|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 9,562,800 | 656.00 | 685.50 | 653.00 | 680.50 | 00:00:00 | | 2007-08-09 | 10,623,000 | 682.50 | 758.00 | 678.00 | 683.00 | 00:00:00 | | 2007-08-10 | 8,735,900 | 672.00 | 692.00 | 618.50 | 656.00 | 00:00:00 | | 2007-08-13 | 5,901,500 | 660.00 | 670.00 | 648.00 | 653.50 | 00:00:00 | | 2007-08-14 | 2,586,700 | 653.00 | 661.50 | 644.50 | 644.50 | 00:00:00 | | 2007-08-15 | 1,633,700 | 633.00 | 653.50 | 627.00 | 647.50 | 00:00:00 | | 2007-08-16 | 5,790,800 | 631.00 | 650.00 | 592.50 | 600.00 | 00:00:00 | | 2007-08-17 | 5,959,700 | 608.50 | 610.00 | 586.00 | 599.50 | 00:00:00 | | 2007-08-20 | 3,202,400 | 612.00 | 623.50 | 603.00 | 605.00 | 00:00:00 | | 2007-08-21 | 2,080,700 | 612.00 | 615.00 | 595.00 | 599.50 | 00:00:00 | | 2007-08-22 | 2,671,500 | 608.00 | 636.00 | 608.00 | 630.00 | 00:00:00 | | 2007-08-23 | 2,588,400 | 638.50 | 649.00 | 634.00 | 636.00 | 00:00:00 | | 2007-08-24 | 1,640,900 | 630.00 | 644.00 | 622.50 | 633.00 | 00:00:00 | | 2007-08-27 | 0 | 633.00 | 633.00 | 633.00 | 633.00 | 00:00:00 | | 2007-08-28 | 1,605,800 | 629.00 | 646.50 | 620.00 | 621.50 | 00:00:00 | | 2007-08-29 | 1,364,700 | 612.00 | 634.00 | 612.00 | 634.00 | 00:00:00 | | 2007-08-30 | 5,257,200 | 647.50 | 647.50 | 633.50 | 640.00 | 00:00:00 | | 2007-08-31 | 2,463,200 | 647.50 | 661.50 | 638.50 | 652.50 | 00:00:00 | | 2007-09-03 | 1,000,800 | 652.00 | 662.00 | 652.00 | 658.50 | 00:00:00 | | 2007-09-04 | 1,184,200 | 662.00 | 670.00 | 650.00 | 670.00 | 00:00:00 | | 2007-09-05 | 2,375,600 | 676.50 | 676.50 | 648.00 | 655.00 | 00:00:00 | | 2007-09-06 | 3,818,900 | 667.00 | 706.00 | 667.00 | 685.50 | 00:00:00 | | 2007-09-07 | 5,442,300 | 698.00 | 702.00 | 672.00 | 684.00 | 00:00:00 | | 2007-09-10 | 4,698,200 | 679.50 | 688.00 | 671.00 | 680.00 | 00:00:00 | | 2007-09-11 | 1,751,400 | 686.00 | 704.00 | 682.50 | 700.00 | 00:00:00 | | 2007-09-12 | 17,236,000 | 704.00 | 738.50 | 700.50 | 733.00 | 00:00:00 | | 2007-09-13 | 11,544,200 | 736.50 | 736.50 | 721.50 | 726.00 | 00:00:00 | | 2007-09-14 | 5,350,500 | 720.00 | 725.00 | 704.50 | 714.50 | 00:00:00 | | 2007-09-17 | 4,005,200 | 709.00 | 713.00 | 693.00 | 701.00 | 00:00:00 | | 2007-09-18 | 5,080,700 | 694.50 | 719.00 | 694.50 | 715.00 | 00:00:00 | | 2007-09-19 | 6,948,400 | 730.00 | 758.50 | 730.00 | 734.50 | 00:00:00 | | 2007-09-20 | 2,412,900 | 735.00 | 735.00 | 719.50 | 726.00 | 00:00:00 | | 2007-09-21 | 5,046,700 | 727.00 | 729.00 | 724.00 | 727.00 | 00:00:00 | | 2007-09-24 | 7,007,900 | 728.50 | 743.00 | 725.00 | 726.00 | 00:00:00 | | 2007-09-25 | 5,561,400 | 719.50 | 735.00 | 706.50 | 723.00 | 00:00:00 | | 2007-09-26 | 2,366,900 | 729.50 | 733.50 | 721.50 | 724.50 | 00:00:00 | | 2007-09-27 | 5,532,300 | 730.00 | 735.00 | 727.50 | 733.00 | 00:00:00 | | 2007-09-28 | 5,621,700 | 735.00 | 747.50 | 730.50 | 741.00 | 00:00:00 | | 2007-10-01 | 4,942,600 | 746.50 | 775.00 | 746.50 | 775.00 | 00:00:00 | | 2007-10-02 | 3,162,300 | 778.00 | 791.50 | 758.50 | 764.50 | 00:00:00 | | 2007-10-03 | 1,830,900 | 776.00 | 776.00 | 757.50 | 766.50 | 00:00:00 | | 2007-10-04 | 2,828,100 | 766.50 | 793.50 | 760.50 | 790.50 | 00:00:00 | | 2007-10-05 | 5,410,900 | 790.00 | 790.00 | 762.00 | 770.00 | 00:00:00 | | 2007-10-08 | 2,013,500 | 778.00 | 779.00 | 768.00 | 769.50 | 00:00:00 | | 2007-10-09 | 2,006,200 | 773.50 | 790.00 | 773.00 | 782.50 | 00:00:00 | | 2007-10-10 | 3,780,400 | 799.50 | 814.00 | 786.50 | 801.00 | 00:00:00 | | 2007-10-11 | 5,339,300 | 806.00 | 827.50 | 802.50 | 805.00 | 00:00:00 | | 2007-10-12 | 2,268,700 | 792.50 | 801.50 | 781.00 | 795.50 | 00:00:00 | | 2007-10-15 | 3,455,500 | 799.00 | 800.00 | 788.50 | 792.00 | 00:00:00 | | 2007-10-16 | 2,713,200 | 797.00 | 800.50 | 792.00 | 796.00 | 00:00:00 | | 2007-10-17 | 1,776,000 | 799.00 | 800.00 | 790.00 | 800.00 | 00:00:00 | | 2007-10-18 | 2,015,000 | 800.00 | 807.00 | 789.00 | 799.00 | 00:00:00 | | 2007-10-19 | 2,630,300 | 798.00 | 810.50 | 785.00 | 788.50 | 00:00:00 | | 2007-10-22 | 4,732,400 | 777.00 | 805.00 | 761.00 | 802.50 | 00:00:00 | | 2007-10-23 | 3,021,400 | 814.50 | 844.50 | 791.50 | 817.50 | 00:00:00 | | 2007-10-24 | 2,960,700 | 817.50 | 839.00 | 810.00 | 816.50 | 00:00:00 | | 2007-10-25 | 4,133,700 | 825.00 | 843.50 | 819.50 | 840.50 | 00:00:00 | | 2007-10-26 | 1,810,800 | 844.00 | 847.00 | 826.50 | 839.00 | 00:00:00 | | 2007-10-29 | 3,743,300 | 839.50 | 849.00 | 821.00 | 825.50 | 00:00:00 | | 2007-10-30 | 2,571,700 | 824.50 | 828.50 | 817.00 | 822.50 | 00:00:00 | | 2007-10-31 | 2,769,600 | 825.50 | 836.50 | 822.00 | 834.50 | 00:00:00 | | 2007-11-01 | 2,065,100 | 839.50 | 849.50 | 824.00 | 830.00 | 00:00:00 | | 2007-11-02 | 1,885,300 | 818.00 | 834.00 | 816.50 | 820.00 | 00:00:00 | | 2007-11-05 | 1,329,800 | 817.00 | 829.00 | 800.00 | 804.50 | 00:00:00 | | 2007-11-06 | 2,183,100 | 799.50 | 803.00 | 792.00 | 799.00 | 00:00:00 | | 2007-11-07 | 2,062,700 | 800.50 | 808.00 | 782.00 | 782.00 | 00:00:00 | | 2007-11-08 | 2,968,900 | 779.00 | 781.00 | 766.50 | 775.50 | 00:00:00 | | 2007-11-09 | 2,219,900 | 777.00 | 780.50 | 763.00 | 770.50 | 00:00:00 | | 2007-11-12 | 1,478,700 | 762.00 | 773.50 | 743.00 | 752.50 | 00:00:00 | | 2007-11-13 | 3,909,200 | 745.00 | 750.00 | 723.50 | 731.00 | 00:00:00 | | 2007-11-14 | 2,273,800 | 742.00 | 754.50 | 733.00 | 744.00 | 00:00:00 | | 2007-11-15 | 2,266,000 | 745.50 | 749.50 | 724.50 | 731.00 | 00:00:00 | | 2007-11-16 | 1,678,800 | 724.50 | 727.50 | 707.50 | 715.50 | 00:00:00 | | 2007-11-19 | 3,906,000 | 716.00 | 756.50 | 715.50 | 738.50 | 00:00:00 | | 2007-11-20 | 2,712,400 | 741.00 | 757.00 | 737.50 | 750.50 | 00:00:00 | | 2007-11-21 | 1,749,300 | 737.00 | 739.00 | 718.00 | 723.00 | 00:00:00 | | 2007-11-22 | 2,555,900 | 730.00 | 730.00 | 699.00 | 725.00 | 00:00:00 | | 2007-11-23 | 1,596,700 | 725.00 | 739.00 | 721.50 | 738.50 | 00:00:00 | | 2007-11-26 | 2,667,600 | 741.00 | 745.50 | 722.00 | 732.00 | 00:00:00 | | 2007-11-27 | 3,546,300 | 723.50 | 734.50 | 717.00 | 729.00 | 00:00:00 | | 2007-11-28 | 1,768,800 | 730.50 | 767.00 | 725.50 | 767.00 | 00:00:00 | | 2007-11-29 | 1,217,400 | 768.00 | 781.00 | 760.00 | 777.50 | 00:00:00 | | 2007-11-30 | 1,676,900 | 774.00 | 781.50 | 765.00 | 767.50 | 00:00:00 | | 2007-12-03 | 2,052,100 | 765.00 | 778.50 | 751.00 | 751.50 | 00:00:00 | | 2007-12-04 | 3,298,900 | 748.50 | 759.50 | 719.00 | 726.00 | 00:00:00 | | 2007-12-05 | 2,297,500 | 727.50 | 750.50 | 725.50 | 750.00 | 00:00:00 | | 2007-12-06 | 2,102,900 | 748.50 | 750.00 | 732.50 | 739.50 | 00:00:00 | | 2007-12-07 | 2,019,100 | 744.50 | 757.00 | 743.00 | 755.00 | 00:00:00 | | 2007-12-10 | 1,426,000 | 754.50 | 765.50 | 748.00 | 758.00 | 00:00:00 | | 2007-12-11 | 2,288,000 | 764.50 | 773.00 | 763.50 | 771.00 | 00:00:00 | | 2007-12-12 | 2,846,000 | 759.50 | 794.50 | 745.00 | 790.00 | 00:00:00 | | 2007-12-13 | 4,299,300 | 790.50 | 816.50 | 778.00 | 795.50 | 00:00:00 | | 2007-12-14 | 3,483,600 | 807.50 | 814.00 | 783.50 | 810.00 | 00:00:00 | | 2007-12-17 | 2,833,700 | 804.50 | 821.00 | 800.50 | 817.50 | 00:00:00 | | 2007-12-18 | 3,587,800 | 823.50 | 848.00 | 823.50 | 830.00 | 00:00:00 | | 2007-12-19 | 14,089,900 | 842.00 | 842.00 | 820.50 | 830.00 | 00:00:00 | | 2007-12-20 | 3,859,000 | 830.50 | 832.00 | 824.00 | 828.00 | 00:00:00 | | 2007-12-21 | 4,336,000 | 830.50 | 833.00 | 827.00 | 830.00 | 00:00:00 | | 2007-12-24 | 909,000 | 820.00 | 833.50 | 820.00 | 830.00 | 00:00:00 | | 2007-12-25 | 0 | 830.00 | 830.00 | 830.00 | 830.00 | 00:00:00 | | 2007-12-26 | 0 | 830.00 | 830.00 | 830.00 | 830.00 | 00:00:00 | | 2007-12-27 | 2,493,800 | 834.00 | 835.50 | 826.00 | 832.00 | 00:00:00 | | 2007-12-28 | 1,805,400 | 830.00 | 841.50 | 827.00 | 840.50 | 00:00:00 | | 2007-12-31 | 978,100 | 840.50 | 847.00 | 827.50 | 838.50 | 00:00:00 | | 2008-01-01 | 0 | 838.50 | 838.50 | 838.50 | 838.50 | 00:00:00 | | 2008-01-02 | 2,177,200 | 840.00 | 847.00 | 824.50 | 829.50 | 00:00:00 | | 2008-01-03 | 2,864,500 | 825.50 | 840.00 | 822.00 | 834.00 | 00:00:00 | | 2008-01-04 | 2,887,300 | 837.00 | 847.00 | 810.00 | 814.50 | 00:00:00 | | 2008-01-07 | 4,429,000 | 812.00 | 822.50 | 788.50 | 798.00 | 00:00:00 | | 2008-01-08 | 3,449,900 | 805.00 | 812.50 | 800.00 | 802.00 | 00:00:00 | | 2008-01-09 | 1,728,300 | 800.50 | 802.00 | 782.00 | 798.50 | 00:00:00 | | 2008-01-10 | 2,244,400 | 801.50 | 812.50 | 789.00 | 796.50 | 00:00:00 | | 2008-01-11 | 3,888,200 | 798.00 | 806.00 | 774.00 | 776.00 | 00:00:00 | | 2008-01-14 | 3,288,000 | 770.00 | 787.50 | 759.00 | 766.00 | 00:00:00 | | 2008-01-15 | 3,426,200 | 767.00 | 773.00 | 747.50 | 749.50 | 00:00:00 | | 2008-01-16 | 4,040,500 | 740.50 | 749.00 | 725.00 | 738.50 | 00:00:00 | | 2008-01-17 | 4,689,300 | 747.00 | 755.50 | 712.00 | 714.50 | 00:00:00 | | 2008-01-18 | 4,639,500 | 708.50 | 726.00 | 693.50 | 716.00 | 00:00:00 | | 2008-01-21 | 5,660,300 | 703.50 | 706.00 | 645.50 | 665.00 | 00:00:00 | | 2008-01-22 | 6,004,300 | 653.00 | 690.50 | 640.00 | 677.00 | 00:00:00 | | 2008-01-23 | 6,082,000 | 687.50 | 690.50 | 634.00 | 642.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
