|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 1,290,800 | 264.25 | 272.00 | 264.25 | 268.00 | 00:00:00 | | 2004-05-20 | 479,400 | 266.00 | 271.50 | 265.00 | 268.50 | 00:00:00 | | 2004-05-21 | 643,900 | 268.75 | 271.00 | 257.00 | 264.50 | 00:00:00 | | 2004-05-24 | 824,900 | 269.00 | 273.50 | 265.00 | 271.75 | 00:00:00 | | 2004-05-25 | 822,800 | 271.75 | 271.75 | 265.50 | 269.00 | 00:00:00 | | 2004-05-26 | 614,700 | 270.50 | 272.00 | 266.25 | 270.75 | 00:00:00 | | 2004-05-27 | 401,400 | 271.50 | 271.75 | 260.00 | 266.50 | 00:00:00 | | 2004-05-28 | 300,100 | 267.00 | 268.25 | 264.75 | 268.25 | 00:00:00 | | 2004-05-31 | 0 | 268.25 | 268.25 | 268.25 | 268.25 | 00:00:00 | | 2004-06-01 | 674,300 | 267.00 | 267.25 | 262.50 | 264.75 | 00:00:00 | | 2004-06-02 | 368,100 | 270.00 | 270.00 | 263.25 | 263.75 | 00:00:00 | | 2004-06-03 | 608,100 | 269.75 | 269.75 | 264.75 | 267.00 | 00:00:00 | | 2004-06-04 | 432,900 | 268.25 | 271.00 | 265.00 | 268.50 | 00:00:00 | | 2004-06-07 | 1,443,300 | 269.75 | 275.50 | 269.00 | 272.25 | 00:00:00 | | 2004-06-08 | 554,100 | 272.50 | 276.75 | 272.50 | 275.50 | 00:00:00 | | 2004-06-09 | 780,100 | 277.50 | 284.75 | 275.00 | 280.25 | 00:00:00 | | 2004-06-10 | 619,500 | 281.50 | 281.50 | 279.25 | 280.00 | 00:00:00 | | 2004-06-11 | 683,600 | 281.50 | 284.50 | 281.25 | 283.50 | 00:00:00 | | 2004-06-14 | 1,170,100 | 282.25 | 283.00 | 272.25 | 272.25 | 00:00:00 | | 2004-06-15 | 993,800 | 270.00 | 273.25 | 267.50 | 271.75 | 00:00:00 | | 2004-06-16 | 987,100 | 273.50 | 273.50 | 264.25 | 269.50 | 00:00:00 | | 2004-06-17 | 859,600 | 269.75 | 277.25 | 276.25 | 276.25 | 00:00:00 | | 2004-06-18 | 350,100 | 273.00 | 274.75 | 269.75 | 274.75 | 00:00:00 | | 2004-06-21 | 394,100 | 274.00 | 275.50 | 272.25 | 275.25 | 00:00:00 | | 2004-06-22 | 376,600 | 273.75 | 276.25 | 272.75 | 275.00 | 00:00:00 | | 2004-06-23 | 594,200 | 275.75 | 275.75 | 270.00 | 270.00 | 00:00:00 | | 2004-06-24 | 933,400 | 268.75 | 272.50 | 263.25 | 265.50 | 00:00:00 | | 2004-06-25 | 705,400 | 281.00 | 281.00 | 265.75 | 271.00 | 00:00:00 | | 2004-06-28 | 711,000 | 266.75 | 274.25 | 266.75 | 271.00 | 00:00:00 | | 2004-06-29 | 634,400 | 272.25 | 279.50 | 271.50 | 275.50 | 00:00:00 | | 2004-06-30 | 740,300 | 274.25 | 275.75 | 270.75 | 273.00 | 00:00:00 | | 2004-07-01 | 639,300 | 271.75 | 275.50 | 271.00 | 272.75 | 00:00:00 | | 2004-07-02 | 436,000 | 266.00 | 271.75 | 266.00 | 270.00 | 00:00:00 | | 2004-07-05 | 552,600 | 266.00 | 266.75 | 262.50 | 265.25 | 00:00:00 | | 2004-07-06 | 594,100 | 263.00 | 266.00 | 259.50 | 261.75 | 00:00:00 | | 2004-07-07 | 601,100 | 265.00 | 265.00 | 260.75 | 263.75 | 00:00:00 | | 2004-07-08 | 921,200 | 259.25 | 263.00 | 255.75 | 262.00 | 00:00:00 | | 2004-07-09 | 338,400 | 262.00 | 264.00 | 256.50 | 258.50 | 00:00:00 | | 2004-07-12 | 584,700 | 263.00 | 264.50 | 260.00 | 261.50 | 00:00:00 | | 2004-07-13 | 325,800 | 263.75 | 266.50 | 262.00 | 266.50 | 00:00:00 | | 2004-07-14 | 739,500 | 267.00 | 268.00 | 262.75 | 265.25 | 00:00:00 | | 2004-07-15 | 536,700 | 266.00 | 266.25 | 260.75 | 261.00 | 00:00:00 | | 2004-07-16 | 334,000 | 259.75 | 264.75 | 259.75 | 260.25 | 00:00:00 | | 2004-07-19 | 724,000 | 261.00 | 270.25 | 261.00 | 270.00 | 00:00:00 | | 2004-07-20 | 3,549,300 | 290.00 | 315.00 | 280.50 | 293.00 | 00:00:00 | | 2004-07-21 | 2,221,000 | 288.00 | 302.50 | 288.00 | 295.00 | 00:00:00 | | 2004-07-22 | 745,100 | 295.00 | 295.00 | 289.00 | 289.75 | 00:00:00 | | 2004-07-23 | 423,500 | 290.00 | 290.00 | 284.75 | 287.25 | 00:00:00 | | 2004-07-26 | 542,300 | 287.50 | 287.50 | 276.50 | 279.50 | 00:00:00 | | 2004-07-27 | 469,900 | 281.25 | 281.25 | 276.25 | 278.00 | 00:00:00 | | 2004-07-28 | 431,500 | 278.00 | 280.50 | 276.00 | 278.00 | 00:00:00 | | 2004-07-29 | 502,800 | 272.75 | 284.00 | 272.75 | 280.50 | 00:00:00 | | 2004-07-30 | 460,500 | 279.25 | 280.50 | 272.25 | 272.25 | 00:00:00 | | 2004-08-02 | 413,500 | 276.00 | 282.00 | 272.50 | 278.75 | 00:00:00 | | 2004-08-03 | 446,800 | 278.00 | 279.50 | 272.25 | 275.00 | 00:00:00 | | 2004-08-04 | 369,500 | 274.75 | 275.75 | 270.50 | 272.25 | 00:00:00 | | 2004-08-05 | 185,000 | 273.25 | 274.50 | 270.50 | 273.25 | 00:00:00 | | 2004-08-06 | 308,000 | 272.25 | 274.00 | 269.00 | 271.00 | 00:00:00 | | 2004-08-09 | 388,400 | 271.25 | 272.25 | 268.50 | 272.00 | 00:00:00 | | 2004-08-10 | 241,600 | 272.00 | 275.00 | 271.00 | 275.00 | 00:00:00 | | 2004-08-11 | 489,600 | 275.00 | 278.25 | 273.75 | 277.00 | 00:00:00 | | 2004-08-12 | 403,100 | 274.75 | 275.25 | 269.75 | 270.50 | 00:00:00 | | 2004-08-13 | 675,600 | 273.25 | 273.25 | 262.75 | 265.50 | 00:00:00 | | 2004-08-16 | 629,600 | 263.50 | 271.50 | 263.50 | 268.75 | 00:00:00 | | 2004-08-17 | 870,000 | 274.00 | 275.50 | 272.50 | 275.00 | 00:00:00 | | 2004-08-18 | 976,800 | 276.25 | 295.00 | 274.00 | 295.00 | 00:00:00 | | 2004-08-19 | 2,131,900 | 295.00 | 311.75 | 295.00 | 306.00 | 00:00:00 | | 2004-08-20 | 946,800 | 305.00 | 307.50 | 303.25 | 306.25 | 00:00:00 | | 2004-08-23 | 454,600 | 308.00 | 308.50 | 302.25 | 303.75 | 00:00:00 | | 2004-08-24 | 582,100 | 299.75 | 300.50 | 297.25 | 299.50 | 00:00:00 | | 2004-08-25 | 346,100 | 300.25 | 303.25 | 298.00 | 300.00 | 00:00:00 | | 2004-08-26 | 484,200 | 300.00 | 305.50 | 300.00 | 303.00 | 00:00:00 | | 2004-08-27 | 462,600 | 307.75 | 312.00 | 304.00 | 310.75 | 00:00:00 | | 2004-08-30 | 0 | 310.75 | 310.75 | 310.75 | 310.75 | 00:00:00 | | 2004-08-31 | 878,000 | 315.00 | 324.00 | 310.00 | 317.75 | 00:00:00 | | 2004-09-01 | 1,322,600 | 320.00 | 322.75 | 315.25 | 320.00 | 00:00:00 | | 2004-09-02 | 3,495,400 | 312.00 | 319.25 | 297.75 | 314.75 | 00:00:00 | | 2004-09-03 | 1,624,400 | 324.00 | 325.00 | 315.75 | 325.00 | 00:00:00 | | 2004-09-06 | 1,744,000 | 328.00 | 335.00 | 318.00 | 319.50 | 00:00:00 | | 2004-09-07 | 2,067,100 | 320.00 | 328.00 | 319.75 | 320.00 | 00:00:00 | | 2004-09-08 | 1,203,500 | 320.00 | 321.50 | 318.00 | 319.75 | 00:00:00 | | 2004-09-09 | 617,300 | 316.50 | 321.25 | 307.75 | 312.00 | 00:00:00 | | 2004-09-10 | 4,643,500 | 313.50 | 323.00 | 312.50 | 319.00 | 00:00:00 | | 2004-09-13 | 2,564,800 | 319.00 | 328.00 | 319.00 | 321.00 | 00:00:00 | | 2004-09-14 | 3,245,200 | 322.50 | 323.00 | 303.00 | 307.00 | 00:00:00 | | 2004-09-15 | 1,073,000 | 305.00 | 312.00 | 301.50 | 310.00 | 00:00:00 | | 2004-09-16 | 405,900 | 308.50 | 311.00 | 306.25 | 308.00 | 00:00:00 | | 2004-09-17 | 1,622,500 | 308.50 | 313.00 | 308.00 | 312.00 | 00:00:00 | | 2004-09-20 | 325,700 | 310.25 | 311.00 | 306.00 | 306.00 | 00:00:00 | | 2004-09-21 | 507,000 | 307.50 | 310.00 | 305.50 | 305.50 | 00:00:00 | | 2004-09-22 | 338,400 | 307.25 | 309.00 | 304.50 | 304.75 | 00:00:00 | | 2004-09-23 | 649,600 | 304.00 | 304.25 | 295.00 | 296.50 | 00:00:00 | | 2004-09-24 | 539,100 | 297.50 | 298.00 | 295.25 | 295.75 | 00:00:00 | | 2004-09-27 | 1,753,200 | 295.00 | 302.00 | 295.00 | 299.00 | 00:00:00 | | 2004-09-28 | 969,600 | 300.00 | 306.00 | 299.75 | 305.00 | 00:00:00 | | 2004-09-29 | 2,064,500 | 308.00 | 318.00 | 307.50 | 315.50 | 00:00:00 | | 2004-09-30 | 2,497,400 | 315.50 | 320.75 | 308.25 | 317.25 | 00:00:00 | | 2004-10-01 | 7,680,800 | 319.00 | 345.00 | 315.00 | 342.00 | 00:00:00 | | 2004-10-04 | 3,825,900 | 335.25 | 347.00 | 324.75 | 326.50 | 00:00:00 | | 2004-10-05 | 3,052,900 | 326.50 | 330.50 | 316.00 | 317.00 | 00:00:00 | | 2004-10-06 | 1,911,100 | 315.50 | 327.50 | 313.25 | 324.00 | 00:00:00 | | 2004-10-07 | 1,798,400 | 327.75 | 329.00 | 320.25 | 324.25 | 00:00:00 | | 2004-10-08 | 1,450,700 | 324.50 | 329.75 | 322.75 | 326.75 | 00:00:00 | | 2004-10-11 | 1,566,300 | 326.75 | 326.75 | 323.00 | 323.00 | 00:00:00 | | 2004-10-12 | 1,546,500 | 320.00 | 323.00 | 309.75 | 313.00 | 00:00:00 | | 2004-10-13 | 1,461,300 | 315.00 | 319.25 | 314.50 | 315.50 | 00:00:00 | | 2004-10-14 | 666,900 | 315.00 | 317.50 | 310.75 | 310.75 | 00:00:00 | | 2004-10-15 | 575,800 | 309.25 | 314.25 | 309.25 | 314.00 | 00:00:00 | | 2004-10-18 | 483,000 | 314.00 | 314.00 | 310.00 | 310.50 | 00:00:00 | | 2004-10-19 | 733,800 | 316.50 | 316.50 | 312.00 | 312.00 | 00:00:00 | | 2004-10-20 | 744,800 | 313.25 | 313.25 | 308.00 | 309.50 | 00:00:00 | | 2004-10-21 | 1,375,800 | 310.00 | 314.75 | 309.50 | 314.00 | 00:00:00 | | 2004-10-22 | 1,770,900 | 316.00 | 319.00 | 315.25 | 317.25 | 00:00:00 | | 2004-10-25 | 614,700 | 314.00 | 315.00 | 311.25 | 314.00 | 00:00:00 | | 2004-10-26 | 1,266,700 | 315.00 | 316.50 | 314.75 | 315.50 | 00:00:00 | | 2004-10-27 | 1,803,300 | 316.50 | 317.00 | 315.25 | 316.50 | 00:00:00 | | 2004-10-28 | 1,124,900 | 314.25 | 318.25 | 314.25 | 316.75 | 00:00:00 | | 2004-10-29 | 914,000 | 316.75 | 318.00 | 313.25 | 317.00 | 00:00:00 | | 2004-11-01 | 721,400 | 314.25 | 319.50 | 314.25 | 319.25 | 00:00:00 | | 2004-11-02 | 1,226,200 | 316.75 | 320.00 | 316.50 | 318.25 | 00:00:00 | | 2004-11-03 | 1,374,200 | 319.00 | 323.00 | 317.00 | 322.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
