|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 1,865,600 | 1,021.00 | 1,044.00 | 1,011.00 | 1,037.00 | 00:00:00 | | 2012-05-11 | 734,900 | 1,031.00 | 1,039.10 | 1,017.00 | 1,036.00 | 00:00:00 | | 2012-05-14 | 1,020,100 | 1,028.00 | 1,028.88 | 1,002.00 | 1,011.00 | 00:00:00 | | 2012-05-16 | 2,083,800 | 983.00 | 1,000.60 | 967.00 | 987.50 | 00:00:00 | | 2012-05-17 | 2,134,800 | 985.50 | 989.00 | 954.29 | 963.50 | 00:00:00 | | 2012-05-18 | 1,296,700 | 949.00 | 960.63 | 942.00 | 950.00 | 00:00:00 | | 2012-05-21 | 1,341,100 | 945.00 | 972.50 | 944.00 | 970.00 | 00:00:00 | | 2012-05-22 | 1,473,200 | 980.00 | 1,002.00 | 979.00 | 995.50 | 00:00:00 | | 2012-05-23 | 1,926,300 | 979.50 | 988.00 | 974.80 | 975.50 | 00:00:00 | | 2012-05-24 | 1,911,700 | 984.50 | 1,010.00 | 974.00 | 1,000.00 | 00:00:00 | | 2012-05-25 | 1,499,000 | 996.50 | 1,007.00 | 980.50 | 991.50 | 00:00:00 | | 2012-05-28 | 1,074,200 | 1,006.00 | 1,010.00 | 990.50 | 994.50 | 00:00:00 | | 2012-05-29 | 1,057,100 | 994.50 | 1,018.00 | 990.00 | 1,015.00 | 00:00:00 | | 2012-05-30 | 1,242,100 | 990.50 | 996.00 | 969.00 | 975.00 | 00:00:00 | | 2012-05-31 | 1,534,000 | 977.00 | 983.50 | 956.50 | 966.00 | 00:00:00 | | 2012-06-01 | 3,120,000 | 969.00 | 976.50 | 914.00 | 923.00 | 00:00:00 | | 2012-06-06 | 4,724,000 | 935.00 | 968.00 | 927.00 | 967.00 | 00:00:00 | | 2012-06-07 | 1,361,900 | 975.50 | 996.00 | 963.50 | 984.00 | 00:00:00 | | 2012-06-08 | 1,348,600 | 975.00 | 978.20 | 956.50 | 964.00 | 00:00:00 | | 2012-06-11 | 939,600 | 988.50 | 994.00 | 963.00 | 963.00 | 00:00:00 | | 2012-06-12 | 1,223,200 | 958.00 | 971.00 | 951.50 | 966.00 | 00:00:00 | | 2012-06-13 | 1,064,300 | 964.00 | 975.00 | 946.50 | 955.50 | 00:00:00 | | 2012-06-14 | 1,495,600 | 947.50 | 955.00 | 934.00 | 952.50 | 00:00:00 | | 2012-06-15 | 1,722,700 | 959.50 | 978.00 | 952.50 | 976.50 | 00:00:00 | | 2012-06-18 | 796,000 | 997.00 | 1,005.00 | 969.50 | 975.00 | 00:00:00 | | 2012-06-19 | 1,026,600 | 982.50 | 1,008.00 | 978.00 | 999.50 | 00:00:00 | | 2012-06-20 | 1,572,700 | 1,003.00 | 1,027.00 | 997.50 | 1,022.00 | 00:00:00 | | 2012-06-21 | 1,808,000 | 1,015.00 | 1,023.00 | 995.50 | 996.00 | 00:00:00 | | 2012-06-22 | 1,939,900 | 990.00 | 990.00 | 956.50 | 963.50 | 00:00:00 | | 2012-06-25 | 1,342,800 | 963.00 | 967.00 | 940.50 | 946.50 | 00:00:00 | | 2012-06-26 | 1,440,900 | 947.00 | 957.50 | 928.50 | 933.00 | 00:00:00 | | 2012-06-27 | 1,242,300 | 941.00 | 968.50 | 935.50 | 964.50 | 00:00:00 | | 2012-06-28 | 1,128,300 | 968.00 | 973.50 | 955.50 | 966.00 | 00:00:00 | | 2012-06-29 | 986,900 | 995.50 | 1,010.00 | 979.50 | 1,002.00 | 00:00:00 | | 2012-07-02 | 1,449,800 | 980.00 | 1,028.00 | 980.00 | 1,026.00 | 00:00:00 | | 2012-07-03 | 717,700 | 1,027.00 | 1,056.00 | 1,027.00 | 1,053.00 | 00:00:00 | | 2012-07-04 | 698,600 | 1,052.00 | 1,056.00 | 1,041.00 | 1,050.00 | 00:00:00 | | 2012-07-05 | 750,000 | 1,049.00 | 1,057.00 | 1,029.00 | 1,036.00 | 00:00:00 | | 2012-07-06 | 895,100 | 1,041.00 | 1,041.00 | 1,019.00 | 1,021.00 | 00:00:00 | | 2012-07-09 | 463,600 | 1,024.00 | 1,030.00 | 1,016.00 | 1,023.00 | 00:00:00 | | 2012-07-10 | 621,700 | 1,026.00 | 1,055.00 | 1,023.00 | 1,052.00 | 00:00:00 | | 2012-07-11 | 858,900 | 1,050.00 | 1,050.00 | 1,034.00 | 1,043.00 | 00:00:00 | | 2012-07-12 | 1,067,400 | 1,041.00 | 1,051.00 | 1,034.00 | 1,037.00 | 00:00:00 | | 2012-07-13 | 658,200 | 1,043.00 | 1,068.00 | 1,042.68 | 1,058.00 | 00:00:00 | | 2012-07-16 | 735,200 | 1,060.00 | 1,070.00 | 1,056.00 | 1,065.00 | 00:00:00 | | 2012-07-17 | 770,300 | 1,071.00 | 1,083.67 | 1,068.00 | 1,075.00 | 00:00:00 | | 2012-07-18 | 383,100 | 1,082.00 | 1,085.00 | 1,066.00 | 1,080.00 | 00:00:00 | | 2012-07-19 | 866,200 | 1,088.00 | 1,100.00 | 1,084.00 | 1,090.00 | 00:00:00 | | 2012-07-20 | 817,600 | 1,096.00 | 1,098.00 | 1,081.00 | 1,082.00 | 00:00:00 | | 2012-07-23 | 434,100 | 1,072.00 | 1,074.00 | 1,047.00 | 1,054.00 | 00:00:00 | | 2012-07-24 | 815,100 | 1,059.00 | 1,073.00 | 1,054.00 | 1,056.00 | 00:00:00 | | 2012-07-25 | 533,000 | 1,052.00 | 1,076.15 | 1,049.00 | 1,069.00 | 00:00:00 | | 2012-07-26 | 922,800 | 1,068.00 | 1,096.00 | 1,058.00 | 1,090.00 | 00:00:00 | | 2012-07-27 | 856,200 | 1,096.00 | 1,104.00 | 1,081.00 | 1,099.00 | 00:00:00 | | 2012-07-30 | 647,400 | 1,123.00 | 1,128.00 | 1,118.00 | 1,120.00 | 00:00:00 | | 2012-07-31 | 1,023,800 | 1,121.00 | 1,132.00 | 1,115.80 | 1,118.00 | 00:00:00 | | 2012-08-01 | 610,000 | 1,117.00 | 1,139.00 | 1,117.00 | 1,134.00 | 00:00:00 | | 2012-08-02 | 743,000 | 1,135.00 | 1,145.00 | 1,109.22 | 1,114.00 | 00:00:00 | | 2012-08-03 | 947,700 | 1,115.00 | 1,140.00 | 1,111.00 | 1,135.00 | 00:00:00 | | 2012-08-06 | 636,100 | 1,132.00 | 1,148.00 | 1,130.00 | 1,142.00 | 00:00:00 | | 2012-08-07 | 941,600 | 1,149.00 | 1,168.00 | 1,143.00 | 1,163.00 | 00:00:00 | | 2012-08-08 | 919,400 | 1,154.00 | 1,161.00 | 1,145.00 | 1,159.00 | 00:00:00 | | 2012-08-09 | 2,977,800 | 1,148.00 | 1,149.00 | 1,065.00 | 1,103.00 | 00:00:00 | | 2012-08-10 | 1,405,500 | 1,095.00 | 1,103.00 | 1,080.80 | 1,091.00 | 00:00:00 | | 2012-08-14 | 1,555,500 | 1,084.00 | 1,092.54 | 1,083.00 | 1,089.00 | 00:00:00 | | 2012-08-15 | 1,510,000 | 1,093.00 | 1,103.00 | 1,084.00 | 1,095.00 | 00:00:00 | | 2012-08-16 | 1,056,500 | 1,092.00 | 1,111.00 | 1,091.00 | 1,104.00 | 00:00:00 | | 2012-08-17 | 1,051,200 | 1,110.00 | 1,122.00 | 1,101.00 | 1,122.00 | 00:00:00 | | 2012-08-20 | 1,266,100 | 1,121.00 | 1,125.00 | 1,111.00 | 1,113.00 | 00:00:00 | | 2012-08-21 | 897,200 | 1,119.00 | 1,129.00 | 1,113.00 | 1,124.00 | 00:00:00 | | 2012-08-22 | 967,400 | 1,116.00 | 1,118.00 | 1,093.00 | 1,113.00 | 00:00:00 | | 2012-08-23 | 1,282,400 | 1,123.00 | 1,130.00 | 1,110.00 | 1,112.00 | 00:00:00 | | 2012-08-24 | 785,500 | 1,113.00 | 1,118.56 | 1,095.00 | 1,104.00 | 00:00:00 | | 2012-08-27 | 0 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 00:00:00 | | 2012-08-28 | 1,006,600 | 1,103.00 | 1,104.11 | 1,092.00 | 1,098.00 | 00:00:00 | | 2012-08-29 | 946,100 | 1,097.00 | 1,104.50 | 1,091.00 | 1,096.00 | 00:00:00 | | 2012-08-30 | 1,131,500 | 1,093.00 | 1,099.05 | 1,081.00 | 1,088.00 | 00:00:00 | | 2012-08-31 | 1,331,400 | 1,093.00 | 1,116.00 | 1,084.00 | 1,109.00 | 00:00:00 | | 2012-09-03 | 697,500 | 1,106.00 | 1,125.00 | 1,103.00 | 1,114.00 | 00:00:00 | | 2012-09-04 | 977,100 | 1,118.00 | 1,119.00 | 1,092.00 | 1,095.00 | 00:00:00 | | 2012-09-05 | 1,227,600 | 1,092.00 | 1,101.46 | 1,085.00 | 1,094.00 | 00:00:00 | | 2012-09-06 | 1,800,000 | 1,100.00 | 1,106.00 | 1,091.00 | 1,101.00 | 00:00:00 | | 2012-09-07 | 1,378,000 | 1,102.00 | 1,120.00 | 1,092.00 | 1,115.00 | 00:00:00 | | 2012-09-10 | 978,300 | 1,114.00 | 1,130.00 | 1,111.00 | 1,124.00 | 00:00:00 | | 2012-09-11 | 952,100 | 1,123.00 | 1,137.00 | 1,116.00 | 1,134.00 | 00:00:00 | | 2012-09-12 | 1,024,600 | 1,140.00 | 1,150.00 | 1,131.00 | 1,139.00 | 00:00:00 | | 2012-09-13 | 815,300 | 1,145.00 | 1,160.00 | 1,134.00 | 1,137.00 | 00:00:00 | | 2012-09-14 | 1,119,400 | 1,160.00 | 1,169.79 | 1,150.00 | 1,156.00 | 00:00:00 | | 2012-09-17 | 1,669,800 | 1,157.00 | 1,157.00 | 1,143.00 | 1,145.00 | 00:00:00 | | 2012-09-18 | 825,600 | 1,137.00 | 1,138.28 | 1,128.00 | 1,134.00 | 00:00:00 | | 2012-09-19 | 787,400 | 1,135.00 | 1,145.98 | 1,127.00 | 1,131.00 | 00:00:00 | | 2012-09-20 | 1,543,300 | 1,127.00 | 1,147.00 | 1,124.00 | 1,143.00 | 00:00:00 | | 2012-09-21 | 2,930,800 | 1,150.00 | 1,172.35 | 1,150.00 | 1,172.00 | 00:00:00 | | 2012-09-24 | 1,099,400 | 1,162.00 | 1,171.00 | 1,153.00 | 1,162.00 | 00:00:00 | | 2012-09-25 | 925,900 | 1,159.00 | 1,174.00 | 1,153.00 | 1,172.00 | 00:00:00 | | 2012-09-27 | 946,700 | 1,142.00 | 1,158.00 | 1,138.00 | 1,156.00 | 00:00:00 | | 2012-09-28 | 1,449,900 | 1,157.00 | 1,168.00 | 1,140.00 | 1,146.00 | 00:00:00 | | 2012-10-01 | 583,600 | 1,138.00 | 1,158.00 | 1,137.00 | 1,155.00 | 00:00:00 | | 2012-10-02 | 1,281,700 | 1,147.00 | 1,147.50 | 1,127.00 | 1,145.00 | 00:00:00 | | 2012-10-03 | 1,139,200 | 1,143.00 | 1,162.00 | 1,136.00 | 1,150.00 | 00:00:00 | | 2012-10-04 | 1,394,300 | 1,152.00 | 1,157.00 | 1,130.00 | 1,140.00 | 00:00:00 | | 2012-10-05 | 1,431,300 | 1,146.00 | 1,152.00 | 1,136.00 | 1,142.00 | 00:00:00 | | 2012-10-09 | 1,282,800 | 1,114.00 | 1,119.00 | 1,098.00 | 1,108.00 | 00:00:00 | | 2012-10-10 | 1,120,400 | 1,103.00 | 1,117.00 | 1,099.67 | 1,113.00 | 00:00:00 | | 2012-10-15 | 742,400 | 1,101.00 | 1,118.00 | 1,097.00 | 1,099.00 | 00:00:00 | | 2012-10-16 | 929,600 | 1,103.00 | 1,109.00 | 1,096.00 | 1,103.00 | 00:00:00 | | 2012-10-17 | 967,800 | 1,105.00 | 1,121.00 | 1,104.00 | 1,119.00 | 00:00:00 | | 2012-10-18 | 1,262,200 | 1,119.00 | 1,129.00 | 1,116.00 | 1,127.00 | 00:00:00 | | 2012-10-19 | 813,700 | 1,123.00 | 1,129.00 | 1,116.00 | 1,121.00 | 00:00:00 | | 2012-10-22 | 1,194,700 | 1,118.00 | 1,119.00 | 1,100.00 | 1,105.00 | 00:00:00 | | 2012-10-23 | 1,336,000 | 1,104.00 | 1,109.00 | 1,079.00 | 1,080.00 | 00:00:00 | | 2012-10-24 | 2,856,300 | 1,086.00 | 1,086.00 | 1,046.00 | 1,049.00 | 00:00:00 | | 2012-10-25 | 1,758,500 | 1,051.00 | 1,056.20 | 1,026.00 | 1,034.00 | 00:00:00 | | 2012-10-26 | 2,361,800 | 1,028.00 | 1,035.00 | 1,013.00 | 1,034.00 | 00:00:00 | | 2012-10-29 | 912,300 | 1,031.00 | 1,043.00 | 1,028.00 | 1,034.00 | 00:00:00 | | 2012-10-30 | 1,023,300 | 1,034.00 | 1,060.00 | 1,034.00 | 1,058.00 | 00:00:00 | | 2012-10-31 | 1,092,000 | 1,052.00 | 1,082.00 | 1,049.00 | 1,060.00 | 00:00:00 | | 2012-11-01 | 1,589,800 | 1,063.00 | 1,084.00 | 1,058.00 | 1,079.00 | 00:00:00 | | 2012-11-02 | 935,100 | 1,076.00 | 1,095.00 | 1,069.00 | 1,082.00 | 00:00:00 | | 2012-11-05 | 1,023,200 | 1,079.00 | 1,079.00 | 1,059.00 | 1,062.00 | 00:00:00 | | 2012-11-06 | 828,700 | 1,066.00 | 1,081.00 | 1,064.00 | 1,075.00 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
