|
 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 | | 2010-12-01 | 1,034,700 | 1,091.00 | 1,133.00 | 1,089.00 | 1,127.00 | 00:00:00 | | 2010-12-02 | 1,146,000 | 1,138.00 | 1,144.00 | 1,128.00 | 1,139.00 | 00:00:00 | | 2010-12-03 | 1,178,200 | 1,141.00 | 1,143.00 | 1,114.00 | 1,122.00 | 00:00:00 | | 2010-12-06 | 828,900 | 1,123.00 | 1,142.00 | 1,117.00 | 1,139.00 | 00:00:00 | | 2010-12-07 | 1,314,400 | 1,143.00 | 1,157.00 | 1,138.00 | 1,155.00 | 00:00:00 | | 2010-12-08 | 1,022,700 | 1,150.00 | 1,169.00 | 1,145.00 | 1,146.00 | 00:00:00 | | 2010-12-09 | 1,063,300 | 1,150.00 | 1,155.00 | 1,115.00 | 1,129.18 | 00:00:00 | | 2010-12-10 | 675,800 | 1,114.00 | 1,122.00 | 1,108.00 | 1,115.00 | 00:00:00 | | 2010-12-13 | 493,800 | 1,114.00 | 1,139.00 | 1,113.00 | 1,138.00 | 00:00:00 | | 2010-12-14 | 859,500 | 1,140.00 | 1,150.00 | 1,135.00 | 1,141.00 | 00:00:00 | | 2010-12-15 | 809,500 | 1,138.00 | 1,144.00 | 1,132.00 | 1,136.00 | 00:00:00 | | 2010-12-16 | 619,800 | 1,137.00 | 1,146.00 | 1,128.00 | 1,131.00 | 00:00:00 | | 2010-12-17 | 1,973,600 | 1,138.00 | 1,163.00 | 1,134.00 | 1,163.43 | 00:00:00 | | 2010-12-20 | 696,900 | 1,159.00 | 1,164.00 | 1,154.00 | 1,159.00 | 00:00:00 | | 2010-12-21 | 751,500 | 1,164.00 | 1,170.00 | 1,158.00 | 1,168.00 | 00:00:00 | | 2010-12-22 | 374,500 | 1,167.00 | 1,169.00 | 1,158.00 | 1,159.00 | 00:00:00 | | 2010-12-23 | 554,200 | 1,160.00 | 1,165.00 | 1,147.00 | 1,153.00 | 00:00:00 | | 2010-12-24 | 120,100 | 1,153.00 | 1,161.00 | 1,152.00 | 1,159.00 | 00:00:00 | | 2010-12-29 | 351,700 | 1,160.00 | 1,162.00 | 1,153.00 | 1,162.00 | 00:00:00 | | 2010-12-30 | 226,300 | 1,156.00 | 1,163.00 | 1,148.00 | 1,155.00 | 00:00:00 | | 2010-12-31 | 238,300 | 1,160.00 | 1,163.00 | 1,149.00 | 1,150.00 | 00:00:00 | | 2011-01-04 | 2,026,900 | 1,156.00 | 1,182.00 | 1,153.00 | 1,175.00 | 00:00:00 | | 2011-01-05 | 1,362,400 | 1,171.00 | 1,187.00 | 1,162.00 | 1,185.00 | 00:00:00 | | 2011-01-06 | 1,058,200 | 1,183.00 | 1,213.00 | 1,178.00 | 1,180.00 | 00:00:00 | | 2011-01-07 | 1,870,800 | 1,170.00 | 1,190.00 | 1,163.00 | 1,178.00 | 00:00:00 | | 2011-01-10 | 873,000 | 1,175.00 | 1,212.00 | 1,175.00 | 1,207.00 | 00:00:00 | | 2011-01-11 | 1,066,100 | 1,213.00 | 1,240.00 | 1,210.00 | 1,226.00 | 00:00:00 | | 2011-01-12 | 1,174,300 | 1,225.00 | 1,240.00 | 1,203.00 | 1,209.00 | 00:00:00 | | 2011-01-13 | 1,035,100 | 1,210.00 | 1,218.00 | 1,181.00 | 1,193.00 | 00:00:00 | | 2011-01-14 | 892,600 | 1,193.00 | 1,199.00 | 1,175.00 | 1,194.00 | 00:00:00 | | 2011-01-17 | 530,600 | 1,193.00 | 1,206.00 | 1,193.00 | 1,205.00 | 00:00:00 | | 2011-01-18 | 968,200 | 1,206.00 | 1,230.00 | 1,204.00 | 1,224.00 | 00:00:00 | | 2011-01-19 | 1,260,700 | 1,229.00 | 1,230.00 | 1,191.00 | 1,195.00 | 00:00:00 | | 2011-01-20 | 1,497,800 | 1,194.00 | 1,199.00 | 1,161.00 | 1,161.00 | 00:00:00 | | 2011-01-21 | 1,311,300 | 1,167.00 | 1,177.00 | 1,163.00 | 1,170.00 | 00:00:00 | | 2011-01-24 | 786,900 | 1,183.00 | 1,191.00 | 1,168.00 | 1,176.00 | 00:00:00 | | 2011-01-25 | 835,600 | 1,185.00 | 1,186.00 | 1,166.00 | 1,172.00 | 00:00:00 | | 2011-01-26 | 978,000 | 1,173.00 | 1,212.00 | 1,173.00 | 1,207.00 | 00:00:00 | | 2011-01-27 | 941,700 | 1,206.00 | 1,230.00 | 1,206.00 | 1,222.00 | 00:00:00 | | 2011-01-28 | 581,600 | 1,226.00 | 1,226.00 | 1,192.00 | 1,193.00 | 00:00:00 | | 2011-01-31 | 1,289,100 | 1,190.00 | 1,204.00 | 1,181.00 | 1,200.00 | 00:00:00 | | 2011-02-01 | 1,302,900 | 1,206.00 | 1,252.00 | 1,206.00 | 1,251.00 | 00:00:00 | | 2011-02-02 | 1,850,400 | 1,252.00 | 1,258.00 | 1,215.00 | 1,216.00 | 00:00:00 | | 2011-02-03 | 1,065,000 | 1,210.00 | 1,221.00 | 1,206.00 | 1,214.00 | 00:00:00 | | 2011-02-04 | 467,600 | 1,218.00 | 1,224.00 | 1,205.00 | 1,209.00 | 00:00:00 | | 2011-02-07 | 502,500 | 1,215.00 | 1,228.00 | 1,208.00 | 1,229.00 | 00:00:00 | | 2011-02-08 | 989,100 | 1,230.00 | 1,233.00 | 1,203.00 | 1,210.00 | 00:00:00 | | 2011-02-09 | 1,121,200 | 1,212.00 | 1,219.00 | 1,208.00 | 1,210.00 | 00:00:00 | | 2011-02-10 | 995,700 | 1,213.00 | 1,215.00 | 1,180.00 | 1,194.00 | 00:00:00 | | 2011-02-11 | 1,246,200 | 1,197.00 | 1,202.00 | 1,186.00 | 1,197.00 | 00:00:00 | | 2011-02-14 | 1,344,000 | 1,214.00 | 1,221.00 | 1,192.00 | 1,205.00 | 00:00:00 | | 2011-02-15 | 1,549,400 | 1,207.00 | 1,210.00 | 1,190.00 | 1,190.00 | 00:00:00 | | 2011-02-16 | 2,193,000 | 1,185.00 | 1,192.00 | 1,164.00 | 1,183.00 | 00:00:00 | | 2011-02-17 | 2,273,000 | 1,183.00 | 1,198.00 | 1,150.00 | 1,150.00 | 00:00:00 | | 2011-02-18 | 1,685,500 | 1,155.00 | 1,157.00 | 1,135.00 | 1,140.00 | 00:00:00 | | 2011-02-21 | 919,300 | 1,142.00 | 1,147.70 | 1,127.00 | 1,138.00 | 00:00:00 | | 2011-02-22 | 1,253,300 | 1,131.00 | 1,143.00 | 1,116.00 | 1,128.00 | 00:00:00 | | 2011-02-23 | 1,577,000 | 1,125.00 | 1,155.00 | 1,114.00 | 1,138.00 | 00:00:00 | | 2011-02-24 | 93,539,200 | 1,128.00 | 1,162.00 | 1,127.00 | 1,154.00 | 00:00:00 | | 2011-02-25 | 200,772,400 | 1,167.00 | 1,186.00 | 1,145.30 | 1,159.00 | 00:00:00 | | 2011-02-28 | 1,418,700 | 1,173.00 | 1,173.00 | 1,153.00 | 1,164.00 | 00:00:00 | | 2011-03-01 | 1,050,900 | 1,170.00 | 1,173.00 | 1,147.00 | 1,148.00 | 00:00:00 | | 2011-03-02 | 1,186,700 | 1,137.00 | 1,140.00 | 1,119.00 | 1,129.00 | 00:00:00 | | 2011-03-03 | 3,090,900 | 1,190.00 | 1,223.00 | 1,176.76 | 1,190.00 | 00:00:00 | | 2011-03-04 | 1,751,200 | 1,192.00 | 1,213.89 | 1,189.00 | 1,192.00 | 00:00:00 | | 2011-03-07 | 1,287,400 | 1,194.00 | 1,217.00 | 1,187.00 | 1,204.00 | 00:00:00 | | 2011-03-08 | 328,300 | 1,199.00 | 1,206.00 | 1,174.00 | 1,183.00 | 00:00:00 | | 2011-03-09 | 1,278,500 | 1,184.00 | 1,184.00 | 1,156.00 | 1,174.00 | 00:00:00 | | 2011-03-10 | 91,800 | 1,172.00 | 1,174.00 | 1,154.00 | 1,155.00 | 00:00:00 | | 2011-03-11 | 1,316,000 | 1,148.00 | 1,158.00 | 1,142.00 | 1,152.00 | 00:00:00 | | 2011-03-14 | 2,308,100 | 1,146.00 | 1,158.00 | 1,111.00 | 1,115.00 | 00:00:00 | | 2011-03-15 | 2,749,200 | 1,096.00 | 1,118.00 | 1,045.00 | 1,114.00 | 00:00:00 | | 2011-03-16 | 2,699,300 | 1,116.00 | 1,122.00 | 1,083.00 | 1,086.00 | 00:00:00 | | 2011-03-17 | 1,230,900 | 1,100.00 | 1,116.00 | 1,082.00 | 1,111.00 | 00:00:00 | | 2011-03-18 | 1,881,400 | 1,117.00 | 1,151.00 | 1,113.00 | 1,128.00 | 00:00:00 | | 2011-03-21 | 941,500 | 1,136.00 | 1,150.00 | 1,128.00 | 1,142.00 | 00:00:00 | | 2011-03-22 | 767,900 | 1,137.00 | 1,147.00 | 1,132.02 | 1,139.00 | 00:00:00 | | 2011-03-23 | 1,555,200 | 1,132.00 | 1,169.00 | 1,132.00 | 1,168.00 | 00:00:00 | | 2011-03-24 | 714,100 | 1,165.00 | 1,176.00 | 1,149.00 | 1,169.00 | 00:00:00 | | 2011-03-25 | 530,500 | 1,177.00 | 1,182.00 | 1,167.00 | 1,173.00 | 00:00:00 | | 2011-03-28 | 417,700 | 1,177.00 | 1,183.00 | 1,169.00 | 1,176.00 | 00:00:00 | | 2011-03-29 | 865,500 | 1,181.00 | 1,181.00 | 1,152.00 | 1,162.00 | 00:00:00 | | 2011-03-30 | 526,600 | 1,171.00 | 1,179.00 | 1,166.00 | 1,178.00 | 00:00:00 | | 2011-03-31 | 1,115,500 | 1,184.00 | 1,202.00 | 1,181.00 | 1,193.00 | 00:00:00 | | 2011-04-01 | 1,030,300 | 1,200.00 | 1,203.00 | 1,183.00 | 1,192.00 | 00:00:00 | | 2011-04-04 | 574,500 | 1,187.00 | 1,200.00 | 1,183.00 | 1,192.00 | 00:00:00 | | 2011-04-05 | 641,100 | 1,195.00 | 1,195.00 | 1,182.00 | 1,187.00 | 00:00:00 | | 2011-04-06 | 815,900 | 1,184.00 | 1,192.00 | 1,180.00 | 1,184.00 | 00:00:00 | | 2011-04-07 | 777,200 | 1,180.00 | 1,189.00 | 1,172.00 | 1,179.00 | 00:00:00 | | 2011-04-08 | 874,800 | 1,185.00 | 1,187.00 | 1,175.00 | 1,182.00 | 00:00:00 | | 2011-04-11 | 633,600 | 1,180.00 | 1,188.89 | 1,170.00 | 1,184.00 | 00:00:00 | | 2011-04-12 | 711,800 | 1,186.00 | 1,187.00 | 1,165.00 | 1,169.00 | 00:00:00 | | 2011-04-13 | 1,013,700 | 1,168.00 | 1,173.00 | 1,151.00 | 1,155.00 | 00:00:00 | | 2011-04-14 | 800,200 | 1,154.00 | 1,168.00 | 1,143.00 | 1,151.00 | 00:00:00 | | 2011-04-15 | 1,226,300 | 1,153.00 | 1,156.00 | 1,146.00 | 1,150.00 | 00:00:00 | | 2011-04-18 | 1,181,200 | 1,152.00 | 1,152.00 | 1,133.00 | 1,138.00 | 00:00:00 | | 2011-04-19 | 1,001,300 | 1,137.00 | 1,154.36 | 1,137.00 | 1,140.00 | 00:00:00 | | 2011-04-20 | 1,443,200 | 1,144.00 | 1,160.00 | 1,131.00 | 1,156.00 | 00:00:00 | | 2011-04-21 | 626,600 | 1,156.00 | 1,173.00 | 1,152.00 | 1,170.00 | 00:00:00 | | 2011-04-26 | 797,000 | 1,170.00 | 1,183.00 | 1,165.00 | 1,173.00 | 00:00:00 | | 2011-04-27 | 950,000 | 1,165.00 | 1,190.16 | 1,159.00 | 1,184.00 | 00:00:00 | | 2011-04-28 | 1,549,500 | 1,190.00 | 1,202.00 | 1,181.00 | 1,200.00 | 00:00:00 | | 2011-05-03 | 1,129,100 | 1,214.00 | 1,220.00 | 1,193.00 | 1,202.00 | 00:00:00 | | 2011-05-04 | 2,609,000 | 1,185.00 | 1,206.00 | 1,172.00 | 1,182.00 | 00:00:00 | | 2011-05-05 | 1,624,700 | 1,180.00 | 1,203.00 | 1,177.00 | 1,182.00 | 00:00:00 | | 2011-05-06 | 2,142,800 | 1,183.00 | 1,185.22 | 1,149.00 | 1,163.00 | 00:00:00 | | 2011-05-09 | 818,500 | 1,153.00 | 1,166.00 | 1,143.00 | 1,164.00 | 00:00:00 | | 2011-05-10 | 1,358,100 | 1,168.00 | 1,191.00 | 1,162.00 | 1,186.00 | 00:00:00 | | 2011-05-11 | 1,615,200 | 1,192.00 | 1,212.00 | 1,182.00 | 1,207.00 | 00:00:00 | | 2011-05-12 | 2,185,600 | 1,202.00 | 1,204.00 | 1,175.00 | 1,179.00 | 00:00:00 | | 2011-05-13 | 2,058,500 | 1,180.00 | 1,194.11 | 1,170.00 | 1,175.00 | 00:00:00 | | 2011-05-16 | 1,017,400 | 1,171.00 | 1,174.00 | 1,154.00 | 1,171.00 | 00:00:00 | | 2011-05-17 | 1,405,600 | 1,166.00 | 1,171.00 | 1,149.00 | 1,151.00 | 00:00:00 | | 2011-05-18 | 1,424,200 | 1,164.00 | 1,188.00 | 1,157.00 | 1,172.00 | 00:00:00 | | 2011-05-19 | 1,233,500 | 1,175.00 | 1,204.00 | 1,173.00 | 1,187.00 | 00:00:00 | | 2011-05-20 | 2,108,500 | 1,193.00 | 1,196.00 | 1,155.00 | 1,174.00 | 00:00:00 | | 2011-05-23 | 1,610,900 | 1,163.00 | 1,167.00 | 1,146.00 | 1,146.00 | 00:00:00 | | 2011-05-24 | 1,659,500 | 1,147.00 | 1,165.00 | 1,139.00 | 1,162.00 | 00:00:00 | | 2011-05-25 | 1,693,100 | 1,135.00 | 1,152.00 | 1,128.00 | 1,148.00 | 00:00:00 | | 2011-05-26 | 1,480,700 | 1,150.00 | 1,159.00 | 1,143.00 | 1,145.00 | 00:00:00 | | 2011-05-27 | 983,500 | 1,151.00 | 1,161.00 | 1,148.00 | 1,154.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
