|
 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 | | 2010-06-15 | 996,600 | 828.00 | 844.50 | 828.00 | 842.00 | 00:00:00 | | 2010-06-16 | 985,000 | 844.00 | 849.00 | 839.00 | 846.50 | 00:00:00 | | 2010-06-17 | 939,400 | 842.50 | 847.00 | 842.00 | 845.00 | 00:00:00 | | 2010-06-18 | 2,064,800 | 844.00 | 854.00 | 843.50 | 851.00 | 00:00:00 | | 2010-06-21 | 1,492,100 | 863.50 | 867.50 | 853.50 | 858.50 | 00:00:00 | | 2010-06-22 | 1,084,300 | 854.00 | 864.00 | 850.00 | 861.00 | 00:00:00 | | 2010-06-23 | 758,000 | 848.50 | 862.50 | 848.50 | 857.00 | 00:00:00 | | 2010-06-24 | 909,200 | 864.00 | 864.00 | 839.00 | 840.50 | 00:00:00 | | 2010-06-25 | 800,100 | 843.50 | 851.00 | 836.00 | 842.50 | 00:00:00 | | 2010-06-28 | 732,000 | 845.50 | 854.00 | 841.50 | 852.50 | 00:00:00 | | 2010-06-29 | 1,565,800 | 844.50 | 844.50 | 818.00 | 822.00 | 00:00:00 | | 2010-06-30 | 1,626,300 | 821.00 | 833.50 | 819.00 | 826.00 | 00:00:00 | | 2010-07-01 | 2,739,200 | 818.50 | 818.50 | 798.50 | 805.50 | 00:00:00 | | 2010-07-02 | 1,176,900 | 809.00 | 820.50 | 808.50 | 817.00 | 00:00:00 | | 2010-07-05 | 569,400 | 821.50 | 827.50 | 817.00 | 821.00 | 00:00:00 | | 2010-07-06 | 1,002,600 | 823.00 | 846.50 | 823.00 | 843.50 | 00:00:00 | | 2010-07-07 | 988,600 | 833.50 | 847.50 | 831.00 | 847.50 | 00:00:00 | | 2010-07-08 | 2,144,900 | 854.00 | 862.00 | 848.00 | 855.86 | 00:00:00 | | 2010-07-09 | 670,900 | 861.50 | 866.50 | 856.50 | 864.00 | 00:00:00 | | 2010-07-12 | 938,400 | 867.50 | 876.50 | 857.00 | 871.00 | 00:00:00 | | 2010-07-13 | 762,600 | 871.00 | 885.50 | 871.00 | 884.00 | 00:00:00 | | 2010-07-14 | 1,028,600 | 884.00 | 886.50 | 863.50 | 873.00 | 00:00:00 | | 2010-07-15 | 1,104,500 | 874.50 | 885.00 | 868.50 | 878.50 | 00:00:00 | | 2010-07-16 | 1,047,900 | 883.50 | 890.00 | 863.00 | 866.50 | 00:00:00 | | 2010-07-19 | 616,400 | 862.00 | 872.00 | 854.50 | 862.00 | 00:00:00 | | 2010-07-20 | 698,600 | 864.50 | 867.00 | 846.00 | 860.00 | 00:00:00 | | 2010-07-21 | 1,084,300 | 869.50 | 879.00 | 865.00 | 868.50 | 00:00:00 | | 2010-07-22 | 1,909,300 | 862.50 | 898.00 | 860.50 | 895.50 | 00:00:00 | | 2010-07-23 | 1,032,200 | 894.00 | 904.00 | 890.50 | 903.00 | 00:00:00 | | 2010-07-26 | 879,900 | 908.00 | 909.50 | 893.00 | 899.00 | 00:00:00 | | 2010-07-27 | 1,180,100 | 896.50 | 905.50 | 894.00 | 898.00 | 00:00:00 | | 2010-07-28 | 804,400 | 903.50 | 906.00 | 876.50 | 879.50 | 00:00:00 | | 2010-07-29 | 780,600 | 880.00 | 888.50 | 876.00 | 876.50 | 00:00:00 | | 2010-07-30 | 1,078,700 | 872.50 | 881.00 | 866.00 | 873.00 | 00:00:00 | | 2010-08-02 | 1,208,100 | 878.50 | 903.50 | 875.00 | 901.00 | 00:00:00 | | 2010-08-03 | 899,800 | 898.00 | 903.00 | 887.00 | 896.50 | 00:00:00 | | 2010-08-04 | 909,500 | 893.00 | 917.00 | 886.50 | 915.00 | 00:00:00 | | 2010-08-05 | 1,393,700 | 912.50 | 937.00 | 912.50 | 918.50 | 00:00:00 | | 2010-08-06 | 915,600 | 925.50 | 930.00 | 901.00 | 909.00 | 00:00:00 | | 2010-08-09 | 1,017,100 | 917.00 | 924.50 | 910.50 | 913.00 | 00:00:00 | | 2010-08-10 | 720,900 | 909.00 | 911.50 | 890.50 | 900.50 | 00:00:00 | | 2010-08-11 | 932,900 | 890.50 | 893.50 | 874.50 | 875.50 | 00:00:00 | | 2010-08-12 | 725,200 | 875.00 | 878.50 | 859.00 | 866.50 | 00:00:00 | | 2010-08-13 | 762,300 | 874.00 | 879.00 | 863.50 | 873.50 | 00:00:00 | | 2010-08-16 | 531,000 | 878.00 | 881.00 | 867.50 | 879.50 | 00:00:00 | | 2010-08-17 | 2,016,500 | 882.00 | 903.00 | 881.50 | 892.50 | 00:00:00 | | 2010-08-18 | 897,900 | 887.50 | 895.50 | 884.50 | 890.50 | 00:00:00 | | 2010-08-19 | 811,000 | 891.50 | 898.00 | 873.00 | 877.50 | 00:00:00 | | 2010-08-20 | 1,008,800 | 874.00 | 881.00 | 868.00 | 871.00 | 00:00:00 | | 2010-08-23 | 1,222,300 | 873.00 | 885.00 | 866.50 | 878.00 | 00:00:00 | | 2010-08-24 | 874,400 | 868.00 | 875.00 | 861.00 | 872.50 | 00:00:00 | | 2010-08-25 | 1,783,600 | 873.00 | 877.00 | 844.00 | 848.50 | 00:00:00 | | 2010-08-26 | 2,018,900 | 850.00 | 892.50 | 850.00 | 891.50 | 00:00:00 | | 2010-08-27 | 2,048,900 | 885.50 | 903.00 | 885.50 | 900.00 | 00:00:00 | | 2010-08-31 | 1,612,200 | 893.00 | 919.50 | 886.50 | 917.00 | 00:00:00 | | 2010-09-01 | 903,300 | 924.50 | 938.50 | 917.50 | 938.50 | 00:00:00 | | 2010-09-02 | 1,926,400 | 941.00 | 958.50 | 937.00 | 946.00 | 00:00:00 | | 2010-09-03 | 984,000 | 948.00 | 956.50 | 935.00 | 946.00 | 00:00:00 | | 2010-09-06 | 772,300 | 951.00 | 951.00 | 939.50 | 943.00 | 00:00:00 | | 2010-09-07 | 1,516,200 | 944.50 | 944.50 | 914.00 | 918.50 | 00:00:00 | | 2010-09-08 | 1,285,000 | 914.00 | 924.00 | 906.00 | 921.50 | 00:00:00 | | 2010-09-09 | 614,100 | 916.00 | 930.00 | 916.00 | 927.50 | 00:00:00 | | 2010-09-10 | 646,400 | 918.50 | 931.00 | 918.50 | 925.50 | 00:00:00 | | 2010-09-13 | 542,100 | 930.50 | 933.00 | 923.50 | 929.00 | 00:00:00 | | 2010-09-14 | 870,600 | 930.50 | 948.50 | 930.50 | 944.00 | 00:00:00 | | 2010-09-15 | 1,879,700 | 948.50 | 952.00 | 939.00 | 950.50 | 00:00:00 | | 2010-09-16 | 790,700 | 954.50 | 957.50 | 945.00 | 945.50 | 00:00:00 | | 2010-09-17 | 788,400 | 956.00 | 960.50 | 940.50 | 943.00 | 00:00:00 | | 2010-09-20 | 774,900 | 951.50 | 961.50 | 948.50 | 961.00 | 00:00:00 | | 2010-09-21 | 943,300 | 964.00 | 974.50 | 962.50 | 968.00 | 00:00:00 | | 2010-09-22 | 566,100 | 967.00 | 969.50 | 953.00 | 956.00 | 00:00:00 | | 2010-09-23 | 999,500 | 965.50 | 973.50 | 961.00 | 973.50 | 00:00:00 | | 2010-09-24 | 1,273,900 | 973.50 | 1,000.00 | 970.00 | 993.50 | 00:00:00 | | 2010-09-27 | 851,000 | 991.50 | 1,002.00 | 982.50 | 985.50 | 00:00:00 | | 2010-09-28 | 771,100 | 987.00 | 995.50 | 966.50 | 986.00 | 00:00:00 | | 2010-09-29 | 816,400 | 993.50 | 1,001.00 | 982.50 | 990.50 | 00:00:00 | | 2010-09-30 | 1,244,800 | 988.00 | 996.00 | 985.00 | 986.00 | 00:00:00 | | 2010-10-01 | 1,518,900 | 993.00 | 1,018.00 | 987.50 | 1,010.00 | 00:00:00 | | 2010-10-04 | 792,600 | 1,012.00 | 1,024.00 | 997.50 | 998.50 | 00:00:00 | | 2010-10-05 | 1,237,000 | 1,002.00 | 1,004.00 | 984.50 | 998.50 | 00:00:00 | | 2010-10-06 | 624,400 | 1,002.00 | 1,012.00 | 998.00 | 1,008.00 | 00:00:00 | | 2010-10-07 | 1,113,600 | 1,011.00 | 1,011.00 | 985.50 | 990.50 | 00:00:00 | | 2010-10-08 | 823,400 | 993.00 | 1,001.00 | 979.00 | 997.50 | 00:00:00 | | 2010-10-11 | 467,400 | 1,001.00 | 1,001.00 | 989.50 | 996.50 | 00:00:00 | | 2010-10-12 | 858,600 | 989.00 | 998.50 | 984.50 | 995.00 | 00:00:00 | | 2010-10-13 | 893,900 | 1,004.00 | 1,039.00 | 1,003.00 | 1,031.00 | 00:00:00 | | 2010-10-14 | 610,100 | 1,037.00 | 1,043.00 | 1,030.00 | 1,037.00 | 00:00:00 | | 2010-10-15 | 1,176,300 | 1,040.00 | 1,040.00 | 1,028.00 | 1,038.00 | 00:00:00 | | 2010-10-18 | 1,077,000 | 1,034.00 | 1,066.00 | 1,031.00 | 1,056.00 | 00:00:00 | | 2010-10-19 | 851,000 | 1,052.00 | 1,058.00 | 1,043.00 | 1,044.00 | 00:00:00 | | 2010-10-20 | 942,400 | 1,045.00 | 1,047.00 | 1,032.00 | 1,047.00 | 00:00:00 | | 2010-10-21 | 887,600 | 1,040.00 | 1,057.00 | 1,037.00 | 1,049.00 | 00:00:00 | | 2010-10-22 | 680,600 | 1,050.00 | 1,053.00 | 1,036.00 | 1,047.00 | 00:00:00 | | 2010-10-25 | 844,500 | 1,052.00 | 1,062.00 | 1,050.00 | 1,056.00 | 00:00:00 | | 2010-10-26 | 1,306,000 | 1,055.00 | 1,062.00 | 1,046.00 | 1,053.00 | 00:00:00 | | 2010-10-27 | 1,338,100 | 1,048.00 | 1,070.00 | 1,043.00 | 1,061.00 | 00:00:00 | | 2010-10-28 | 1,029,000 | 1,065.00 | 1,085.00 | 1,062.00 | 1,074.00 | 00:00:00 | | 2010-10-29 | 1,030,700 | 1,073.00 | 1,091.00 | 1,073.00 | 1,086.00 | 00:00:00 | | 2010-11-01 | 651,800 | 1,090.00 | 1,095.00 | 1,072.00 | 1,077.00 | 00:00:00 | | 2010-11-02 | 607,100 | 1,078.00 | 1,090.00 | 1,075.00 | 1,084.00 | 00:00:00 | | 2010-11-03 | 845,900 | 1,087.00 | 1,093.00 | 1,075.00 | 1,080.00 | 00:00:00 | | 2010-11-04 | 662,300 | 1,095.00 | 1,104.00 | 1,090.00 | 1,102.00 | 00:00:00 | | 2010-11-05 | 860,200 | 1,099.00 | 1,129.00 | 1,099.00 | 1,124.00 | 00:00:00 | | 2010-11-08 | 773,100 | 1,126.00 | 1,144.00 | 1,119.00 | 1,134.00 | 00:00:00 | | 2010-11-09 | 746,300 | 1,129.00 | 1,135.00 | 1,110.00 | 1,114.00 | 00:00:00 | | 2010-11-10 | 2,069,600 | 1,112.00 | 1,130.00 | 1,091.00 | 1,099.00 | 00:00:00 | | 2010-11-11 | 2,495,000 | 1,088.00 | 1,115.00 | 1,082.00 | 1,100.00 | 00:00:00 | | 2010-11-12 | 1,109,100 | 1,095.00 | 1,103.00 | 1,075.00 | 1,094.00 | 00:00:00 | | 2010-11-15 | 1,142,600 | 1,092.00 | 1,112.00 | 1,091.00 | 1,112.00 | 00:00:00 | | 2010-11-16 | 1,263,000 | 1,108.00 | 1,130.00 | 1,104.00 | 1,115.08 | 00:00:00 | | 2010-11-17 | 1,521,300 | 1,114.00 | 1,129.00 | 1,110.00 | 1,126.00 | 00:00:00 | | 2010-11-18 | 975,600 | 1,132.00 | 1,163.00 | 1,132.00 | 1,154.00 | 00:00:00 | | 2010-11-19 | 1,156,700 | 1,158.00 | 1,159.00 | 1,140.00 | 1,152.00 | 00:00:00 | | 2010-11-22 | 1,542,200 | 1,161.00 | 1,166.00 | 1,127.00 | 1,130.00 | 00:00:00 | | 2010-11-23 | 1,101,400 | 1,125.00 | 1,145.00 | 1,121.00 | 1,131.00 | 00:00:00 | | 2010-11-24 | 1,091,100 | 1,124.00 | 1,138.00 | 1,121.00 | 1,138.00 | 00:00:00 | | 2010-11-25 | 832,700 | 1,143.00 | 1,145.00 | 1,123.00 | 1,128.00 | 00:00:00 | | 2010-11-26 | 1,000,100 | 1,127.00 | 1,132.00 | 1,116.00 | 1,125.00 | 00:00:00 | | 2010-11-29 | 592,700 | 1,127.00 | 1,133.00 | 1,108.00 | 1,108.00 | 00:00:00 | | 2010-11-30 | 1,322,000 | 1,108.00 | 1,118.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2010-12-01 | 1,034,700 | 1,091.00 | 1,133.00 | 1,089.00 | 1,127.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
