|
 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 | | 2004-11-03 | 1,374,200 | 319.00 | 323.00 | 317.00 | 322.00 | 00:00:00 | | 2004-11-04 | 567,800 | 324.00 | 324.00 | 314.00 | 319.00 | 00:00:00 | | 2004-11-05 | 2,083,900 | 322.25 | 328.00 | 321.00 | 324.50 | 00:00:00 | | 2004-11-08 | 816,600 | 324.00 | 324.25 | 319.75 | 321.25 | 00:00:00 | | 2004-11-09 | 1,389,200 | 322.50 | 323.00 | 315.25 | 316.00 | 00:00:00 | | 2004-11-10 | 1,768,400 | 315.00 | 316.00 | 313.50 | 314.75 | 00:00:00 | | 2004-11-11 | 1,946,600 | 317.00 | 317.50 | 311.75 | 315.75 | 00:00:00 | | 2004-11-12 | 714,500 | 313.25 | 323.75 | 312.75 | 321.00 | 00:00:00 | | 2004-11-15 | 738,400 | 324.00 | 327.00 | 321.25 | 323.00 | 00:00:00 | | 2004-11-16 | 679,600 | 321.50 | 323.25 | 317.75 | 318.00 | 00:00:00 | | 2004-11-17 | 696,100 | 319.25 | 320.00 | 315.75 | 316.50 | 00:00:00 | | 2004-11-18 | 784,700 | 314.00 | 323.25 | 314.00 | 318.75 | 00:00:00 | | 2004-11-19 | 1,759,200 | 319.50 | 318.50 | 319.50 | 319.50 | 00:00:00 | | 2004-11-22 | 790,600 | 318.00 | 318.00 | 312.00 | 312.00 | 00:00:00 | | 2004-11-23 | 1,580,400 | 313.75 | 314.00 | 304.75 | 309.00 | 00:00:00 | | 2004-11-24 | 1,884,700 | 306.75 | 306.75 | 299.25 | 300.25 | 00:00:00 | | 2004-11-25 | 441,700 | 301.25 | 302.50 | 300.00 | 300.75 | 00:00:00 | | 2004-11-26 | 588,600 | 301.75 | 302.00 | 297.00 | 297.25 | 00:00:00 | | 2004-11-29 | 790,100 | 297.00 | 298.75 | 296.00 | 298.00 | 00:00:00 | | 2004-11-30 | 689,900 | 300.50 | 300.50 | 294.75 | 296.25 | 00:00:00 | | 2004-12-01 | 1,674,400 | 296.00 | 304.50 | 294.75 | 302.00 | 00:00:00 | | 2004-12-02 | 486,600 | 302.00 | 302.50 | 297.00 | 299.00 | 00:00:00 | | 2004-12-03 | 766,300 | 300.00 | 303.00 | 297.75 | 299.75 | 00:00:00 | | 2004-12-06 | 418,200 | 299.00 | 299.00 | 294.00 | 294.75 | 00:00:00 | | 2004-12-07 | 1,352,700 | 292.00 | 301.00 | 287.25 | 300.00 | 00:00:00 | | 2004-12-08 | 1,388,900 | 299.50 | 301.75 | 291.00 | 291.00 | 00:00:00 | | 2004-12-09 | 622,700 | 293.00 | 298.50 | 292.00 | 293.50 | 00:00:00 | | 2004-12-10 | 683,900 | 294.00 | 292.25 | 289.25 | 291.75 | 00:00:00 | | 2004-12-13 | 1,167,200 | 294.50 | 298.75 | 291.25 | 296.75 | 00:00:00 | | 2004-12-14 | 739,500 | 299.50 | 299.50 | 290.75 | 293.00 | 00:00:00 | | 2004-12-15 | 417,100 | 293.25 | 296.00 | 293.00 | 295.25 | 00:00:00 | | 2004-12-16 | 845,400 | 295.00 | 295.25 | 293.00 | 293.00 | 00:00:00 | | 2004-12-17 | 642,500 | 293.25 | 293.25 | 288.50 | 290.00 | 00:00:00 | | 2004-12-20 | 1,034,000 | 291.75 | 288.75 | 287.00 | 288.50 | 00:00:00 | | 2004-12-21 | 449,800 | 286.25 | 290.00 | 285.25 | 285.50 | 00:00:00 | | 2004-12-22 | 1,256,200 | 286.75 | 293.75 | 286.00 | 292.75 | 00:00:00 | | 2004-12-23 | 270,000 | 292.00 | 293.75 | 289.00 | 292.50 | 00:00:00 | | 2004-12-24 | 305,500 | 290.50 | 299.00 | 290.50 | 298.50 | 00:00:00 | | 2004-12-27 | 0 | 298.50 | 298.50 | 298.50 | 298.50 | 00:00:00 | | 2004-12-28 | 0 | 298.50 | 298.50 | 298.50 | 298.50 | 00:00:00 | | 2004-12-29 | 542,200 | 300.00 | 300.00 | 294.00 | 297.50 | 00:00:00 | | 2004-12-30 | 403,900 | 299.50 | 299.50 | 293.25 | 295.00 | 00:00:00 | | 2004-12-31 | 505,000 | 294.50 | 297.75 | 294.00 | 297.75 | 00:00:00 | | 2005-01-03 | 0 | 297.75 | 297.75 | 297.75 | 297.75 | 00:00:00 | | 2005-01-04 | 955,500 | 298.75 | 302.75 | 294.50 | 301.00 | 00:00:00 | | 2005-01-05 | 1,290,800 | 300.50 | 303.75 | 300.00 | 301.00 | 00:00:00 | | 2005-01-06 | 1,342,600 | 300.00 | 306.75 | 298.50 | 305.25 | 00:00:00 | | 2005-01-07 | 2,341,500 | 304.50 | 314.50 | 303.00 | 310.75 | 00:00:00 | | 2005-01-10 | 745,400 | 308.50 | 312.75 | 303.00 | 303.50 | 00:00:00 | | 2005-01-11 | 647,300 | 304.00 | 309.50 | 300.00 | 305.50 | 00:00:00 | | 2005-01-12 | 1,792,700 | 308.25 | 315.50 | 307.00 | 315.00 | 00:00:00 | | 2005-01-13 | 790,700 | 314.00 | 317.00 | 313.25 | 315.00 | 00:00:00 | | 2005-01-14 | 783,800 | 315.75 | 319.75 | 315.00 | 319.75 | 00:00:00 | | 2005-01-17 | 588,000 | 320.00 | 320.00 | 316.50 | 319.75 | 00:00:00 | | 2005-01-18 | 856,800 | 317.50 | 319.50 | 315.00 | 316.00 | 00:00:00 | | 2005-01-19 | 1,018,700 | 319.25 | 319.25 | 313.50 | 313.50 | 00:00:00 | | 2005-01-20 | 5,144,800 | 307.00 | 308.00 | 300.75 | 306.00 | 00:00:00 | | 2005-01-21 | 1,820,800 | 306.75 | 308.00 | 306.50 | 307.50 | 00:00:00 | | 2005-01-24 | 1,173,400 | 308.50 | 308.50 | 304.25 | 306.75 | 00:00:00 | | 2005-01-25 | 1,678,100 | 306.00 | 316.50 | 306.00 | 313.25 | 00:00:00 | | 2005-01-26 | 919,300 | 313.00 | 317.00 | 310.00 | 315.50 | 00:00:00 | | 2005-01-27 | 861,200 | 314.25 | 315.00 | 307.25 | 313.50 | 00:00:00 | | 2005-01-28 | 778,100 | 315.00 | 317.75 | 312.75 | 316.50 | 00:00:00 | | 2005-01-31 | 1,670,400 | 315.50 | 320.00 | 312.00 | 313.25 | 00:00:00 | | 2005-02-01 | 1,128,200 | 314.50 | 318.75 | 313.00 | 318.25 | 00:00:00 | | 2005-02-02 | 1,088,000 | 318.25 | 323.50 | 317.00 | 319.00 | 00:00:00 | | 2005-02-03 | 796,300 | 317.75 | 322.75 | 317.75 | 320.00 | 00:00:00 | | 2005-02-04 | 777,000 | 320.00 | 324.50 | 316.50 | 318.50 | 00:00:00 | | 2005-02-07 | 532,600 | 320.00 | 322.00 | 315.50 | 319.00 | 00:00:00 | | 2005-02-08 | 731,600 | 319.50 | 319.75 | 316.50 | 317.75 | 00:00:00 | | 2005-02-09 | 1,011,000 | 316.50 | 317.00 | 309.50 | 309.75 | 00:00:00 | | 2005-02-10 | 1,154,600 | 310.50 | 318.00 | 308.50 | 313.75 | 00:00:00 | | 2005-02-11 | 926,500 | 314.50 | 316.00 | 312.00 | 313.25 | 00:00:00 | | 2005-02-14 | 645,200 | 314.00 | 313.00 | 310.75 | 313.00 | 00:00:00 | | 2005-02-15 | 1,874,400 | 313.50 | 315.50 | 308.50 | 310.00 | 00:00:00 | | 2005-02-16 | 1,210,400 | 309.75 | 310.00 | 303.75 | 306.00 | 00:00:00 | | 2005-02-17 | 301,900 | 306.00 | 309.00 | 305.00 | 306.00 | 00:00:00 | | 2005-02-18 | 1,695,600 | 306.50 | 309.50 | 304.00 | 307.50 | 00:00:00 | | 2005-02-21 | 409,600 | 305.75 | 306.75 | 301.25 | 303.00 | 00:00:00 | | 2005-02-22 | 876,100 | 304.75 | 308.00 | 300.00 | 300.00 | 00:00:00 | | 2005-02-23 | 1,255,800 | 296.00 | 302.00 | 296.00 | 301.00 | 00:00:00 | | 2005-02-24 | 1,021,900 | 303.00 | 303.25 | 301.00 | 302.00 | 00:00:00 | | 2005-02-25 | 500,400 | 302.00 | 305.00 | 300.00 | 303.50 | 00:00:00 | | 2005-02-28 | 1,076,500 | 301.75 | 305.00 | 299.00 | 300.00 | 00:00:00 | | 2005-03-01 | 1,247,500 | 301.50 | 309.50 | 301.50 | 309.50 | 00:00:00 | | 2005-03-02 | 1,160,800 | 310.00 | 311.00 | 306.50 | 310.25 | 00:00:00 | | 2005-03-03 | 1,038,000 | 309.00 | 311.00 | 307.25 | 309.00 | 00:00:00 | | 2005-03-04 | 804,700 | 310.00 | 313.75 | 309.00 | 313.50 | 00:00:00 | | 2005-03-07 | 1,909,600 | 315.00 | 318.00 | 311.25 | 314.75 | 00:00:00 | | 2005-03-08 | 792,500 | 316.00 | 316.00 | 310.50 | 312.00 | 00:00:00 | | 2005-03-09 | 2,563,000 | 313.00 | 318.50 | 313.00 | 314.25 | 00:00:00 | | 2005-03-10 | 1,813,200 | 317.00 | 317.00 | 300.75 | 307.25 | 00:00:00 | | 2005-03-11 | 1,083,500 | 306.75 | 309.75 | 306.00 | 307.00 | 00:00:00 | | 2005-03-14 | 1,508,600 | 308.00 | 309.50 | 306.50 | 309.00 | 00:00:00 | | 2005-03-15 | 836,500 | 310.25 | 312.25 | 309.25 | 311.50 | 00:00:00 | | 2005-03-16 | 1,365,400 | 311.75 | 312.50 | 310.75 | 311.00 | 00:00:00 | | 2005-03-17 | 1,180,100 | 312.75 | 315.25 | 311.00 | 313.00 | 00:00:00 | | 2005-03-18 | 1,037,300 | 314.00 | 319.50 | 312.75 | 317.00 | 00:00:00 | | 2005-03-21 | 2,751,800 | 315.25 | 315.50 | 311.75 | 313.25 | 00:00:00 | | 2005-03-22 | 1,246,000 | 315.00 | 315.00 | 311.50 | 313.00 | 00:00:00 | | 2005-03-23 | 1,946,000 | 311.50 | 318.75 | 308.00 | 313.25 | 00:00:00 | | 2005-03-24 | 652,800 | 313.25 | 318.00 | 310.00 | 313.00 | 00:00:00 | | 2005-03-25 | 0 | 313.00 | 313.00 | 313.00 | 313.00 | 00:00:00 | | 2005-03-28 | 0 | 313.00 | 313.00 | 313.00 | 313.00 | 00:00:00 | | 2005-03-29 | 960,300 | 312.50 | 313.25 | 311.50 | 313.25 | 00:00:00 | | 2005-03-30 | 1,675,100 | 310.75 | 316.25 | 313.50 | 316.00 | 00:00:00 | | 2005-03-31 | 1,435,800 | 317.75 | 324.25 | 312.50 | 319.00 | 00:00:00 | | 2005-04-01 | 811,600 | 310.00 | 319.00 | 310.00 | 317.50 | 00:00:00 | | 2005-04-04 | 622,800 | 317.00 | 318.00 | 316.00 | 317.50 | 00:00:00 | | 2005-04-05 | 1,093,900 | 317.75 | 319.00 | 316.25 | 317.50 | 00:00:00 | | 2005-04-06 | 589,500 | 316.50 | 317.50 | 316.50 | 317.50 | 00:00:00 | | 2005-04-07 | 640,700 | 317.50 | 321.75 | 316.75 | 321.50 | 00:00:00 | | 2005-04-08 | 1,884,900 | 321.00 | 329.25 | 321.00 | 328.50 | 00:00:00 | | 2005-04-11 | 1,325,800 | 329.00 | 330.00 | 326.50 | 328.25 | 00:00:00 | | 2005-04-12 | 1,187,200 | 330.00 | 331.75 | 329.00 | 329.25 | 00:00:00 | | 2005-04-13 | 1,826,100 | 329.25 | 332.25 | 325.00 | 328.00 | 00:00:00 | | 2005-04-14 | 2,763,000 | 327.25 | 328.75 | 319.25 | 320.50 | 00:00:00 | | 2005-04-15 | 2,127,900 | 319.75 | 333.00 | 316.25 | 325.25 | 00:00:00 | | 2005-04-18 | 1,223,200 | 319.00 | 328.00 | 314.25 | 318.00 | 00:00:00 | | 2005-04-19 | 921,900 | 320.25 | 321.50 | 317.50 | 317.50 | 00:00:00 | | 2005-04-20 | 1,104,500 | 319.00 | 322.25 | 318.75 | 321.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
