|
 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 | | 2003-06-18 | 567,600 | 266.00 | 276.25 | 266.00 | 273.75 | 00:00:00 | | 2003-06-19 | 790,900 | 273.50 | 280.00 | 271.00 | 274.50 | 00:00:00 | | 2003-06-20 | 327,000 | 272.25 | 277.00 | 272.00 | 272.00 | 00:00:00 | | 2003-06-23 | 104,400 | 269.00 | 271.25 | 262.25 | 265.00 | 00:00:00 | | 2003-06-24 | 668,300 | 265.00 | 266.00 | 255.00 | 262.00 | 00:00:00 | | 2003-06-25 | 516,100 | 265.00 | 266.25 | 258.25 | 264.00 | 00:00:00 | | 2003-06-26 | 474,800 | 265.00 | 265.25 | 260.00 | 261.50 | 00:00:00 | | 2003-06-27 | 166,300 | 262.00 | 262.00 | 259.50 | 260.25 | 00:00:00 | | 2003-06-30 | 289,700 | 262.25 | 267.00 | 260.00 | 260.00 | 00:00:00 | | 2003-07-01 | 505,700 | 263.50 | 265.00 | 258.25 | 258.25 | 00:00:00 | | 2003-07-02 | 412,800 | 259.75 | 269.00 | 258.50 | 267.50 | 00:00:00 | | 2003-07-03 | 233,200 | 263.25 | 271.00 | 263.25 | 271.00 | 00:00:00 | | 2003-07-04 | 284,900 | 272.75 | 278.75 | 271.50 | 275.00 | 00:00:00 | | 2003-07-07 | 315,000 | 274.25 | 276.25 | 272.25 | 275.00 | 00:00:00 | | 2003-07-08 | 893,000 | 276.00 | 290.00 | 269.00 | 288.75 | 00:00:00 | | 2003-07-09 | 471,300 | 285.75 | 287.25 | 281.75 | 283.25 | 00:00:00 | | 2003-07-10 | 632,000 | 279.25 | 281.25 | 276.75 | 276.75 | 00:00:00 | | 2003-07-11 | 339,200 | 271.25 | 277.75 | 270.50 | 270.50 | 00:00:00 | | 2003-07-14 | 389,600 | 267.75 | 273.00 | 267.75 | 269.00 | 00:00:00 | | 2003-07-15 | 467,700 | 269.50 | 270.00 | 268.00 | 268.25 | 00:00:00 | | 2003-07-16 | 632,000 | 269.00 | 269.00 | 261.75 | 261.75 | 00:00:00 | | 2003-07-17 | 604,100 | 266.25 | 266.25 | 258.50 | 260.75 | 00:00:00 | | 2003-07-18 | 188,400 | 261.25 | 266.50 | 260.75 | 262.00 | 00:00:00 | | 2003-07-21 | 123,900 | 265.25 | 265.25 | 258.00 | 263.00 | 00:00:00 | | 2003-07-22 | 152,700 | 262.75 | 263.00 | 259.75 | 260.00 | 00:00:00 | | 2003-07-23 | 306,900 | 253.00 | 262.00 | 253.00 | 261.00 | 00:00:00 | | 2003-07-24 | 372,400 | 260.00 | 260.00 | 257.00 | 259.50 | 00:00:00 | | 2003-07-25 | 241,000 | 260.00 | 261.00 | 257.50 | 260.00 | 00:00:00 | | 2003-07-28 | 502,200 | 263.75 | 264.00 | 259.25 | 262.50 | 00:00:00 | | 2003-07-29 | 496,400 | 267.00 | 267.00 | 262.25 | 264.00 | 00:00:00 | | 2003-07-30 | 462,300 | 263.00 | 268.00 | 263.00 | 266.25 | 00:00:00 | | 2003-07-31 | 399,800 | 269.75 | 272.50 | 265.00 | 266.75 | 00:00:00 | | 2003-08-01 | 484,600 | 267.00 | 270.00 | 266.00 | 268.00 | 00:00:00 | | 2003-08-04 | 201,100 | 265.00 | 270.75 | 265.00 | 269.00 | 00:00:00 | | 2003-08-05 | 78,600 | 267.25 | 268.25 | 263.00 | 263.75 | 00:00:00 | | 2003-08-06 | 446,300 | 264.00 | 264.25 | 260.75 | 263.00 | 00:00:00 | | 2003-08-07 | 223,400 | 262.50 | 264.00 | 256.25 | 258.00 | 00:00:00 | | 2003-08-08 | 818,500 | 258.75 | 259.50 | 250.00 | 253.50 | 00:00:00 | | 2003-08-11 | 368,600 | 253.00 | 268.50 | 253.00 | 262.75 | 00:00:00 | | 2003-08-12 | 142,900 | 263.25 | 268.00 | 256.25 | 256.25 | 00:00:00 | | 2003-08-13 | 589,400 | 255.00 | 260.00 | 255.00 | 260.00 | 00:00:00 | | 2003-08-14 | 632,200 | 262.25 | 268.25 | 261.00 | 264.00 | 00:00:00 | | 2003-08-15 | 439,000 | 267.00 | 292.00 | 266.50 | 279.50 | 00:00:00 | | 2003-08-18 | 299,400 | 277.00 | 279.25 | 274.25 | 278.75 | 00:00:00 | | 2003-08-19 | 53,300 | 275.50 | 280.75 | 275.50 | 279.25 | 00:00:00 | | 2003-08-20 | 374,100 | 277.50 | 284.00 | 277.50 | 283.00 | 00:00:00 | | 2003-08-21 | 343,400 | 280.00 | 288.00 | 280.00 | 287.00 | 00:00:00 | | 2003-08-22 | 277,100 | 290.00 | 290.75 | 287.00 | 288.00 | 00:00:00 | | 2003-08-25 | 0 | 288.00 | 288.00 | 288.00 | 288.00 | 00:00:00 | | 2003-08-26 | 325,400 | 288.00 | 293.25 | 288.00 | 289.00 | 00:00:00 | | 2003-08-27 | 154,300 | 289.00 | 291.00 | 286.00 | 286.00 | 00:00:00 | | 2003-08-28 | 2,594,600 | 268.00 | 273.00 | 267.00 | 273.00 | 00:00:00 | | 2003-08-29 | 593,200 | 269.25 | 272.00 | 266.25 | 266.25 | 00:00:00 | | 2003-09-01 | 771,400 | 269.00 | 279.75 | 268.50 | 276.00 | 00:00:00 | | 2003-09-02 | 401,300 | 276.00 | 282.00 | 276.00 | 279.50 | 00:00:00 | | 2003-09-03 | 572,800 | 282.00 | 286.00 | 281.25 | 286.00 | 00:00:00 | | 2003-09-04 | 280,900 | 288.75 | 288.75 | 280.00 | 281.50 | 00:00:00 | | 2003-09-05 | 349,700 | 281.00 | 282.00 | 265.25 | 278.00 | 00:00:00 | | 2003-09-08 | 267,500 | 274.50 | 279.07 | 274.53 | 275.50 | 00:00:00 | | 2003-09-09 | 115,800 | 275.25 | 277.50 | 275.25 | 275.75 | 00:00:00 | | 2003-09-10 | 563,500 | 270.25 | 273.75 | 268.75 | 273.25 | 00:00:00 | | 2003-09-11 | 316,600 | 273.50 | 278.00 | 270.00 | 276.00 | 00:00:00 | | 2003-09-12 | 654,700 | 280.25 | 280.25 | 267.00 | 268.00 | 00:00:00 | | 2003-09-15 | 208,100 | 267.75 | 279.50 | 267.75 | 270.00 | 00:00:00 | | 2003-09-16 | 291,600 | 268.25 | 271.00 | 267.75 | 271.00 | 00:00:00 | | 2003-09-17 | 269,300 | 270.50 | 270.50 | 268.00 | 268.50 | 00:00:00 | | 2003-09-18 | 457,700 | 268.75 | 269.75 | 266.00 | 268.50 | 00:00:00 | | 2003-09-19 | 280,000 | 268.25 | 270.50 | 266.25 | 268.25 | 00:00:00 | | 2003-09-22 | 286,700 | 267.25 | 270.75 | 263.75 | 270.75 | 00:00:00 | | 2003-09-23 | 542,600 | 269.00 | 272.50 | 266.75 | 267.25 | 00:00:00 | | 2003-09-24 | 419,100 | 268.25 | 271.00 | 266.00 | 267.25 | 00:00:00 | | 2003-09-25 | 384,400 | 266.75 | 270.75 | 266.75 | 267.75 | 00:00:00 | | 2003-09-26 | 582,800 | 273.00 | 273.00 | 261.00 | 264.75 | 00:00:00 | | 2003-09-29 | 436,900 | 262.00 | 269.00 | 260.50 | 264.50 | 00:00:00 | | 2003-09-30 | 505,300 | 264.25 | 264.75 | 258.00 | 263.50 | 00:00:00 | | 2003-10-01 | 263,200 | 265.00 | 266.00 | 255.25 | 266.00 | 00:00:00 | | 2003-10-02 | 318,600 | 260.25 | 267.75 | 260.25 | 263.00 | 00:00:00 | | 2003-10-03 | 541,200 | 264.25 | 275.00 | 254.50 | 272.50 | 00:00:00 | | 2003-10-06 | 381,400 | 273.00 | 277.50 | 273.00 | 273.25 | 00:00:00 | | 2003-10-07 | 561,600 | 268.25 | 272.25 | 262.00 | 265.75 | 00:00:00 | | 2003-10-08 | 356,800 | 269.00 | 273.75 | 268.50 | 272.75 | 00:00:00 | | 2003-10-09 | 339,700 | 272.00 | 272.00 | 268.50 | 270.50 | 00:00:00 | | 2003-10-10 | 155,400 | 270.50 | 270.50 | 268.00 | 269.00 | 00:00:00 | | 2003-10-13 | 761,000 | 269.00 | 274.00 | 268.75 | 274.00 | 00:00:00 | | 2003-10-14 | 1,174,700 | 272.00 | 282.75 | 269.50 | 282.00 | 00:00:00 | | 2003-10-15 | 657,600 | 282.25 | 291.00 | 279.00 | 284.00 | 00:00:00 | | 2003-10-16 | 707,500 | 278.00 | 290.00 | 273.50 | 280.00 | 00:00:00 | | 2003-10-17 | 243,300 | 275.00 | 283.50 | 275.00 | 283.50 | 00:00:00 | | 2003-10-20 | 241,300 | 283.50 | 283.50 | 279.25 | 280.00 | 00:00:00 | | 2003-10-21 | 184,000 | 278.75 | 283.00 | 276.00 | 280.50 | 00:00:00 | | 2003-10-22 | 250,200 | 279.25 | 279.25 | 265.25 | 271.75 | 00:00:00 | | 2003-10-23 | 549,900 | 262.25 | 264.75 | 257.50 | 258.25 | 00:00:00 | | 2003-10-24 | 666,600 | 254.00 | 264.00 | 249.00 | 260.00 | 00:00:00 | | 2003-10-27 | 268,900 | 262.00 | 269.25 | 262.00 | 268.00 | 00:00:00 | | 2003-10-28 | 326,900 | 267.50 | 267.50 | 264.00 | 264.25 | 00:00:00 | | 2003-10-29 | 322,300 | 265.75 | 266.00 | 254.00 | 260.00 | 00:00:00 | | 2003-10-30 | 318,400 | 258.50 | 260.25 | 255.50 | 257.75 | 00:00:00 | | 2003-10-31 | 269,000 | 250.00 | 264.75 | 250.00 | 254.50 | 00:00:00 | | 2003-11-03 | 240,900 | 254.00 | 259.00 | 253.00 | 253.00 | 00:00:00 | | 2003-11-04 | 280,100 | 253.75 | 259.25 | 253.75 | 256.25 | 00:00:00 | | 2003-11-05 | 274,100 | 251.75 | 262.25 | 251.75 | 261.50 | 00:00:00 | | 2003-11-06 | 344,400 | 260.00 | 267.25 | 259.50 | 263.00 | 00:00:00 | | 2003-11-07 | 1,079,200 | 263.25 | 262.00 | 252.75 | 260.00 | 00:00:00 | | 2003-11-10 | 334,400 | 263.00 | 267.00 | 262.25 | 266.50 | 00:00:00 | | 2003-11-11 | 102,500 | 265.50 | 268.75 | 265.00 | 268.25 | 00:00:00 | | 2003-11-12 | 149,300 | 256.25 | 271.75 | 256.25 | 270.50 | 00:00:00 | | 2003-11-13 | 390,200 | 269.25 | 270.75 | 268.00 | 268.00 | 00:00:00 | | 2003-11-14 | 152,900 | 268.00 | 268.25 | 265.75 | 265.75 | 00:00:00 | | 2003-11-17 | 265,300 | 266.00 | 268.00 | 264.75 | 265.75 | 00:00:00 | | 2003-11-18 | 370,700 | 268.25 | 274.50 | 264.75 | 267.25 | 00:00:00 | | 2003-11-19 | 529,900 | 265.00 | 272.50 | 265.00 | 270.00 | 00:00:00 | | 2003-11-20 | 671,100 | 270.00 | 271.25 | 264.50 | 266.00 | 00:00:00 | | 2003-11-21 | 343,200 | 260.00 | 267.75 | 260.00 | 266.25 | 00:00:00 | | 2003-11-24 | 541,400 | 265.25 | 270.25 | 265.00 | 268.25 | 00:00:00 | | 2003-11-25 | 441,500 | 268.00 | 277.50 | 268.00 | 276.00 | 00:00:00 | | 2003-11-26 | 382,900 | 263.25 | 273.00 | 263.25 | 270.75 | 00:00:00 | | 2003-11-27 | 125,600 | 262.00 | 270.25 | 262.00 | 269.00 | 00:00:00 | | 2003-11-28 | 482,000 | 264.00 | 273.75 | 262.50 | 273.75 | 00:00:00 | | 2003-12-01 | 261,700 | 265.00 | 273.00 | 263.25 | 270.50 | 00:00:00 | | 2003-12-02 | 447,000 | 267.75 | 276.00 | 266.25 | 273.00 | 00:00:00 | | 2003-12-03 | 543,500 | 270.75 | 280.00 | 270.75 | 274.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
