|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-06 | 828,700 | 1,066.00 | 1,081.00 | 1,064.00 | 1,075.00 | 00:00:00 | | 2012-11-07 | 841,300 | 1,081.00 | 1,089.00 | 1,056.00 | 1,057.00 | 00:00:00 | | 2012-11-08 | 922,800 | 1,086.00 | 1,086.00 | 1,055.00 | 1,056.00 | 00:00:00 | | 2012-11-09 | 941,000 | 1,056.00 | 1,063.00 | 1,042.00 | 1,049.00 | 00:00:00 | | 2012-11-12 | 2,435,100 | 1,051.00 | 1,057.00 | 1,028.00 | 1,030.00 | 00:00:00 | | 2012-11-13 | 1,018,500 | 1,027.00 | 1,033.31 | 1,019.00 | 1,033.00 | 00:00:00 | | 2012-11-14 | 2,138,400 | 1,051.00 | 1,073.00 | 1,050.00 | 1,056.00 | 00:00:00 | | 2012-11-15 | 1,576,200 | 1,059.00 | 1,060.00 | 1,018.00 | 1,020.00 | 00:00:00 | | 2012-11-16 | 1,538,700 | 1,022.00 | 1,022.00 | 994.50 | 994.50 | 00:00:00 | | 2012-11-19 | 1,635,800 | 1,000.00 | 1,034.00 | 987.00 | 1,026.00 | 00:00:00 | | 2012-11-20 | 1,310,900 | 1,025.00 | 1,036.00 | 1,015.00 | 1,024.00 | 00:00:00 | | 2012-11-21 | 1,046,300 | 1,020.00 | 1,033.00 | 1,015.00 | 1,022.00 | 00:00:00 | | 2012-11-22 | 683,100 | 1,024.00 | 1,042.00 | 1,022.86 | 1,034.00 | 00:00:00 | | 2012-11-23 | 751,100 | 1,038.00 | 1,048.00 | 1,029.00 | 1,036.00 | 00:00:00 | | 2012-11-26 | 1,601,700 | 1,039.00 | 1,041.00 | 1,019.00 | 1,022.00 | 00:00:00 | | 2012-11-27 | 1,306,100 | 1,012.00 | 1,039.00 | 1,012.00 | 1,028.00 | 00:00:00 | | 2012-11-28 | 1,329,000 | 1,014.00 | 1,022.00 | 1,002.12 | 1,018.00 | 00:00:00 | | 2012-11-29 | 1,345,800 | 1,022.00 | 1,043.00 | 1,020.00 | 1,039.00 | 00:00:00 | | 2012-11-30 | 1,316,800 | 1,035.00 | 1,053.00 | 1,034.00 | 1,044.00 | 00:00:00 | | 2012-12-03 | 848,200 | 1,052.00 | 1,069.00 | 1,049.00 | 1,053.00 | 00:00:00 | | 2012-12-05 | 1,167,500 | 1,058.00 | 1,069.75 | 1,055.00 | 1,057.00 | 00:00:00 | | 2012-12-06 | 987,600 | 1,060.00 | 1,069.00 | 1,053.00 | 1,058.00 | 00:00:00 | | 2012-12-07 | 813,000 | 1,055.00 | 1,068.00 | 1,052.75 | 1,062.00 | 00:00:00 | | 2012-12-10 | 550,000 | 1,061.00 | 1,065.00 | 1,049.75 | 1,059.00 | 00:00:00 | | 2012-12-11 | 1,181,200 | 1,059.00 | 1,065.75 | 1,047.00 | 1,051.00 | 00:00:00 | | 2012-12-12 | 1,366,100 | 1,055.00 | 1,060.00 | 1,038.00 | 1,043.00 | 00:00:00 | | 2012-12-13 | 1,092,800 | 1,044.00 | 1,046.00 | 1,014.00 | 1,020.00 | 00:00:00 | | 2012-12-14 | 763,900 | 1,022.00 | 1,032.00 | 1,017.00 | 1,019.00 | 00:00:00 | | 2012-12-17 | 1,102,300 | 1,022.00 | 1,025.00 | 1,011.00 | 1,014.00 | 00:00:00 | | 2012-12-18 | 1,252,500 | 1,019.00 | 1,024.00 | 1,012.00 | 1,013.00 | 00:00:00 | | 2012-12-19 | 1,201,500 | 1,014.00 | 1,031.00 | 1,014.00 | 1,023.00 | 00:00:00 | | 2012-12-20 | 1,371,800 | 1,020.00 | 1,026.00 | 1,016.00 | 1,016.00 | 00:00:00 | | 2012-12-21 | 2,188,800 | 1,017.00 | 1,017.00 | 998.00 | 1,007.00 | 00:00:00 | | 2012-12-24 | 346,600 | 1,009.00 | 1,017.65 | 997.00 | 1,010.00 | 00:00:00 | | 2012-12-25 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2012-12-26 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2012-12-27 | 600,800 | 1,005.00 | 1,029.00 | 1,005.00 | 1,019.00 | 00:00:00 | | 2012-12-28 | 390,800 | 1,022.00 | 1,022.00 | 1,012.00 | 1,014.00 | 00:00:00 | | 2012-12-31 | 304,400 | 1,006.00 | 1,016.00 | 994.50 | 1,003.00 | 00:00:00 | | 2013-01-01 | 0 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 00:00:00 | | 2013-01-02 | 1,166,200 | 1,021.00 | 1,052.00 | 1,021.00 | 1,046.00 | 00:00:00 | | 2013-01-03 | 868,000 | 1,048.00 | 1,048.00 | 1,039.00 | 1,043.00 | 00:00:00 | | 2013-01-04 | 1,233,300 | 1,043.00 | 1,043.00 | 1,026.00 | 1,035.00 | 00:00:00 | | 2013-01-07 | 1,004,600 | 1,032.00 | 1,041.00 | 1,030.00 | 1,035.00 | 00:00:00 | | 2013-01-08 | 1,004,100 | 1,029.00 | 1,040.00 | 1,028.72 | 1,032.00 | 00:00:00 | | 2013-01-09 | 2,162,200 | 1,046.00 | 1,064.00 | 1,043.00 | 1,048.00 | 00:00:00 | | 2013-01-10 | 1,485,500 | 1,046.00 | 1,066.00 | 1,045.00 | 1,064.00 | 00:00:00 | | 2013-01-11 | 1,192,400 | 1,069.00 | 1,086.00 | 1,066.30 | 1,085.00 | 00:00:00 | | 2013-01-14 | 766,500 | 1,088.00 | 1,093.25 | 1,080.25 | 1,081.00 | 00:00:00 | | 2013-01-15 | 1,105,300 | 1,081.00 | 1,082.00 | 1,073.50 | 1,078.00 | 00:00:00 | | 2013-01-16 | 895,800 | 1,076.00 | 1,093.00 | 1,075.00 | 1,089.00 | 00:00:00 | | 2013-01-17 | 1,314,200 | 1,091.00 | 1,098.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2013-01-18 | 1,034,700 | 1,082.00 | 1,100.00 | 1,078.72 | 1,094.00 | 00:00:00 | | 2013-01-21 | 789,100 | 1,098.00 | 1,105.00 | 1,096.00 | 1,102.00 | 00:00:00 | | 2013-02-04 | 1,382,500 | 1,085.00 | 1,087.00 | 1,074.00 | 1,080.00 | 00:00:00 | | 2013-02-07 | 1,241,300 | 1,085.00 | 1,107.99 | 1,083.00 | 1,094.00 | 00:00:00 | | 2013-02-08 | 780,400 | 1,093.00 | 1,102.00 | 1,090.25 | 1,101.00 | 00:00:00 | | 2013-02-12 | 1,279,200 | 1,097.00 | 1,105.00 | 1,085.00 | 1,091.00 | 00:00:00 | | 2013-02-13 | 1,381,400 | 1,083.00 | 1,124.00 | 1,083.00 | 1,124.00 | 00:00:00 | | 2013-02-14 | 4,271,700 | 1,099.00 | 1,099.00 | 1,030.00 | 1,042.00 | 00:00:00 | | 2013-02-15 | 2,367,000 | 1,031.00 | 1,042.00 | 1,016.00 | 1,026.00 | 00:00:00 | | 2013-02-18 | 1,308,200 | 1,017.00 | 1,025.41 | 1,001.00 | 1,010.00 | 00:00:00 | | 2013-02-21 | 1,429,100 | 1,030.00 | 1,036.99 | 1,018.00 | 1,032.00 | 00:00:00 | | 2013-02-22 | 1,377,500 | 1,039.00 | 1,049.00 | 1,034.00 | 1,047.00 | 00:00:00 | | 2013-02-28 | 1,214,400 | 1,053.00 | 1,054.00 | 1,038.00 | 1,044.00 | 00:00:00 | | 2013-03-01 | 1,095,800 | 1,042.00 | 1,047.00 | 1,034.00 | 1,037.00 | 00:00:00 | | 2013-03-05 | 1,212,000 | 1,022.00 | 1,046.00 | 1,018.00 | 1,043.00 | 00:00:00 | | 2013-03-06 | 854,400 | 1,044.00 | 1,050.00 | 1,043.00 | 1,047.00 | 00:00:00 | | 2013-03-12 | 919,600 | 1,060.00 | 1,065.49 | 1,047.00 | 1,052.00 | 00:00:00 | | 2013-03-13 | 755,600 | 1,053.00 | 1,061.53 | 1,046.00 | 1,061.00 | 00:00:00 | | 2013-03-14 | 650,500 | 1,061.00 | 1,064.15 | 1,053.00 | 1,064.00 | 00:00:00 | | 2013-03-15 | 1,701,400 | 1,069.00 | 1,071.00 | 1,048.00 | 1,060.00 | 00:00:00 | | 2013-03-18 | 819,900 | 1,042.00 | 1,075.00 | 1,040.00 | 1,072.00 | 00:00:00 | | 2013-03-19 | 900,800 | 1,072.00 | 1,072.00 | 1,049.00 | 1,055.00 | 00:00:00 | | 2013-03-28 | 890,600 | 1,056.00 | 1,072.50 | 1,056.00 | 1,056.00 | 00:00:00 | | 2013-03-29 | 0 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 00:00:00 | | 2013-04-01 | 0 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 00:00:00 | | 2013-04-11 | 700,900 | 1,071.00 | 1,074.00 | 1,064.66 | 1,069.00 | 00:00:00 | | 2013-04-12 | 882,900 | 1,059.00 | 1,065.00 | 1,047.00 | 1,053.00 | 00:00:00 | | 2013-04-30 | 986,600 | 1,016.00 | 1,016.00 | 1,008.50 | 1,013.00 | 00:00:00 | | 2013-05-01 | 290,400 | 1,013.00 | 1,019.00 | 1,003.00 | 1,010.00 | 00:00:00 | | 2013-05-02 | 864,000 | 1,004.00 | 1,013.00 | 992.00 | 1,011.00 | 00:00:00 | | 2013-05-03 | 809,600 | 1,011.00 | 1,030.00 | 1,011.00 | 1,025.00 | 00:00:00 | | 2013-05-07 | 577,100 | 1,025.00 | 1,031.82 | 1,015.73 | 1,022.00 | 00:00:00 | | 2013-05-20 | 501,000 | 1,052.00 | 1,052.00 | 1,038.00 | 1,048.00 | 00:00:00 | | 2013-05-27 | 0 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 00:00:00 | | 2013-06-10 | 772,400 | 996.00 | 1,006.12 | 996.00 | 1,002.00 | 00:00:00 | | 2013-06-11 | 988,900 | 1,002.00 | 1,008.00 | 989.56 | 998.00 | 00:00:00 | | 2013-06-12 | 927,500 | 1,001.00 | 1,008.00 | 994.50 | 1,000.00 | 00:00:00 | | 2013-06-17 | 715,400 | 999.00 | 1,005.00 | 987.50 | 997.00 | 00:00:00 | | 2013-07-01 | 875,500 | 1,007.00 | 1,016.00 | 994.00 | 1,014.00 | 00:00:00 | | 2013-07-08 | 489,800 | 1,032.00 | 1,036.00 | 1,025.35 | 1,032.00 | 00:00:00 | | 2013-07-15 | 510,000 | 1,070.00 | 1,073.00 | 1,057.00 | 1,060.00 | 00:00:00 | | 2013-07-25 | 910,600 | 1,060.00 | 1,065.42 | 1,054.00 | 1,060.00 | 00:00:00 | | 2013-07-26 | 587,700 | 1,063.00 | 1,071.00 | 1,057.00 | 1,064.00 | 00:00:00 | | 2013-08-19 | 944,500 | 1,084.00 | 1,085.00 | 1,068.68 | 1,085.00 | 00:00:00 | | 2013-08-20 | 663,200 | 1,067.00 | 1,080.00 | 1,056.73 | 1,080.00 | 00:00:00 | | 2013-08-21 | 728,600 | 1,080.00 | 1,084.20 | 1,059.00 | 1,070.00 | 00:00:00 | | 2013-08-26 | 0 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 00:00:00 | | 2013-09-05 | 716,100 | 1,050.00 | 1,058.00 | 1,047.00 | 1,057.00 | 00:00:00 | | 2013-09-06 | 444,200 | 1,050.00 | 1,055.00 | 1,041.64 | 1,050.00 | 00:00:00 | | 2013-09-09 | 230,300 | 1,047.00 | 1,052.00 | 1,044.00 | 1,050.00 | 00:00:00 | | 2013-09-12 | 821,800 | 1,061.00 | 1,096.00 | 1,058.00 | 1,078.00 | 00:00:00 | | 2013-09-13 | 560,300 | 1,076.00 | 1,082.27 | 1,074.00 | 1,075.00 | 00:00:00 | | 2013-09-17 | 565,700 | 1,085.00 | 1,095.29 | 1,082.00 | 1,090.00 | 00:00:00 | | 2013-09-18 | 504,500 | 1,093.00 | 1,097.00 | 1,083.00 | 1,086.00 | 00:00:00 | | 2013-09-19 | 770,100 | 1,096.00 | 1,120.00 | 1,096.00 | 1,107.00 | 00:00:00 | | 2013-09-20 | 880,700 | 1,103.00 | 1,115.00 | 1,098.00 | 1,110.00 | 00:00:00 | | 2013-10-03 | 502,200 | 1,067.00 | 1,082.00 | 1,065.50 | 1,071.00 | 00:00:00 | | 2013-10-04 | 601,600 | 1,070.00 | 1,074.75 | 1,062.00 | 1,072.00 | 00:00:00 | | 2013-10-08 | 555,700 | 1,071.00 | 1,075.00 | 1,060.00 | 1,061.00 | 00:00:00 | | 2013-10-09 | 1,297,000 | 1,058.00 | 1,061.00 | 1,047.00 | 1,050.00 | 00:00:00 | | 2013-10-10 | 891,000 | 1,050.00 | 1,065.00 | 1,045.00 | 1,061.00 | 00:00:00 | | 2013-10-11 | 520,800 | 1,065.00 | 1,087.00 | 1,062.00 | 1,085.00 | 00:00:00 | | 2013-10-14 | 393,000 | 1,089.00 | 1,093.00 | 1,079.00 | 1,085.00 | 00:00:00 | | 2013-10-17 | 543,600 | 1,095.00 | 1,098.00 | 1,083.00 | 1,089.00 | 00:00:00 | | 2013-10-18 | 886,000 | 1,089.00 | 1,106.00 | 1,085.13 | 1,104.00 | 00:00:00 | | 2013-10-21 | 1,301,000 | 1,106.00 | 1,150.00 | 1,106.00 | 1,148.00 | 00:00:00 | | 2013-11-04 | 438,200 | 1,172.00 | 1,180.00 | 1,171.00 | 1,175.00 | 00:00:00 | | 2013-11-05 | 928,100 | 1,178.00 | 1,207.00 | 1,175.00 | 1,207.00 | 00:00:00 | | 2013-11-14 | 689,400 | 1,177.00 | 1,180.00 | 1,161.00 | 1,165.00 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
