|
 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 | | 2009-12-17 | 1,162,200 | 771.00 | 778.50 | 768.50 | 769.50 | 00:00:00 | | 2009-12-18 | 1,708,200 | 773.50 | 786.50 | 766.50 | 775.00 | 00:00:00 | | 2009-12-21 | 746,800 | 781.50 | 785.50 | 774.00 | 780.00 | 00:00:00 | | 2009-12-22 | 625,800 | 785.50 | 794.00 | 778.00 | 788.50 | 00:00:00 | | 2009-12-23 | 377,400 | 789.00 | 794.00 | 780.50 | 786.00 | 00:00:00 | | 2009-12-24 | 128,300 | 783.50 | 796.50 | 783.00 | 791.00 | 00:00:00 | | 2009-12-29 | 507,900 | 797.00 | 806.00 | 789.00 | 790.00 | 00:00:00 | | 2009-12-30 | 469,500 | 786.00 | 794.50 | 781.50 | 784.50 | 00:00:00 | | 2009-12-31 | 120,000 | 784.50 | 793.00 | 781.50 | 792.00 | 00:00:00 | | 2010-01-04 | 1,350,700 | 789.00 | 809.00 | 788.00 | 804.50 | 00:00:00 | | 2010-01-05 | 1,486,500 | 801.50 | 809.50 | 791.50 | 804.00 | 00:00:00 | | 2010-01-06 | 1,495,400 | 807.00 | 814.00 | 797.00 | 813.50 | 00:00:00 | | 2010-01-07 | 1,838,600 | 809.00 | 821.00 | 807.50 | 819.00 | 00:00:00 | | 2010-01-08 | 1,273,500 | 819.00 | 827.50 | 803.00 | 806.00 | 00:00:00 | | 2010-01-11 | 689,100 | 807.50 | 823.00 | 803.00 | 807.50 | 00:00:00 | | 2010-01-12 | 911,500 | 806.00 | 808.50 | 783.50 | 792.50 | 00:00:00 | | 2010-01-13 | 1,983,500 | 786.00 | 792.00 | 766.00 | 779.00 | 00:00:00 | | 2010-01-14 | 2,114,100 | 783.00 | 783.00 | 771.50 | 777.00 | 00:00:00 | | 2010-01-15 | 1,999,600 | 780.50 | 782.00 | 760.00 | 762.00 | 00:00:00 | | 2010-01-18 | 1,266,500 | 762.00 | 776.50 | 759.50 | 772.50 | 00:00:00 | | 2010-01-19 | 1,643,000 | 771.50 | 773.50 | 758.00 | 760.50 | 00:00:00 | | 2010-01-20 | 2,577,300 | 761.50 | 766.50 | 740.50 | 745.50 | 00:00:00 | | 2010-01-21 | 1,957,100 | 748.50 | 761.50 | 742.00 | 742.00 | 00:00:00 | | 2010-01-22 | 2,195,600 | 741.00 | 748.00 | 730.00 | 742.00 | 00:00:00 | | 2010-01-25 | 1,173,200 | 738.50 | 750.50 | 731.50 | 733.50 | 00:00:00 | | 2010-01-26 | 1,094,600 | 730.50 | 741.50 | 728.00 | 740.50 | 00:00:00 | | 2010-01-27 | 2,289,200 | 735.50 | 751.50 | 733.00 | 743.63 | 00:00:00 | | 2010-01-28 | 1,939,500 | 756.00 | 760.00 | 736.50 | 737.00 | 00:00:00 | | 2010-01-29 | 2,650,300 | 742.00 | 760.00 | 739.00 | 758.00 | 00:00:00 | | 2010-02-01 | 1,421,500 | 755.50 | 759.50 | 747.00 | 751.50 | 00:00:00 | | 2010-02-02 | 2,027,900 | 759.00 | 790.00 | 750.00 | 785.50 | 00:00:00 | | 2010-02-04 | 1,537,100 | 772.00 | 780.00 | 759.00 | 764.00 | 00:00:00 | | 2010-02-05 | 1,660,900 | 758.50 | 764.00 | 735.50 | 748.50 | 00:00:00 | | 2010-02-08 | 2,014,300 | 752.00 | 754.00 | 739.00 | 753.50 | 00:00:00 | | 2010-02-09 | 1,449,700 | 755.00 | 757.00 | 745.00 | 751.50 | 00:00:00 | | 2010-02-10 | 1,536,100 | 751.50 | 763.00 | 749.00 | 756.00 | 00:00:00 | | 2010-02-11 | 988,400 | 760.00 | 771.50 | 756.50 | 765.50 | 00:00:00 | | 2010-02-12 | 1,379,800 | 771.50 | 771.50 | 750.00 | 754.50 | 00:00:00 | | 2010-02-15 | 876,200 | 766.00 | 772.50 | 762.50 | 765.00 | 00:00:00 | | 2010-02-16 | 2,024,000 | 783.00 | 793.00 | 778.00 | 784.00 | 00:00:00 | | 2010-02-17 | 1,126,700 | 792.50 | 797.50 | 786.50 | 791.00 | 00:00:00 | | 2010-02-18 | 1,105,100 | 794.50 | 802.00 | 779.00 | 799.00 | 00:00:00 | | 2010-02-19 | 1,971,000 | 797.00 | 810.00 | 794.00 | 801.00 | 00:00:00 | | 2010-02-22 | 1,317,900 | 806.00 | 813.00 | 791.50 | 794.00 | 00:00:00 | | 2010-02-23 | 1,368,000 | 793.50 | 795.00 | 784.00 | 786.50 | 00:00:00 | | 2010-02-24 | 939,700 | 791.50 | 791.50 | 781.50 | 788.00 | 00:00:00 | | 2010-02-25 | 1,479,600 | 786.00 | 792.00 | 774.50 | 775.50 | 00:00:00 | | 2010-02-26 | 1,328,200 | 784.00 | 793.50 | 778.50 | 788.00 | 00:00:00 | | 2010-03-01 | 1,078,600 | 798.00 | 810.50 | 789.50 | 809.00 | 00:00:00 | | 2010-03-02 | 1,824,300 | 814.50 | 815.00 | 801.50 | 812.50 | 00:00:00 | | 2010-03-03 | 1,022,200 | 809.50 | 823.50 | 805.50 | 818.00 | 00:00:00 | | 2010-03-04 | 10,260,300 | 790.00 | 790.00 | 753.00 | 765.50 | 00:00:00 | | 2010-03-05 | 3,306,900 | 768.00 | 785.50 | 762.00 | 783.50 | 00:00:00 | | 2010-03-08 | 2,257,100 | 784.00 | 791.00 | 758.00 | 768.50 | 00:00:00 | | 2010-03-09 | 1,239,900 | 770.00 | 773.50 | 765.00 | 769.00 | 00:00:00 | | 2010-03-10 | 1,138,100 | 768.50 | 774.50 | 765.00 | 773.00 | 00:00:00 | | 2010-03-11 | 1,451,700 | 771.00 | 780.50 | 767.00 | 776.00 | 00:00:00 | | 2010-03-12 | 968,700 | 780.00 | 786.00 | 774.00 | 778.00 | 00:00:00 | | 2010-03-15 | 864,200 | 778.00 | 784.00 | 768.50 | 768.50 | 00:00:00 | | 2010-03-16 | 1,463,000 | 772.50 | 778.50 | 767.50 | 770.50 | 00:00:00 | | 2010-03-17 | 1,878,900 | 775.00 | 779.00 | 772.50 | 775.00 | 00:00:00 | | 2010-03-18 | 2,248,500 | 770.50 | 777.00 | 765.50 | 772.61 | 00:00:00 | | 2010-03-19 | 1,938,300 | 771.00 | 777.50 | 758.50 | 764.50 | 00:00:00 | | 2010-03-22 | 838,400 | 760.50 | 764.00 | 753.50 | 760.50 | 00:00:00 | | 2010-03-23 | 2,742,200 | 762.00 | 767.00 | 760.00 | 763.00 | 00:00:00 | | 2010-03-24 | 1,449,500 | 764.50 | 769.50 | 757.50 | 768.00 | 00:00:00 | | 2010-03-25 | 1,480,400 | 769.50 | 782.00 | 767.00 | 775.00 | 00:00:00 | | 2010-03-26 | 1,108,000 | 774.50 | 776.50 | 765.50 | 766.00 | 00:00:00 | | 2010-03-29 | 915,600 | 770.00 | 770.50 | 762.00 | 766.00 | 00:00:00 | | 2010-03-30 | 2,480,900 | 776.00 | 794.00 | 772.00 | 790.50 | 00:00:00 | | 2010-03-31 | 3,331,800 | 788.50 | 802.00 | 788.00 | 794.85 | 00:00:00 | | 2010-04-01 | 1,459,000 | 801.00 | 820.00 | 797.00 | 813.00 | 00:00:00 | | 2010-04-06 | 1,414,600 | 813.50 | 837.00 | 813.00 | 835.00 | 00:00:00 | | 2010-04-07 | 929,900 | 836.00 | 840.50 | 830.50 | 830.50 | 00:00:00 | | 2010-04-08 | 720,200 | 826.50 | 831.00 | 821.50 | 823.84 | 00:00:00 | | 2010-04-09 | 728,800 | 832.00 | 839.50 | 830.00 | 837.50 | 00:00:00 | | 2010-04-12 | 1,370,900 | 839.00 | 841.00 | 832.50 | 833.00 | 00:00:00 | | 2010-04-13 | 754,600 | 834.00 | 836.00 | 823.50 | 827.40 | 00:00:00 | | 2010-04-14 | 1,105,600 | 833.50 | 843.50 | 832.50 | 842.50 | 00:00:00 | | 2010-04-15 | 1,330,000 | 845.00 | 850.00 | 842.00 | 848.50 | 00:00:00 | | 2010-04-16 | 2,449,100 | 846.50 | 858.00 | 846.50 | 851.50 | 00:00:00 | | 2010-04-19 | 1,240,900 | 847.00 | 854.00 | 843.50 | 849.00 | 00:00:00 | | 2010-04-20 | 1,378,300 | 853.00 | 873.00 | 853.00 | 871.00 | 00:00:00 | | 2010-04-21 | 1,910,400 | 877.00 | 885.00 | 868.00 | 868.50 | 00:00:00 | | 2010-04-22 | 1,972,900 | 880.00 | 891.00 | 850.50 | 851.00 | 00:00:00 | | 2010-04-23 | 1,096,000 | 852.00 | 870.50 | 851.00 | 865.50 | 00:00:00 | | 2010-04-26 | 1,503,800 | 875.50 | 884.00 | 861.50 | 869.00 | 00:00:00 | | 2010-04-27 | 1,474,500 | 871.00 | 871.00 | 844.00 | 844.00 | 00:00:00 | | 2010-04-28 | 1,781,200 | 836.50 | 846.50 | 818.00 | 833.00 | 00:00:00 | | 2010-04-29 | 1,540,200 | 837.00 | 855.00 | 828.00 | 850.00 | 00:00:00 | | 2010-04-30 | 1,258,200 | 852.50 | 855.50 | 833.50 | 835.00 | 00:00:00 | | 2010-05-04 | 1,121,400 | 838.00 | 844.00 | 816.50 | 818.00 | 00:00:00 | | 2010-05-05 | 1,731,400 | 816.50 | 823.50 | 797.00 | 810.00 | 00:00:00 | | 2010-05-06 | 1,326,500 | 807.00 | 822.50 | 798.50 | 802.50 | 00:00:00 | | 2010-05-07 | 2,581,900 | 786.50 | 790.00 | 751.50 | 765.00 | 00:00:00 | | 2010-05-10 | 1,453,300 | 791.00 | 810.50 | 777.00 | 810.50 | 00:00:00 | | 2010-05-11 | 1,598,000 | 802.50 | 807.00 | 791.00 | 803.50 | 00:00:00 | | 2010-05-12 | 1,232,800 | 800.00 | 826.50 | 795.50 | 822.00 | 00:00:00 | | 2010-05-13 | 2,313,700 | 823.00 | 856.50 | 823.00 | 851.00 | 00:00:00 | | 2010-05-14 | 2,419,900 | 842.50 | 848.50 | 826.50 | 829.00 | 00:00:00 | | 2010-05-17 | 1,267,000 | 827.00 | 843.00 | 826.50 | 836.50 | 00:00:00 | | 2010-05-18 | 1,232,700 | 846.50 | 847.00 | 834.50 | 844.50 | 00:00:00 | | 2010-05-19 | 1,279,900 | 828.00 | 839.00 | 808.00 | 808.00 | 00:00:00 | | 2010-05-20 | 1,984,000 | 816.50 | 829.00 | 788.00 | 800.00 | 00:00:00 | | 2010-05-21 | 3,673,400 | 794.50 | 807.50 | 783.50 | 804.50 | 00:00:00 | | 2010-05-24 | 817,000 | 809.00 | 814.50 | 799.00 | 804.50 | 00:00:00 | | 2010-05-25 | 3,139,100 | 783.00 | 786.00 | 761.00 | 764.00 | 00:00:00 | | 2010-05-26 | 2,121,600 | 771.50 | 791.50 | 763.00 | 782.00 | 00:00:00 | | 2010-05-27 | 1,801,300 | 792.00 | 800.50 | 787.50 | 798.50 | 00:00:00 | | 2010-05-28 | 3,618,400 | 808.00 | 808.00 | 795.00 | 795.00 | 00:00:00 | | 2010-06-01 | 1,614,900 | 793.00 | 800.00 | 779.00 | 790.00 | 00:00:00 | | 2010-06-02 | 1,657,100 | 785.50 | 786.50 | 769.50 | 786.00 | 00:00:00 | | 2010-06-03 | 3,641,600 | 803.00 | 812.00 | 796.00 | 803.50 | 00:00:00 | | 2010-06-04 | 2,560,400 | 809.00 | 818.00 | 806.00 | 812.00 | 00:00:00 | | 2010-06-07 | 1,392,200 | 799.50 | 813.50 | 795.50 | 808.00 | 00:00:00 | | 2010-06-08 | 2,164,500 | 809.50 | 815.50 | 802.00 | 808.00 | 00:00:00 | | 2010-06-09 | 1,415,400 | 811.00 | 819.00 | 801.00 | 819.00 | 00:00:00 | | 2010-06-10 | 3,229,000 | 816.50 | 829.00 | 808.00 | 821.50 | 00:00:00 | | 2010-06-11 | 2,513,800 | 826.50 | 829.50 | 807.50 | 821.50 | 00:00:00 | | 2010-06-14 | 1,322,000 | 829.00 | 840.00 | 821.50 | 838.50 | 00:00:00 | | 2010-06-15 | 996,600 | 828.00 | 844.50 | 828.00 | 842.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
