|
 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 | | 2009-01-02 | 373,700 | 499.75 | 508.00 | 488.25 | 508.00 | 00:00:00 | | 2009-01-05 | 1,561,500 | 510.00 | 539.50 | 510.00 | 533.00 | 00:00:00 | | 2009-01-06 | 1,549,500 | 538.00 | 554.50 | 525.50 | 548.00 | 00:00:00 | | 2009-01-07 | 1,600,000 | 548.00 | 558.00 | 528.00 | 531.50 | 00:00:00 | | 2009-01-08 | 1,704,300 | 523.00 | 559.00 | 521.00 | 555.00 | 00:00:00 | | 2009-01-09 | 2,052,200 | 563.00 | 568.00 | 535.00 | 537.50 | 00:00:00 | | 2009-01-12 | 1,010,200 | 539.00 | 549.00 | 533.50 | 539.50 | 00:00:00 | | 2009-01-13 | 1,506,000 | 537.50 | 540.00 | 511.00 | 537.50 | 00:00:00 | | 2009-01-14 | 4,345,900 | 546.00 | 572.50 | 542.50 | 572.00 | 00:00:00 | | 2009-01-15 | 3,056,500 | 574.50 | 585.00 | 557.50 | 564.50 | 00:00:00 | | 2009-01-16 | 2,700,700 | 578.00 | 587.50 | 561.50 | 563.50 | 00:00:00 | | 2009-01-19 | 1,546,200 | 577.00 | 584.00 | 561.50 | 570.00 | 00:00:00 | | 2009-01-20 | 1,835,300 | 573.00 | 575.00 | 541.50 | 548.00 | 00:00:00 | | 2009-01-21 | 3,004,500 | 538.00 | 557.00 | 525.00 | 556.00 | 00:00:00 | | 2009-01-22 | 2,455,200 | 564.50 | 567.00 | 551.50 | 555.00 | 00:00:00 | | 2009-01-23 | 1,744,400 | 553.00 | 560.50 | 541.00 | 555.50 | 00:00:00 | | 2009-01-26 | 1,674,600 | 553.50 | 571.00 | 530.50 | 567.00 | 00:00:00 | | 2009-01-27 | 1,199,200 | 571.50 | 571.50 | 550.50 | 561.50 | 00:00:00 | | 2009-01-28 | 2,075,200 | 569.50 | 579.00 | 563.50 | 567.50 | 00:00:00 | | 2009-01-29 | 2,327,200 | 568.00 | 568.00 | 549.00 | 560.00 | 00:00:00 | | 2009-01-30 | 2,116,500 | 561.00 | 575.50 | 554.50 | 565.50 | 00:00:00 | | 2009-02-02 | 1,584,200 | 561.50 | 565.50 | 539.00 | 542.50 | 00:00:00 | | 2009-02-03 | 1,305,500 | 545.00 | 551.50 | 528.50 | 549.00 | 00:00:00 | | 2009-02-04 | 1,554,200 | 550.50 | 566.50 | 546.00 | 560.00 | 00:00:00 | | 2009-02-05 | 1,969,300 | 550.50 | 570.00 | 535.50 | 567.50 | 00:00:00 | | 2009-02-06 | 2,019,400 | 574.50 | 589.50 | 562.00 | 581.00 | 00:00:00 | | 2009-02-09 | 1,345,800 | 581.00 | 586.50 | 572.50 | 582.00 | 00:00:00 | | 2009-02-10 | 1,453,500 | 577.50 | 577.50 | 554.00 | 556.50 | 00:00:00 | | 2009-02-11 | 1,934,600 | 554.50 | 575.50 | 550.00 | 572.00 | 00:00:00 | | 2009-02-12 | 1,846,400 | 569.50 | 572.00 | 545.00 | 559.50 | 00:00:00 | | 2009-02-13 | 1,454,300 | 564.50 | 584.50 | 564.50 | 577.00 | 00:00:00 | | 2009-02-16 | 740,300 | 571.50 | 583.00 | 568.00 | 578.50 | 00:00:00 | | 2009-02-17 | 1,091,000 | 576.00 | 576.00 | 551.50 | 559.00 | 00:00:00 | | 2009-02-18 | 1,315,800 | 562.00 | 568.00 | 542.00 | 555.00 | 00:00:00 | | 2009-02-19 | 787,300 | 557.50 | 570.00 | 548.00 | 558.50 | 00:00:00 | | 2009-02-20 | 1,862,300 | 549.00 | 564.50 | 531.00 | 533.50 | 00:00:00 | | 2009-02-23 | 1,376,500 | 543.00 | 543.00 | 511.00 | 516.00 | 00:00:00 | | 2009-02-24 | 1,188,600 | 515.00 | 517.50 | 496.75 | 515.00 | 00:00:00 | | 2009-02-25 | 1,534,900 | 523.00 | 539.50 | 515.00 | 531.50 | 00:00:00 | | 2009-02-26 | 2,063,400 | 539.00 | 548.00 | 530.00 | 542.50 | 00:00:00 | | 2009-02-27 | 1,497,400 | 538.00 | 548.00 | 533.00 | 545.00 | 00:00:00 | | 2009-03-02 | 1,316,500 | 537.00 | 547.00 | 529.00 | 531.50 | 00:00:00 | | 2009-03-03 | 2,407,100 | 534.00 | 540.00 | 511.00 | 516.00 | 00:00:00 | | 2009-03-04 | 5,189,800 | 522.00 | 527.50 | 502.00 | 513.00 | 00:00:00 | | 2009-03-05 | 3,172,700 | 510.00 | 513.50 | 494.25 | 500.00 | 00:00:00 | | 2009-03-06 | 2,300,900 | 500.00 | 503.00 | 487.00 | 492.25 | 00:00:00 | | 2009-03-09 | 2,781,500 | 494.75 | 520.50 | 484.25 | 511.00 | 00:00:00 | | 2009-03-10 | 1,738,700 | 513.00 | 544.50 | 504.00 | 540.50 | 00:00:00 | | 2009-03-11 | 1,582,000 | 545.00 | 552.00 | 527.50 | 534.50 | 00:00:00 | | 2009-03-12 | 2,713,200 | 537.50 | 558.00 | 511.50 | 543.00 | 00:00:00 | | 2009-03-13 | 2,704,500 | 550.50 | 558.50 | 522.50 | 546.50 | 00:00:00 | | 2009-03-16 | 3,064,800 | 549.50 | 553.50 | 526.50 | 536.50 | 00:00:00 | | 2009-03-17 | 1,816,700 | 531.50 | 533.50 | 509.50 | 525.00 | 00:00:00 | | 2009-03-18 | 1,618,000 | 529.50 | 541.00 | 522.50 | 526.00 | 00:00:00 | | 2009-03-19 | 3,238,300 | 532.50 | 568.50 | 530.00 | 553.00 | 00:00:00 | | 2009-03-20 | 3,661,800 | 549.50 | 556.00 | 525.50 | 534.50 | 00:00:00 | | 2009-03-23 | 3,648,500 | 540.00 | 568.00 | 532.00 | 555.50 | 00:00:00 | | 2009-03-24 | 1,902,100 | 566.50 | 575.00 | 551.50 | 561.50 | 00:00:00 | | 2009-03-25 | 1,176,700 | 560.00 | 569.00 | 543.50 | 557.00 | 00:00:00 | | 2009-03-26 | 1,212,200 | 561.00 | 562.00 | 542.50 | 552.00 | 00:00:00 | | 2009-03-27 | 1,832,000 | 554.00 | 555.50 | 527.50 | 532.00 | 00:00:00 | | 2009-03-30 | 1,756,400 | 526.00 | 533.50 | 511.00 | 518.00 | 00:00:00 | | 2009-03-31 | 1,797,600 | 523.00 | 536.50 | 518.00 | 533.50 | 00:00:00 | | 2009-04-01 | 1,811,900 | 527.50 | 543.00 | 519.50 | 537.50 | 00:00:00 | | 2009-04-02 | 2,022,400 | 544.50 | 569.00 | 544.50 | 564.50 | 00:00:00 | | 2009-04-03 | 1,588,800 | 565.00 | 576.00 | 555.50 | 558.00 | 00:00:00 | | 2009-04-06 | 1,744,100 | 561.00 | 569.00 | 532.00 | 542.00 | 00:00:00 | | 2009-04-07 | 1,757,000 | 544.00 | 549.50 | 527.50 | 533.00 | 00:00:00 | | 2009-04-08 | 3,344,700 | 524.00 | 558.00 | 518.50 | 548.50 | 00:00:00 | | 2009-04-09 | 1,849,100 | 552.50 | 571.50 | 543.50 | 570.50 | 00:00:00 | | 2009-04-14 | 1,937,000 | 577.50 | 599.00 | 566.00 | 585.00 | 00:00:00 | | 2009-04-15 | 1,677,200 | 578.50 | 595.50 | 568.50 | 580.50 | 00:00:00 | | 2009-04-16 | 2,203,400 | 588.00 | 588.50 | 566.50 | 583.50 | 00:00:00 | | 2009-04-17 | 1,557,100 | 583.50 | 598.00 | 581.50 | 594.00 | 00:00:00 | | 2009-04-20 | 180,800 | 604.00 | 623.50 | 573.50 | 582.00 | 00:00:00 | | 2009-04-21 | 566,500 | 584.00 | 593.50 | 564.00 | 585.00 | 00:00:00 | | 2009-04-22 | 594,700 | 588.00 | 601.00 | 576.50 | 592.50 | 00:00:00 | | 2009-04-23 | 530,600 | 595.50 | 618.00 | 591.50 | 602.00 | 00:00:00 | | 2009-04-24 | 1,531,400 | 606.50 | 617.00 | 600.00 | 614.00 | 00:00:00 | | 2009-04-27 | 553,000 | 610.00 | 613.00 | 594.00 | 604.50 | 00:00:00 | | 2009-04-28 | 400,400 | 595.50 | 606.00 | 590.00 | 601.50 | 00:00:00 | | 2009-04-29 | 1,646,700 | 603.50 | 616.50 | 600.50 | 613.50 | 00:00:00 | | 2009-04-30 | 231,200 | 614.00 | 634.00 | 611.00 | 622.00 | 00:00:00 | | 2009-05-01 | 110,600 | 629.50 | 630.00 | 620.00 | 629.50 | 00:00:00 | | 2009-05-05 | 226,100 | 639.00 | 650.50 | 617.00 | 640.50 | 00:00:00 | | 2009-05-06 | 266,300 | 637.50 | 644.50 | 614.00 | 627.00 | 00:00:00 | | 2009-05-07 | 934,100 | 632.00 | 655.50 | 621.50 | 627.50 | 00:00:00 | | 2009-05-08 | 224,500 | 630.00 | 646.00 | 626.50 | 634.50 | 00:00:00 | | 2009-05-11 | 212,000 | 633.00 | 636.00 | 621.00 | 627.50 | 00:00:00 | | 2009-05-12 | 363,500 | 625.50 | 644.00 | 620.50 | 638.00 | 00:00:00 | | 2009-05-13 | 193,500 | 645.00 | 648.50 | 620.50 | 625.00 | 00:00:00 | | 2009-05-14 | 288,600 | 634.00 | 658.00 | 621.00 | 630.00 | 00:00:00 | | 2009-05-15 | 294,500 | 636.00 | 638.00 | 623.00 | 631.50 | 00:00:00 | | 2009-05-18 | 1,239,700 | 628.00 | 653.50 | 627.50 | 653.50 | 00:00:00 | | 2009-05-19 | 1,019,600 | 659.00 | 669.50 | 651.50 | 657.50 | 00:00:00 | | 2009-05-20 | 326,600 | 648.00 | 666.00 | 606.00 | 640.00 | 00:00:00 | | 2009-05-21 | 375,900 | 634.00 | 637.50 | 623.00 | 629.00 | 00:00:00 | | 2009-05-22 | 290,200 | 628.00 | 638.00 | 626.50 | 631.50 | 00:00:00 | | 2009-05-26 | 417,700 | 629.50 | 657.50 | 620.50 | 651.50 | 00:00:00 | | 2009-05-27 | 702,600 | 653.50 | 670.00 | 644.50 | 661.50 | 00:00:00 | | 2009-05-28 | 556,400 | 655.50 | 661.00 | 646.50 | 653.50 | 00:00:00 | | 2009-05-29 | 1,019,300 | 658.50 | 688.50 | 657.50 | 674.50 | 00:00:00 | | 2009-06-01 | 831,800 | 687.50 | 715.50 | 682.50 | 710.50 | 00:00:00 | | 2009-06-02 | 365,500 | 706.00 | 716.50 | 700.50 | 712.00 | 00:00:00 | | 2009-06-03 | 501,100 | 713.00 | 713.00 | 694.00 | 699.50 | 00:00:00 | | 2009-06-04 | 703,300 | 698.00 | 705.50 | 681.50 | 690.50 | 00:00:00 | | 2009-06-05 | 349,300 | 691.50 | 699.00 | 686.50 | 690.00 | 00:00:00 | | 2009-06-08 | 452,900 | 689.50 | 698.00 | 677.00 | 691.50 | 00:00:00 | | 2009-06-09 | 479,500 | 693.50 | 704.00 | 688.00 | 692.00 | 00:00:00 | | 2009-06-10 | 169,500 | 699.50 | 705.50 | 676.00 | 680.00 | 00:00:00 | | 2009-06-11 | 345,600 | 680.00 | 699.00 | 680.00 | 690.50 | 00:00:00 | | 2009-06-12 | 717,400 | 694.00 | 703.00 | 689.00 | 702.00 | 00:00:00 | | 2009-06-15 | 841,000 | 697.00 | 697.00 | 679.50 | 682.00 | 00:00:00 | | 2009-06-16 | 521,100 | 684.00 | 689.00 | 663.00 | 668.00 | 00:00:00 | | 2009-06-17 | 333,200 | 667.50 | 672.50 | 641.50 | 651.50 | 00:00:00 | | 2009-06-18 | 254,000 | 653.00 | 659.50 | 645.50 | 653.00 | 00:00:00 | | 2009-06-19 | 2,033,400 | 650.50 | 659.50 | 647.50 | 650.50 | 00:00:00 | | 2009-06-22 | 629,900 | 651.50 | 653.00 | 630.00 | 633.00 | 00:00:00 | | 2009-06-23 | 273,800 | 626.50 | 634.50 | 617.50 | 621.00 | 00:00:00 | | 2009-06-24 | 1,007,800 | 625.00 | 633.00 | 616.50 | 626.66 | 00:00:00 | | 2009-06-25 | 728,900 | 630.50 | 638.50 | 622.00 | 626.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
