|
 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 | | 2005-10-05 | 1,199,600 | 361.00 | 362.25 | 354.50 | 357.50 | 00:00:00 | | 2005-10-06 | 3,001,400 | 355.75 | 355.75 | 344.75 | 346.25 | 00:00:00 | | 2005-10-07 | 1,981,300 | 347.25 | 347.25 | 340.75 | 345.25 | 00:00:00 | | 2005-10-10 | 2,699,500 | 348.50 | 349.00 | 345.75 | 348.75 | 00:00:00 | | 2005-10-11 | 1,517,400 | 348.00 | 350.75 | 344.50 | 345.25 | 00:00:00 | | 2005-10-12 | 1,755,100 | 345.25 | 347.50 | 340.00 | 341.25 | 00:00:00 | | 2005-10-13 | 10,563,800 | 340.00 | 340.00 | 327.75 | 333.25 | 00:00:00 | | 2005-10-14 | 2,203,800 | 333.00 | 335.75 | 332.00 | 332.25 | 00:00:00 | | 2005-10-17 | 1,091,600 | 335.25 | 335.25 | 330.00 | 333.00 | 00:00:00 | | 2005-10-18 | 2,069,700 | 334.00 | 335.00 | 333.75 | 334.75 | 00:00:00 | | 2005-10-19 | 5,585,400 | 333.00 | 333.00 | 323.00 | 328.50 | 00:00:00 | | 2005-10-20 | 1,924,000 | 335.25 | 350.00 | 325.25 | 327.75 | 00:00:00 | | 2005-10-21 | 820,100 | 324.50 | 326.50 | 321.00 | 322.00 | 00:00:00 | | 2005-10-24 | 1,326,400 | 324.75 | 334.00 | 323.00 | 329.00 | 00:00:00 | | 2005-10-25 | 963,300 | 333.25 | 333.25 | 326.50 | 326.75 | 00:00:00 | | 2005-10-26 | 1,749,100 | 339.75 | 339.75 | 322.50 | 337.50 | 00:00:00 | | 2005-10-27 | 1,418,600 | 332.50 | 333.25 | 325.25 | 328.50 | 00:00:00 | | 2005-10-28 | 2,017,600 | 324.25 | 325.00 | 316.50 | 324.00 | 00:00:00 | | 2005-10-31 | 2,873,100 | 327.00 | 343.50 | 327.00 | 341.00 | 00:00:00 | | 2005-11-01 | 1,780,600 | 337.75 | 340.50 | 336.50 | 339.50 | 00:00:00 | | 2005-11-02 | 1,314,900 | 340.25 | 344.00 | 336.75 | 341.25 | 00:00:00 | | 2005-11-03 | 3,991,500 | 344.00 | 345.75 | 339.25 | 339.25 | 00:00:00 | | 2005-11-04 | 1,527,800 | 341.50 | 343.00 | 340.25 | 340.75 | 00:00:00 | | 2005-11-07 | 1,517,600 | 340.75 | 343.50 | 340.50 | 341.75 | 00:00:00 | | 2005-11-08 | 7,855,200 | 346.00 | 367.25 | 340.75 | 358.25 | 00:00:00 | | 2005-11-09 | 2,412,400 | 352.00 | 365.50 | 352.00 | 361.75 | 00:00:00 | | 2005-11-10 | 901,800 | 375.00 | 375.00 | 360.25 | 360.25 | 00:00:00 | | 2005-11-11 | 2,430,400 | 365.75 | 368.25 | 361.00 | 366.00 | 00:00:00 | | 2005-11-14 | 1,515,100 | 363.75 | 366.25 | 358.50 | 364.50 | 00:00:00 | | 2005-11-15 | 1,144,100 | 364.00 | 364.75 | 355.50 | 360.50 | 00:00:00 | | 2005-11-16 | 1,315,100 | 359.75 | 365.50 | 355.75 | 362.50 | 00:00:00 | | 2005-11-17 | 1,679,000 | 365.00 | 369.50 | 360.50 | 364.00 | 00:00:00 | | 2005-11-18 | 4,199,500 | 366.00 | 369.25 | 358.75 | 360.50 | 00:00:00 | | 2005-11-21 | 1,353,300 | 361.00 | 368.75 | 359.25 | 365.50 | 00:00:00 | | 2005-11-22 | 1,274,200 | 368.00 | 368.00 | 359.75 | 365.50 | 00:00:00 | | 2005-11-23 | 11,027,200 | 372.00 | 382.75 | 355.75 | 357.00 | 00:00:00 | | 2005-11-24 | 15,324,100 | 363.50 | 375.75 | 363.50 | 372.00 | 00:00:00 | | 2005-11-25 | 7,566,300 | 372.00 | 372.00 | 353.00 | 354.00 | 00:00:00 | | 2005-11-28 | 5,612,100 | 355.50 | 355.50 | 346.00 | 349.25 | 00:00:00 | | 2005-11-29 | 2,380,200 | 352.00 | 354.50 | 338.75 | 352.50 | 00:00:00 | | 2005-11-30 | 5,090,900 | 349.25 | 351.00 | 340.25 | 347.50 | 00:00:00 | | 2005-12-01 | 2,165,400 | 350.50 | 356.25 | 350.00 | 356.25 | 00:00:00 | | 2005-12-02 | 3,276,900 | 354.25 | 365.00 | 350.50 | 358.25 | 00:00:00 | | 2005-12-05 | 2,515,800 | 369.00 | 369.00 | 355.00 | 357.00 | 00:00:00 | | 2005-12-06 | 6,533,100 | 360.00 | 360.00 | 350.00 | 351.00 | 00:00:00 | | 2005-12-07 | 4,030,600 | 353.50 | 353.50 | 341.75 | 343.75 | 00:00:00 | | 2005-12-08 | 8,869,800 | 338.75 | 346.50 | 326.00 | 342.00 | 00:00:00 | | 2005-12-09 | 1,981,800 | 340.00 | 345.50 | 340.00 | 344.50 | 00:00:00 | | 2005-12-12 | 2,257,500 | 351.00 | 351.00 | 332.50 | 333.25 | 00:00:00 | | 2005-12-13 | 4,348,300 | 336.50 | 343.50 | 330.00 | 340.25 | 00:00:00 | | 2005-12-14 | 1,698,300 | 344.25 | 344.25 | 334.50 | 342.00 | 00:00:00 | | 2005-12-15 | 2,065,000 | 339.75 | 340.75 | 331.25 | 333.00 | 00:00:00 | | 2005-12-16 | 3,756,100 | 334.50 | 335.25 | 331.00 | 332.50 | 00:00:00 | | 2005-12-19 | 1,235,800 | 332.50 | 332.75 | 331.00 | 332.00 | 00:00:00 | | 2005-12-20 | 3,129,300 | 331.75 | 333.75 | 331.00 | 333.00 | 00:00:00 | | 2005-12-21 | 2,124,600 | 333.00 | 338.25 | 333.00 | 335.75 | 00:00:00 | | 2005-12-22 | 1,204,900 | 337.25 | 344.00 | 333.75 | 339.25 | 00:00:00 | | 2005-12-23 | 189,000 | 336.75 | 341.00 | 336.75 | 341.00 | 00:00:00 | | 2005-12-26 | 0 | 341.00 | 341.00 | 341.00 | 341.00 | 00:00:00 | | 2005-12-27 | 0 | 341.00 | 341.00 | 341.00 | 341.00 | 00:00:00 | | 2005-12-28 | 506,000 | 341.00 | 341.75 | 337.25 | 341.00 | 00:00:00 | | 2005-12-29 | 617,200 | 339.00 | 344.50 | 339.00 | 343.75 | 00:00:00 | | 2005-12-30 | 461,100 | 340.00 | 343.50 | 337.50 | 343.50 | 00:00:00 | | 2006-01-02 | 0 | 343.50 | 343.50 | 343.50 | 343.50 | 00:00:00 | | 2006-01-03 | 2,184,700 | 346.75 | 346.75 | 330.00 | 340.00 | 00:00:00 | | 2006-01-04 | 3,525,700 | 346.75 | 346.75 | 340.25 | 342.50 | 00:00:00 | | 2006-01-05 | 1,292,400 | 339.50 | 344.25 | 339.25 | 342.50 | 00:00:00 | | 2006-01-06 | 1,236,100 | 345.00 | 345.00 | 341.25 | 343.50 | 00:00:00 | | 2006-01-09 | 1,039,200 | 347.25 | 349.75 | 341.00 | 342.50 | 00:00:00 | | 2006-01-10 | 2,799,400 | 344.25 | 347.00 | 340.00 | 344.25 | 00:00:00 | | 2006-01-11 | 2,648,300 | 348.50 | 348.50 | 344.00 | 344.00 | 00:00:00 | | 2006-01-12 | 3,185,200 | 348.00 | 362.50 | 348.00 | 362.00 | 00:00:00 | | 2006-01-13 | 2,832,700 | 358.75 | 362.00 | 348.50 | 351.75 | 00:00:00 | | 2006-01-16 | 1,094,300 | 354.75 | 354.75 | 351.00 | 353.00 | 00:00:00 | | 2006-01-17 | 2,238,200 | 349.50 | 352.25 | 340.50 | 348.50 | 00:00:00 | | 2006-01-18 | 3,298,000 | 345.00 | 349.25 | 342.25 | 348.00 | 00:00:00 | | 2006-01-19 | 6,059,900 | 352.00 | 366.25 | 348.50 | 365.75 | 00:00:00 | | 2006-01-20 | 6,135,000 | 367.50 | 376.75 | 364.00 | 374.50 | 00:00:00 | | 2006-01-23 | 2,745,400 | 370.75 | 372.50 | 366.25 | 370.50 | 00:00:00 | | 2006-01-24 | 4,775,700 | 367.50 | 372.25 | 366.25 | 370.75 | 00:00:00 | | 2006-01-25 | 4,982,700 | 370.75 | 383.50 | 368.00 | 376.50 | 00:00:00 | | 2006-01-26 | 1,819,300 | 379.75 | 381.50 | 374.75 | 380.00 | 00:00:00 | | 2006-01-27 | 1,136,600 | 383.75 | 384.75 | 370.00 | 378.00 | 00:00:00 | | 2006-01-30 | 3,104,900 | 380.75 | 381.50 | 375.00 | 380.00 | 00:00:00 | | 2006-01-31 | 1,826,900 | 377.75 | 381.00 | 371.25 | 377.00 | 00:00:00 | | 2006-02-01 | 1,333,200 | 380.00 | 381.25 | 375.25 | 379.50 | 00:00:00 | | 2006-02-02 | 2,196,000 | 382.00 | 382.50 | 376.00 | 381.50 | 00:00:00 | | 2006-02-03 | 3,930,700 | 383.50 | 386.75 | 380.25 | 383.50 | 00:00:00 | | 2006-02-06 | 4,410,200 | 387.50 | 393.75 | 383.25 | 384.75 | 00:00:00 | | 2006-02-07 | 2,999,200 | 382.50 | 383.75 | 377.50 | 381.00 | 00:00:00 | | 2006-02-08 | 1,775,500 | 375.25 | 386.25 | 375.25 | 383.75 | 00:00:00 | | 2006-02-09 | 2,156,600 | 389.00 | 389.00 | 382.75 | 388.25 | 00:00:00 | | 2006-02-10 | 696,700 | 386.25 | 388.00 | 385.00 | 386.50 | 00:00:00 | | 2006-02-13 | 2,807,800 | 390.00 | 398.25 | 385.00 | 390.50 | 00:00:00 | | 2006-02-14 | 941,600 | 394.00 | 394.00 | 387.00 | 388.75 | 00:00:00 | | 2006-02-15 | 1,682,300 | 388.50 | 390.25 | 387.00 | 390.00 | 00:00:00 | | 2006-02-16 | 1,522,900 | 390.00 | 395.75 | 387.75 | 395.50 | 00:00:00 | | 2006-02-17 | 1,274,500 | 398.75 | 413.75 | 395.75 | 398.00 | 00:00:00 | | 2006-02-20 | 1,259,700 | 393.75 | 404.50 | 393.75 | 397.50 | 00:00:00 | | 2006-02-21 | 2,244,000 | 409.50 | 409.50 | 394.00 | 400.25 | 00:00:00 | | 2006-02-22 | 882,200 | 405.00 | 405.25 | 396.25 | 402.50 | 00:00:00 | | 2006-02-23 | 1,315,600 | 402.50 | 406.75 | 395.75 | 404.25 | 00:00:00 | | 2006-02-24 | 1,411,600 | 404.25 | 405.00 | 397.25 | 399.50 | 00:00:00 | | 2006-02-27 | 1,191,000 | 380.75 | 402.00 | 380.75 | 401.00 | 00:00:00 | | 2006-02-28 | 1,236,800 | 403.25 | 403.25 | 395.00 | 397.00 | 00:00:00 | | 2006-03-01 | 1,429,800 | 396.50 | 412.00 | 389.50 | 402.25 | 00:00:00 | | 2006-03-02 | 740,500 | 420.00 | 420.00 | 401.50 | 403.00 | 00:00:00 | | 2006-03-03 | 2,079,900 | 399.50 | 401.50 | 395.00 | 395.75 | 00:00:00 | | 2006-03-06 | 1,503,300 | 397.00 | 411.00 | 397.00 | 403.00 | 00:00:00 | | 2006-03-07 | 864,000 | 399.00 | 403.00 | 398.75 | 401.75 | 00:00:00 | | 2006-03-08 | 1,869,500 | 405.25 | 405.25 | 390.00 | 398.00 | 00:00:00 | | 2006-03-09 | 770,300 | 404.25 | 404.50 | 393.00 | 399.50 | 00:00:00 | | 2006-03-10 | 754,500 | 397.25 | 403.00 | 391.00 | 401.50 | 00:00:00 | | 2006-03-13 | 2,079,200 | 406.75 | 410.00 | 405.00 | 406.25 | 00:00:00 | | 2006-03-14 | 2,081,600 | 405.00 | 407.50 | 400.00 | 400.50 | 00:00:00 | | 2006-03-15 | 3,593,600 | 353.25 | 402.00 | 353.25 | 396.00 | 00:00:00 | | 2006-03-16 | 4,762,700 | 392.25 | 395.75 | 380.75 | 383.50 | 00:00:00 | | 2006-03-17 | 3,100,800 | 389.50 | 390.00 | 384.50 | 388.50 | 00:00:00 | | 2006-03-20 | 2,277,000 | 394.75 | 394.75 | 380.00 | 384.25 | 00:00:00 | | 2006-03-21 | 3,107,300 | 380.00 | 393.50 | 380.00 | 390.00 | 00:00:00 | | 2006-03-22 | 2,156,300 | 395.00 | 395.00 | 380.75 | 383.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
