|
 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 | | 2003-12-03 | 543,500 | 270.75 | 280.00 | 270.75 | 274.25 | 00:00:00 | | 2003-12-04 | 205,900 | 275.50 | 275.75 | 267.25 | 267.25 | 00:00:00 | | 2003-12-05 | 145,900 | 271.50 | 271.50 | 261.75 | 266.75 | 00:00:00 | | 2003-12-08 | 138,000 | 260.00 | 266.00 | 258.25 | 266.00 | 00:00:00 | | 2003-12-09 | 308,300 | 266.00 | 271.75 | 261.25 | 267.25 | 00:00:00 | | 2003-12-10 | 199,600 | 268.75 | 270.00 | 264.25 | 266.00 | 00:00:00 | | 2003-12-11 | 332,500 | 267.00 | 268.25 | 260.25 | 262.50 | 00:00:00 | | 2003-12-12 | 368,400 | 262.50 | 268.50 | 259.50 | 264.25 | 00:00:00 | | 2003-12-15 | 299,500 | 270.00 | 270.00 | 258.00 | 259.00 | 00:00:00 | | 2003-12-16 | 615,300 | 257.75 | 269.25 | 255.75 | 256.00 | 00:00:00 | | 2003-12-17 | 500,100 | 258.50 | 259.75 | 251.00 | 251.00 | 00:00:00 | | 2003-12-18 | 279,800 | 254.00 | 259.25 | 254.00 | 256.00 | 00:00:00 | | 2003-12-19 | 198,200 | 256.00 | 258.00 | 255.50 | 257.00 | 00:00:00 | | 2003-12-22 | 347,900 | 257.00 | 258.50 | 251.50 | 257.00 | 00:00:00 | | 2003-12-23 | 154,900 | 255.50 | 259.75 | 255.50 | 257.50 | 00:00:00 | | 2003-12-24 | 12,100 | 250.00 | 258.50 | 250.00 | 257.00 | 00:00:00 | | 2003-12-25 | 0 | 257.00 | 257.00 | 257.00 | 257.00 | 00:00:00 | | 2003-12-26 | 0 | 257.00 | 257.00 | 257.00 | 257.00 | 00:00:00 | | 2003-12-29 | 184,100 | 257.00 | 260.00 | 254.00 | 255.50 | 00:00:00 | | 2003-12-30 | 169,600 | 260.00 | 260.50 | 254.00 | 257.25 | 00:00:00 | | 2003-12-31 | 127,100 | 261.00 | 261.00 | 255.00 | 260.00 | 00:00:00 | | 2004-01-01 | 0 | 260.00 | 260.00 | 260.00 | 260.00 | 00:00:00 | | 2004-01-02 | 430,200 | 259.00 | 261.00 | 256.25 | 259.00 | 00:00:00 | | 2004-01-05 | 494,200 | 257.75 | 263.75 | 257.75 | 263.00 | 00:00:00 | | 2004-01-06 | 434,800 | 261.75 | 253.00 | 252.75 | 253.00 | 00:00:00 | | 2004-01-07 | 557,600 | 255.00 | 256.00 | 251.50 | 252.25 | 00:00:00 | | 2004-01-08 | 2,406,800 | 263.00 | 270.25 | 260.75 | 267.00 | 00:00:00 | | 2004-01-09 | 425,100 | 267.50 | 267.75 | 265.75 | 266.75 | 00:00:00 | | 2004-01-12 | 188,600 | 266.50 | 267.75 | 266.00 | 267.75 | 00:00:00 | | 2004-01-13 | 208,600 | 270.00 | 273.00 | 267.25 | 270.75 | 00:00:00 | | 2004-01-14 | 1,116,300 | 275.00 | 280.00 | 274.00 | 279.00 | 00:00:00 | | 2004-01-15 | 444,000 | 270.00 | 284.00 | 270.00 | 282.00 | 00:00:00 | | 2004-01-16 | 1,308,100 | 287.00 | 293.50 | 285.25 | 292.00 | 00:00:00 | | 2004-01-19 | 734,000 | 281.00 | 288.25 | 277.00 | 288.00 | 00:00:00 | | 2004-01-20 | 304,300 | 287.39 | 293.00 | 284.75 | 288.50 | 00:00:00 | | 2004-01-21 | 704,700 | 289.00 | 289.00 | 284.00 | 286.25 | 00:00:00 | | 2004-01-22 | 716,800 | 296.25 | 296.25 | 278.50 | 282.00 | 00:00:00 | | 2004-01-23 | 871,000 | 281.00 | 281.25 | 272.25 | 274.75 | 00:00:00 | | 2004-01-26 | 968,000 | 275.25 | 275.25 | 272.25 | 272.50 | 00:00:00 | | 2004-01-27 | 473,400 | 274.00 | 278.00 | 270.75 | 276.00 | 00:00:00 | | 2004-01-28 | 588,900 | 273.00 | 279.50 | 271.50 | 273.00 | 00:00:00 | | 2004-01-29 | 354,100 | 274.25 | 274.25 | 271.50 | 272.50 | 00:00:00 | | 2004-01-30 | 295,200 | 272.00 | 276.00 | 268.25 | 273.00 | 00:00:00 | | 2004-02-02 | 1,265,500 | 274.25 | 286.50 | 273.75 | 281.25 | 00:00:00 | | 2004-02-03 | 589,700 | 277.25 | 277.25 | 269.25 | 274.00 | 00:00:00 | | 2004-02-04 | 349,200 | 279.00 | 279.00 | 273.00 | 274.50 | 00:00:00 | | 2004-02-05 | 354,600 | 273.75 | 273.75 | 270.50 | 271.50 | 00:00:00 | | 2004-02-06 | 549,200 | 267.25 | 275.00 | 267.25 | 272.25 | 00:00:00 | | 2004-02-09 | 727,900 | 273.50 | 274.75 | 269.75 | 274.75 | 00:00:00 | | 2004-02-10 | 711,500 | 275.00 | 279.00 | 272.25 | 274.75 | 00:00:00 | | 2004-02-11 | 535,400 | 271.50 | 275.50 | 269.00 | 275.25 | 00:00:00 | | 2004-02-12 | 558,000 | 277.00 | 277.25 | 273.50 | 275.50 | 00:00:00 | | 2004-02-13 | 243,600 | 275.50 | 277.25 | 270.50 | 271.75 | 00:00:00 | | 2004-02-16 | 389,200 | 270.75 | 275.00 | 270.75 | 274.75 | 00:00:00 | | 2004-02-17 | 399,600 | 272.00 | 277.00 | 272.00 | 274.75 | 00:00:00 | | 2004-02-18 | 323,400 | 271.25 | 280.00 | 271.25 | 276.75 | 00:00:00 | | 2004-02-19 | 274,400 | 267.50 | 280.00 | 267.50 | 278.25 | 00:00:00 | | 2004-02-20 | 564,100 | 275.00 | 277.00 | 273.00 | 276.25 | 00:00:00 | | 2004-02-23 | 406,900 | 277.00 | 280.00 | 277.00 | 279.75 | 00:00:00 | | 2004-02-24 | 1,127,700 | 284.25 | 287.00 | 282.00 | 286.25 | 00:00:00 | | 2004-02-25 | 372,200 | 285.00 | 287.00 | 277.00 | 281.50 | 00:00:00 | | 2004-02-26 | 326,700 | 283.75 | 284.75 | 280.00 | 283.75 | 00:00:00 | | 2004-02-27 | 207,000 | 284.00 | 285.25 | 282.00 | 282.00 | 00:00:00 | | 2004-03-01 | 326,600 | 280.50 | 286.50 | 280.50 | 285.25 | 00:00:00 | | 2004-03-02 | 632,700 | 286.00 | 295.00 | 286.00 | 290.25 | 00:00:00 | | 2004-03-03 | 287,300 | 291.00 | 291.00 | 283.25 | 286.00 | 00:00:00 | | 2004-03-04 | 289,000 | 285.00 | 286.00 | 283.50 | 286.00 | 00:00:00 | | 2004-03-05 | 366,000 | 281.25 | 291.75 | 281.00 | 291.75 | 00:00:00 | | 2004-03-08 | 161,500 | 291.75 | 292.00 | 289.00 | 291.50 | 00:00:00 | | 2004-03-09 | 520,700 | 290.25 | 298.75 | 285.00 | 285.00 | 00:00:00 | | 2004-03-10 | 360,700 | 287.75 | 289.50 | 285.00 | 286.50 | 00:00:00 | | 2004-03-11 | 1,140,200 | 282.00 | 283.00 | 275.00 | 276.00 | 00:00:00 | | 2004-03-12 | 726,700 | 278.25 | 291.00 | 278.25 | 290.50 | 00:00:00 | | 2004-03-15 | 715,100 | 289.25 | 289.25 | 280.75 | 283.00 | 00:00:00 | | 2004-03-16 | 628,800 | 281.75 | 288.75 | 281.75 | 288.25 | 00:00:00 | | 2004-03-17 | 704,300 | 290.00 | 299.75 | 285.25 | 295.25 | 00:00:00 | | 2004-03-18 | 864,600 | 296.75 | 301.25 | 295.75 | 298.25 | 00:00:00 | | 2004-03-19 | 769,700 | 299.50 | 306.00 | 288.00 | 300.00 | 00:00:00 | | 2004-03-22 | 411,400 | 293.50 | 297.50 | 291.25 | 294.00 | 00:00:00 | | 2004-03-23 | 625,000 | 294.00 | 298.00 | 293.75 | 296.50 | 00:00:00 | | 2004-03-24 | 1,224,300 | 300.00 | 309.50 | 300.00 | 303.50 | 00:00:00 | | 2004-03-25 | 902,100 | 306.25 | 317.75 | 305.50 | 310.25 | 00:00:00 | | 2004-03-26 | 948,700 | 312.25 | 312.50 | 306.75 | 308.25 | 00:00:00 | | 2004-03-29 | 409,900 | 306.75 | 311.50 | 302.25 | 308.00 | 00:00:00 | | 2004-03-30 | 346,900 | 310.00 | 318.75 | 307.00 | 310.00 | 00:00:00 | | 2004-03-31 | 951,600 | 308.25 | 310.75 | 305.25 | 310.25 | 00:00:00 | | 2004-04-01 | 579,900 | 304.75 | 317.75 | 304.75 | 314.00 | 00:00:00 | | 2004-04-02 | 528,600 | 312.00 | 314.00 | 311.00 | 312.25 | 00:00:00 | | 2004-04-05 | 643,200 | 317.00 | 323.00 | 304.25 | 304.25 | 00:00:00 | | 2004-04-06 | 591,100 | 308.25 | 309.75 | 304.25 | 309.00 | 00:00:00 | | 2004-04-07 | 355,200 | 307.50 | 309.75 | 306.00 | 308.25 | 00:00:00 | | 2004-04-08 | 233,800 | 305.00 | 310.00 | 305.00 | 308.50 | 00:00:00 | | 2004-04-09 | 0 | 308.50 | 308.50 | 308.50 | 308.50 | 00:00:00 | | 2004-04-12 | 0 | 308.50 | 308.50 | 308.50 | 308.50 | 00:00:00 | | 2004-04-13 | 550,800 | 320.00 | 320.00 | 303.75 | 305.00 | 00:00:00 | | 2004-04-14 | 1,660,500 | 302.75 | 302.75 | 295.00 | 300.00 | 00:00:00 | | 2004-04-15 | 1,027,900 | 303.00 | 303.00 | 299.50 | 300.00 | 00:00:00 | | 2004-04-16 | 707,800 | 300.00 | 301.50 | 297.50 | 300.75 | 00:00:00 | | 2004-04-19 | 566,300 | 307.00 | 307.00 | 299.50 | 300.75 | 00:00:00 | | 2004-04-20 | 702,800 | 302.25 | 313.25 | 301.25 | 313.00 | 00:00:00 | | 2004-04-21 | 876,800 | 309.00 | 315.50 | 309.00 | 311.75 | 00:00:00 | | 2004-04-22 | 343,400 | 311.50 | 313.00 | 310.75 | 312.25 | 00:00:00 | | 2004-04-23 | 487,000 | 311.00 | 318.75 | 311.00 | 315.75 | 00:00:00 | | 2004-04-26 | 345,200 | 317.50 | 317.50 | 311.00 | 314.75 | 00:00:00 | | 2004-04-27 | 446,700 | 316.25 | 316.25 | 311.25 | 312.00 | 00:00:00 | | 2004-04-28 | 708,700 | 311.00 | 313.00 | 302.75 | 302.75 | 00:00:00 | | 2004-04-29 | 824,300 | 305.50 | 306.00 | 297.50 | 299.00 | 00:00:00 | | 2004-04-30 | 1,081,900 | 299.75 | 306.00 | 299.75 | 302.50 | 00:00:00 | | 2004-05-03 | 0 | 302.50 | 302.50 | 302.50 | 302.50 | 00:00:00 | | 2004-05-04 | 873,100 | 302.50 | 307.50 | 300.75 | 302.75 | 00:00:00 | | 2004-05-05 | 739,800 | 305.00 | 306.75 | 303.50 | 305.00 | 00:00:00 | | 2004-05-06 | 2,961,200 | 288.50 | 292.00 | 281.00 | 291.00 | 00:00:00 | | 2004-05-07 | 986,500 | 293.50 | 293.50 | 281.00 | 284.25 | 00:00:00 | | 2004-05-10 | 503,400 | 280.25 | 280.25 | 270.75 | 274.25 | 00:00:00 | | 2004-05-11 | 399,500 | 273.75 | 276.50 | 273.25 | 274.00 | 00:00:00 | | 2004-05-12 | 854,500 | 270.25 | 278.25 | 266.00 | 267.50 | 00:00:00 | | 2004-05-13 | 920,500 | 268.25 | 270.00 | 266.00 | 267.75 | 00:00:00 | | 2004-05-14 | 611,500 | 268.50 | 269.00 | 267.00 | 268.25 | 00:00:00 | | 2004-05-17 | 700,000 | 264.00 | 272.50 | 267.00 | 268.75 | 00:00:00 | | 2004-05-18 | 420,400 | 269.00 | 271.00 | 264.25 | 265.50 | 00:00:00 | | 2004-05-19 | 1,290,800 | 264.25 | 272.00 | 264.25 | 268.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
