|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-14 | 1,986,000 | 882.50 | 890.50 | 859.50 | 874.50 | 00:00:00 | | 2008-07-15 | 2,806,600 | 865.00 | 877.00 | 839.00 | 839.50 | 00:00:00 | | 2008-07-16 | 4,252,000 | 845.00 | 848.50 | 814.50 | 821.50 | 00:00:00 | | 2008-07-17 | 2,952,900 | 840.50 | 854.00 | 818.00 | 849.50 | 00:00:00 | | 2008-07-18 | 2,263,200 | 845.50 | 845.50 | 822.50 | 833.50 | 00:00:00 | | 2008-07-21 | 2,453,800 | 839.50 | 861.50 | 822.50 | 845.50 | 00:00:00 | | 2008-07-22 | 2,928,300 | 833.00 | 872.00 | 833.00 | 869.50 | 00:00:00 | | 2008-07-23 | 2,143,800 | 893.00 | 893.00 | 866.00 | 868.00 | 00:00:00 | | 2008-07-24 | 2,755,700 | 872.50 | 872.50 | 820.00 | 832.00 | 00:00:00 | | 2008-07-25 | 1,443,800 | 821.50 | 837.00 | 820.00 | 826.50 | 00:00:00 | | 2008-07-28 | 2,272,500 | 822.00 | 839.00 | 819.00 | 821.00 | 00:00:00 | | 2008-07-29 | 1,314,300 | 810.50 | 835.50 | 808.00 | 822.50 | 00:00:00 | | 2008-07-30 | 1,055,600 | 844.50 | 845.50 | 832.00 | 832.50 | 00:00:00 | | 2008-07-31 | 1,771,600 | 841.50 | 855.50 | 833.50 | 849.00 | 00:00:00 | | 2008-08-01 | 2,115,100 | 843.50 | 855.00 | 831.00 | 849.50 | 00:00:00 | | 2008-08-04 | 1,890,200 | 860.00 | 867.00 | 833.50 | 838.50 | 00:00:00 | | 2008-08-05 | 2,275,700 | 840.00 | 843.00 | 811.00 | 820.00 | 00:00:00 | | 2008-08-06 | 2,557,000 | 830.00 | 830.00 | 819.50 | 822.50 | 00:00:00 | | 2008-08-07 | 1,723,800 | 815.50 | 839.50 | 815.50 | 832.00 | 00:00:00 | | 2008-08-08 | 1,153,500 | 823.00 | 840.50 | 820.50 | 824.50 | 00:00:00 | | 2008-08-11 | 2,672,200 | 830.00 | 842.50 | 816.00 | 820.00 | 00:00:00 | | 2008-08-12 | 3,972,700 | 814.00 | 817.00 | 787.50 | 795.00 | 00:00:00 | | 2008-08-13 | 3,887,000 | 795.50 | 800.00 | 761.50 | 765.00 | 00:00:00 | | 2008-08-14 | 3,854,000 | 767.50 | 791.50 | 767.50 | 777.00 | 00:00:00 | | 2008-08-15 | 1,739,800 | 781.50 | 790.50 | 775.00 | 780.00 | 00:00:00 | | 2008-08-18 | 2,054,000 | 780.00 | 784.50 | 767.50 | 770.00 | 00:00:00 | | 2008-08-19 | 1,704,300 | 766.50 | 771.00 | 754.50 | 761.50 | 00:00:00 | | 2008-08-20 | 1,808,500 | 762.50 | 794.00 | 762.50 | 785.00 | 00:00:00 | | 2008-08-21 | 2,073,200 | 785.00 | 811.00 | 780.50 | 800.00 | 00:00:00 | | 2008-08-22 | 2,050,600 | 801.50 | 819.50 | 797.00 | 812.50 | 00:00:00 | | 2008-08-26 | 2,750,200 | 797.50 | 807.00 | 795.50 | 800.00 | 00:00:00 | | 2008-08-27 | 2,319,400 | 788.00 | 829.00 | 787.00 | 823.50 | 00:00:00 | | 2008-08-28 | 3,025,200 | 825.50 | 856.00 | 815.50 | 835.00 | 00:00:00 | | 2008-08-29 | 1,946,700 | 839.50 | 846.50 | 829.00 | 845.00 | 00:00:00 | | 2008-09-01 | 1,478,400 | 843.50 | 854.50 | 839.50 | 846.50 | 00:00:00 | | 2008-09-02 | 3,492,100 | 850.00 | 858.00 | 825.50 | 832.50 | 00:00:00 | | 2008-09-03 | 2,646,600 | 825.50 | 836.00 | 820.00 | 820.50 | 00:00:00 | | 2008-09-04 | 1,650,800 | 823.50 | 829.00 | 791.50 | 791.50 | 00:00:00 | | 2008-09-05 | 5,448,600 | 785.00 | 791.50 | 745.50 | 746.00 | 00:00:00 | | 2008-09-08 | 1,858,500 | 770.50 | 800.00 | 763.50 | 774.00 | 00:00:00 | | 2008-09-09 | 5,482,300 | 774.00 | 781.50 | 714.00 | 717.00 | 00:00:00 | | 2008-09-10 | 4,061,500 | 713.00 | 734.00 | 699.00 | 723.00 | 00:00:00 | | 2008-09-11 | 2,336,000 | 724.50 | 743.00 | 722.50 | 731.00 | 00:00:00 | | 2008-09-12 | 2,977,200 | 744.00 | 758.50 | 737.00 | 753.50 | 00:00:00 | | 2008-09-15 | 3,265,900 | 725.00 | 740.00 | 700.50 | 708.00 | 00:00:00 | | 2008-09-16 | 5,795,300 | 694.00 | 698.50 | 646.50 | 665.00 | 00:00:00 | | 2008-09-17 | 3,112,000 | 668.00 | 680.50 | 654.00 | 655.00 | 00:00:00 | | 2008-09-18 | 4,222,300 | 664.00 | 672.50 | 610.50 | 635.00 | 00:00:00 | | 2008-09-19 | 2,449,600 | 623.00 | 714.50 | 623.00 | 714.50 | 00:00:00 | | 2008-09-22 | 2,716,300 | 735.50 | 759.00 | 686.00 | 694.00 | 00:00:00 | | 2008-09-23 | 5,833,400 | 674.50 | 689.50 | 659.00 | 661.00 | 00:00:00 | | 2008-09-24 | 5,354,200 | 667.00 | 684.50 | 644.50 | 677.50 | 00:00:00 | | 2008-09-25 | 4,526,300 | 683.00 | 683.00 | 642.50 | 662.00 | 00:00:00 | | 2008-09-26 | 6,338,400 | 658.50 | 658.50 | 624.50 | 632.00 | 00:00:00 | | 2008-09-29 | 3,681,200 | 626.50 | 632.50 | 597.00 | 598.50 | 00:00:00 | | 2008-09-30 | 4,626,400 | 574.00 | 638.00 | 571.00 | 636.50 | 00:00:00 | | 2008-10-01 | 2,907,600 | 648.00 | 648.00 | 610.50 | 620.50 | 00:00:00 | | 2008-10-02 | 2,938,100 | 638.50 | 651.00 | 598.50 | 603.00 | 00:00:00 | | 2008-10-03 | 1,831,100 | 601.50 | 610.00 | 589.00 | 593.50 | 00:00:00 | | 2008-10-06 | 2,003,100 | 576.50 | 578.00 | 500.50 | 510.50 | 00:00:00 | | 2008-10-07 | 2,039,300 | 525.00 | 549.50 | 502.50 | 529.50 | 00:00:00 | | 2008-10-08 | 3,605,700 | 510.50 | 558.50 | 486.50 | 504.00 | 00:00:00 | | 2008-10-09 | 3,162,500 | 514.00 | 556.50 | 500.00 | 528.00 | 00:00:00 | | 2008-10-10 | 3,283,300 | 480.00 | 536.00 | 459.75 | 469.00 | 00:00:00 | | 2008-10-13 | 3,082,800 | 501.00 | 526.50 | 486.75 | 525.50 | 00:00:00 | | 2008-10-14 | 3,117,000 | 557.50 | 606.50 | 542.00 | 579.00 | 00:00:00 | | 2008-10-15 | 4,582,700 | 590.00 | 590.00 | 494.00 | 501.50 | 00:00:00 | | 2008-10-16 | 2,949,200 | 476.50 | 502.50 | 446.50 | 452.75 | 00:00:00 | | 2008-10-17 | 6,149,000 | 480.25 | 509.50 | 433.00 | 453.00 | 00:00:00 | | 2008-10-20 | 6,378,100 | 466.25 | 471.75 | 430.75 | 468.25 | 00:00:00 | | 2008-10-21 | 5,523,800 | 478.50 | 493.75 | 457.75 | 466.00 | 00:00:00 | | 2008-10-22 | 2,171,200 | 454.00 | 464.00 | 442.00 | 442.00 | 00:00:00 | | 2008-10-23 | 2,604,500 | 444.75 | 444.75 | 413.50 | 436.25 | 00:00:00 | | 2008-10-24 | 4,118,200 | 426.50 | 429.50 | 395.25 | 426.25 | 00:00:00 | | 2008-10-27 | 2,628,200 | 407.00 | 411.50 | 383.75 | 393.00 | 00:00:00 | | 2008-10-28 | 3,778,900 | 405.75 | 412.25 | 373.50 | 377.50 | 00:00:00 | | 2008-10-29 | 8,686,400 | 394.00 | 432.25 | 385.25 | 430.75 | 00:00:00 | | 2008-10-30 | 6,662,900 | 448.00 | 508.50 | 436.25 | 493.25 | 00:00:00 | | 2008-10-31 | 2,663,400 | 495.75 | 521.00 | 475.50 | 517.00 | 00:00:00 | | 2008-11-03 | 1,663,100 | 532.00 | 554.00 | 517.00 | 528.50 | 00:00:00 | | 2008-11-04 | 2,914,100 | 523.50 | 594.50 | 521.00 | 590.50 | 00:00:00 | | 2008-11-05 | 2,512,400 | 596.50 | 596.50 | 537.50 | 539.50 | 00:00:00 | | 2008-11-06 | 2,545,100 | 518.00 | 538.50 | 505.50 | 508.50 | 00:00:00 | | 2008-11-07 | 1,967,800 | 513.00 | 532.50 | 500.50 | 516.00 | 00:00:00 | | 2008-11-10 | 1,547,700 | 535.50 | 565.50 | 529.00 | 539.00 | 00:00:00 | | 2008-11-11 | 2,826,400 | 528.00 | 528.00 | 493.25 | 493.25 | 00:00:00 | | 2008-11-12 | 2,537,200 | 503.50 | 519.50 | 472.50 | 476.50 | 00:00:00 | | 2008-11-13 | 1,951,900 | 472.50 | 501.50 | 454.50 | 498.00 | 00:00:00 | | 2008-11-14 | 1,334,800 | 522.50 | 531.50 | 497.75 | 503.00 | 00:00:00 | | 2008-11-17 | 1,504,000 | 503.50 | 519.00 | 494.25 | 503.00 | 00:00:00 | | 2008-11-18 | 2,901,600 | 508.00 | 508.00 | 457.00 | 498.50 | 00:00:00 | | 2008-11-19 | 2,551,900 | 495.25 | 509.50 | 451.00 | 457.50 | 00:00:00 | | 2008-11-20 | 3,208,000 | 448.75 | 452.50 | 428.00 | 430.25 | 00:00:00 | | 2008-11-21 | 2,225,900 | 430.50 | 470.00 | 428.00 | 436.50 | 00:00:00 | | 2008-11-24 | 2,554,100 | 446.75 | 466.00 | 444.50 | 465.00 | 00:00:00 | | 2008-11-25 | 2,945,000 | 458.00 | 500.00 | 446.25 | 492.50 | 00:00:00 | | 2008-11-26 | 1,989,400 | 483.75 | 510.50 | 467.00 | 487.00 | 00:00:00 | | 2008-11-27 | 2,039,000 | 496.50 | 517.50 | 493.25 | 511.50 | 00:00:00 | | 2008-11-28 | 1,793,100 | 508.50 | 529.00 | 508.50 | 525.00 | 00:00:00 | | 2008-12-01 | 1,520,800 | 525.00 | 534.00 | 479.00 | 479.00 | 00:00:00 | | 2008-12-02 | 2,031,000 | 472.00 | 503.50 | 454.75 | 497.75 | 00:00:00 | | 2008-12-03 | 3,169,600 | 500.50 | 505.50 | 476.00 | 488.00 | 00:00:00 | | 2008-12-04 | 2,577,500 | 484.75 | 495.00 | 463.25 | 478.50 | 00:00:00 | | 2008-12-05 | 2,650,600 | 469.75 | 478.00 | 440.75 | 447.00 | 00:00:00 | | 2008-12-08 | 1,776,000 | 478.25 | 492.50 | 464.75 | 485.75 | 00:00:00 | | 2008-12-09 | 2,330,200 | 479.25 | 500.00 | 468.75 | 482.00 | 00:00:00 | | 2008-12-10 | 1,536,900 | 485.75 | 499.00 | 458.00 | 491.50 | 00:00:00 | | 2008-12-11 | 1,697,100 | 492.50 | 512.50 | 470.00 | 505.50 | 00:00:00 | | 2008-12-12 | 2,326,800 | 483.00 | 521.00 | 473.75 | 515.50 | 00:00:00 | | 2008-12-15 | 1,902,200 | 518.00 | 532.50 | 510.50 | 521.00 | 00:00:00 | | 2008-12-16 | 1,012,200 | 525.00 | 528.50 | 513.00 | 521.00 | 00:00:00 | | 2008-12-17 | 1,829,400 | 507.50 | 535.50 | 490.75 | 518.50 | 00:00:00 | | 2008-12-18 | 1,354,700 | 518.00 | 518.00 | 503.50 | 509.50 | 00:00:00 | | 2008-12-19 | 2,060,000 | 499.50 | 503.00 | 482.75 | 492.75 | 00:00:00 | | 2008-12-22 | 1,079,800 | 489.00 | 494.25 | 474.50 | 476.50 | 00:00:00 | | 2008-12-23 | 826,900 | 470.50 | 493.25 | 470.50 | 479.50 | 00:00:00 | | 2008-12-24 | 240,500 | 495.00 | 495.00 | 470.00 | 489.00 | 00:00:00 | | 2008-12-29 | 740,700 | 494.25 | 499.00 | 465.00 | 470.00 | 00:00:00 | | 2008-12-30 | 704,300 | 479.50 | 489.25 | 472.25 | 484.25 | 00:00:00 | | 2008-12-31 | 328,900 | 473.25 | 498.25 | 473.25 | 492.75 | 00:00:00 | | 2009-01-02 | 373,700 | 499.75 | 508.00 | 488.25 | 508.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
