | 2003-03-21 | 374,300 | 201.50 | 201.50 | 197.50 | 200.00 | 00:00:00 | | 2003-03-24 | 231,800 | 202.00 | 202.00 | 196.75 | 197.25 | 00:00:00 | | 2003-03-25 | 367,400 | 192.00 | 199.00 | 191.75 | 195.50 | 00:00:00 | | 2003-03-26 | 218,300 | 197.75 | 203.75 | 195.50 | 200.25 | 00:00:00 | | 2003-03-27 | 103,500 | 203.00 | 203.00 | 192.50 | 195.50 | 00:00:00 | | 2003-03-28 | 206,900 | 199.00 | 202.25 | 195.75 | 199.00 | 00:00:00 | | 2003-03-31 | 300,300 | 196.00 | 196.00 | 189.50 | 194.75 | 00:00:00 | | 2003-04-01 | 554,700 | 190.00 | 204.25 | 189.75 | 197.00 | 00:00:00 | | 2003-04-02 | 735,400 | 202.00 | 202.75 | 197.50 | 201.50 | 00:00:00 | | 2003-04-03 | 852,400 | 203.00 | 206.00 | 202.00 | 204.50 | 00:00:00 | | 2003-04-04 | 665,100 | 206.00 | 213.00 | 206.00 | 212.75 | 00:00:00 | | 2003-04-07 | 843,700 | 215.00 | 225.25 | 215.00 | 223.00 | 00:00:00 | | 2003-04-08 | 446,900 | 220.00 | 229.00 | 220.00 | 223.25 | 00:00:00 | | 2003-04-09 | 321,000 | 226.00 | 231.50 | 222.00 | 231.25 | 00:00:00 | | 2003-04-10 | 363,100 | 231.25 | 232.00 | 225.25 | 231.00 | 00:00:00 | | 2003-04-11 | 473,600 | 227.00 | 238.00 | 227.00 | 237.50 | 00:00:00 | | 2003-04-14 | 761,100 | 238.00 | 238.00 | 228.00 | 230.50 | 00:00:00 | | 2003-04-15 | 951,200 | 231.00 | 231.00 | 228.25 | 228.25 | 00:00:00 | | 2003-04-16 | 1,857,100 | 232.00 | 232.00 | 228.50 | 228.50 | 00:00:00 | | 2003-04-17 | 283,100 | 227.75 | 230.00 | 227.75 | 229.25 | 00:00:00 | | 2003-04-18 | 0 | 229.25 | 229.25 | 229.25 | 229.25 | 00:00:00 | | 2003-04-21 | 0 | 229.25 | 229.25 | 229.25 | 229.25 | 00:00:00 | | 2003-04-22 | 129,500 | 230.00 | 237.00 | 229.75 | 237.00 | 00:00:00 | | 2003-04-23 | 259,200 | 238.00 | 238.50 | 233.50 | 234.75 | 00:00:00 | | 2003-04-24 | 540,900 | 234.00 | 234.00 | 229.75 | 232.50 | 00:00:00 | | 2003-04-25 | 582,600 | 230.00 | 240.00 | 230.00 | 238.00 | 00:00:00 | | 2003-04-28 | 270,000 | 238.00 | 238.00 | 230.25 | 232.50 | 00:00:00 | | 2003-04-29 | 720,100 | 236.00 | 236.00 | 228.75 | 229.75 | 00:00:00 | | 2003-04-30 | 1,001,000 | 225.25 | 233.00 | 225.25 | 232.00 | 00:00:00 | | 2003-05-01 | 192,400 | 231.00 | 232.00 | 227.50 | 230.00 | 00:00:00 | | 2003-05-02 | 1,017,000 | 224.25 | 245.00 | 223.00 | 238.00 | 00:00:00 | | 2003-05-05 | 0 | 238.00 | 238.00 | 238.00 | 238.00 | 00:00:00 | | 2003-05-06 | 451,500 | 235.50 | 245.50 | 233.25 | 244.00 | 00:00:00 | | 2003-05-07 | 974,600 | 243.50 | 252.50 | 230.50 | 250.00 | 00:00:00 | | 2003-05-08 | 338,600 | 245.00 | 248.00 | 242.00 | 248.00 | 00:00:00 | | 2003-05-09 | 678,600 | 250.00 | 250.00 | 236.25 | 238.75 | 00:00:00 | | 2003-05-12 | 475,000 | 242.00 | 242.00 | 238.25 | 239.50 | 00:00:00 | | 2003-05-13 | 587,400 | 242.00 | 247.50 | 241.25 | 245.00 | 00:00:00 | | 2003-05-14 | 740,700 | 240.00 | 240.00 | 231.75 | 236.00 | 00:00:00 | | 2003-05-15 | 680,700 | 237.00 | 237.00 | 230.50 | 230.50 | 00:00:00 | | 2003-05-16 | 497,100 | 235.00 | 244.00 | 235.00 | 238.00 | 00:00:00 | | 2003-05-19 | 289,600 | 238.00 | 238.00 | 230.00 | 230.00 | 00:00:00 | | 2003-05-20 | 815,800 | 223.25 | 237.00 | 223.25 | 236.00 | 00:00:00 | | 2003-05-21 | 922,700 | 238.00 | 239.00 | 234.50 | 238.00 | 00:00:00 | | 2003-05-22 | 419,900 | 239.75 | 239.75 | 231.00 | 231.00 | 00:00:00 | | 2003-05-23 | 289,300 | 232.00 | 232.50 | 225.25 | 225.25 | 00:00:00 | | 2003-05-26 | 0 | 225.25 | 225.25 | 225.25 | 225.25 | 00:00:00 | | 2003-05-27 | 495,400 | 227.25 | 232.25 | 226.75 | 228.50 | 00:00:00 | | 2003-05-28 | 372,000 | 228.00 | 237.50 | 228.00 | 235.50 | 00:00:00 | | 2003-05-29 | 319,100 | 233.00 | 233.00 | 229.75 | 231.25 | 00:00:00 | | 2003-05-30 | 1,009,100 | 231.00 | 231.75 | 226.75 | 229.00 | 00:00:00 | | 2003-06-02 | 450,200 | 229.25 | 236.25 | 227.50 | 235.00 | 00:00:00 | | 2003-06-03 | 406,800 | 231.00 | 235.50 | 231.00 | 233.00 | 00:00:00 | | 2003-06-04 | 648,700 | 235.50 | 239.00 | 235.00 | 239.00 | 00:00:00 | | 2003-06-05 | 832,500 | 240.75 | 247.50 | 240.00 | 246.00 | 00:00:00 | | 2003-06-06 | 984,400 | 247.50 | 270.50 | 245.00 | 266.75 | 00:00:00 | | 2003-06-09 | 545,100 | 261.75 | 270.75 | 260.00 | 270.00 | 00:00:00 | | 2003-06-10 | 954,000 | 267.00 | 267.00 | 261.50 | 263.50 | 00:00:00 | | 2003-06-11 | 644,100 | 262.75 | 268.75 | 245.75 | 256.00 | 00:00:00 | | 2003-06-12 | 543,800 | 254.75 | 270.50 | 253.50 | 256.00 | 00:00:00 | | 2003-06-13 | 416,600 | 256.00 | 264.75 | 256.00 | 264.75 | 00:00:00 | | 2003-06-16 | 285,100 | 269.00 | 269.00 | 260.00 | 265.75 | 00:00:00 | | 2003-06-17 | 583,500 | 268.25 | 273.50 | 263.75 | 263.75 | 00:00:00 | | 2003-06-18 | 567,600 | 266.00 | 276.25 | 266.00 | 273.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
