|
 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 | | 2006-09-06 | 20,945,400 | 316.50 | 321.25 | 314.00 | 318.00 | 00:00:00 | | 2006-09-07 | 5,426,300 | 313.00 | 320.00 | 312.25 | 316.50 | 00:00:00 | | 2006-09-08 | 10,366,500 | 316.00 | 334.00 | 315.25 | 324.00 | 00:00:00 | | 2006-09-11 | 8,465,300 | 320.50 | 324.75 | 319.00 | 322.75 | 00:00:00 | | 2006-09-12 | 7,451,800 | 320.50 | 330.00 | 320.50 | 329.75 | 00:00:00 | | 2006-09-13 | 5,643,800 | 328.75 | 335.00 | 326.00 | 333.25 | 00:00:00 | | 2006-09-14 | 9,291,600 | 331.75 | 339.50 | 325.00 | 334.50 | 00:00:00 | | 2006-09-15 | 4,368,500 | 332.75 | 336.00 | 331.50 | 335.00 | 00:00:00 | | 2006-09-18 | 3,044,000 | 337.25 | 342.50 | 333.25 | 334.75 | 00:00:00 | | 2006-09-19 | 5,405,500 | 337.00 | 337.00 | 328.75 | 332.00 | 00:00:00 | | 2006-09-20 | 5,331,700 | 333.50 | 336.25 | 328.00 | 335.00 | 00:00:00 | | 2006-09-21 | 3,618,400 | 335.00 | 341.00 | 331.00 | 339.50 | 00:00:00 | | 2006-09-22 | 2,845,000 | 336.25 | 339.75 | 333.00 | 334.75 | 00:00:00 | | 2006-09-25 | 2,203,500 | 334.75 | 338.75 | 331.50 | 334.25 | 00:00:00 | | 2006-09-26 | 2,038,100 | 337.25 | 338.75 | 332.75 | 337.00 | 00:00:00 | | 2006-09-27 | 4,108,000 | 340.00 | 350.00 | 338.00 | 348.25 | 00:00:00 | | 2006-09-28 | 6,252,600 | 350.75 | 363.25 | 347.50 | 355.50 | 00:00:00 | | 2006-09-29 | 3,725,100 | 352.75 | 360.75 | 351.50 | 358.00 | 00:00:00 | | 2006-10-02 | 2,749,700 | 355.00 | 373.00 | 350.50 | 353.50 | 00:00:00 | | 2006-10-03 | 3,012,200 | 349.00 | 355.00 | 345.75 | 348.25 | 00:00:00 | | 2006-10-04 | 5,774,100 | 345.75 | 361.50 | 345.50 | 355.00 | 00:00:00 | | 2006-10-05 | 5,022,700 | 357.00 | 370.00 | 357.00 | 363.75 | 00:00:00 | | 2006-10-06 | 12,499,800 | 360.50 | 386.75 | 360.50 | 380.50 | 00:00:00 | | 2006-10-09 | 2,537,500 | 375.00 | 381.75 | 370.50 | 374.00 | 00:00:00 | | 2006-10-10 | 3,860,900 | 378.75 | 379.00 | 368.25 | 371.25 | 00:00:00 | | 2006-10-11 | 1,399,500 | 367.00 | 375.00 | 367.00 | 372.75 | 00:00:00 | | 2006-10-12 | 3,584,800 | 369.00 | 372.50 | 366.75 | 367.00 | 00:00:00 | | 2006-10-13 | 5,856,100 | 371.50 | 381.00 | 365.75 | 375.75 | 00:00:00 | | 2006-10-16 | 2,394,500 | 375.25 | 380.50 | 371.75 | 374.75 | 00:00:00 | | 2006-10-17 | 2,419,500 | 370.00 | 373.75 | 366.00 | 367.50 | 00:00:00 | | 2006-10-18 | 2,197,300 | 370.00 | 375.00 | 365.25 | 372.00 | 00:00:00 | | 2006-10-19 | 1,553,700 | 366.75 | 373.00 | 365.25 | 370.75 | 00:00:00 | | 2006-10-20 | 1,583,500 | 375.75 | 376.25 | 369.25 | 372.00 | 00:00:00 | | 2006-10-23 | 1,759,800 | 377.00 | 379.00 | 370.75 | 373.50 | 00:00:00 | | 2006-10-24 | 2,494,800 | 374.00 | 378.00 | 370.50 | 371.75 | 00:00:00 | | 2006-10-25 | 1,421,800 | 367.75 | 376.25 | 367.75 | 372.25 | 00:00:00 | | 2006-10-26 | 1,932,500 | 377.00 | 380.25 | 365.00 | 374.25 | 00:00:00 | | 2006-10-27 | 2,983,900 | 372.50 | 379.00 | 363.75 | 371.00 | 00:00:00 | | 2006-10-30 | 7,189,800 | 366.00 | 376.75 | 366.00 | 375.00 | 00:00:00 | | 2006-10-31 | 3,142,600 | 371.00 | 382.25 | 371.00 | 373.00 | 00:00:00 | | 2006-11-01 | 7,519,800 | 375.75 | 392.00 | 372.25 | 375.25 | 00:00:00 | | 2006-11-02 | 2,264,200 | 380.00 | 385.00 | 366.00 | 378.50 | 00:00:00 | | 2006-11-03 | 1,553,900 | 378.50 | 380.00 | 372.50 | 376.50 | 00:00:00 | | 2006-11-06 | 4,364,000 | 381.00 | 382.50 | 375.25 | 380.00 | 00:00:00 | | 2006-11-07 | 3,922,400 | 382.00 | 388.25 | 378.75 | 383.00 | 00:00:00 | | 2006-11-08 | 8,316,500 | 378.00 | 395.50 | 378.00 | 394.50 | 00:00:00 | | 2006-11-09 | 6,883,900 | 395.75 | 412.25 | 390.75 | 393.00 | 00:00:00 | | 2006-11-10 | 6,824,900 | 392.00 | 401.75 | 392.00 | 399.75 | 00:00:00 | | 2006-11-13 | 47,441,100 | 417.00 | 438.75 | 409.00 | 415.00 | 00:00:00 | | 2006-11-14 | 19,639,700 | 420.00 | 428.50 | 420.00 | 428.25 | 00:00:00 | | 2006-11-15 | 5,825,900 | 433.75 | 433.75 | 419.50 | 421.00 | 00:00:00 | | 2006-11-16 | 4,212,000 | 425.00 | 430.00 | 419.00 | 427.50 | 00:00:00 | | 2006-11-17 | 2,983,500 | 426.50 | 429.00 | 419.25 | 423.00 | 00:00:00 | | 2006-11-20 | 3,093,100 | 416.50 | 426.00 | 416.50 | 424.00 | 00:00:00 | | 2006-11-21 | 2,094,600 | 428.00 | 428.00 | 420.25 | 426.75 | 00:00:00 | | 2006-11-22 | 5,655,300 | 428.25 | 428.25 | 416.50 | 420.50 | 00:00:00 | | 2006-11-23 | 1,297,100 | 421.00 | 421.00 | 416.00 | 417.50 | 00:00:00 | | 2006-11-24 | 1,960,000 | 415.00 | 421.00 | 411.25 | 417.50 | 00:00:00 | | 2006-11-27 | 1,828,800 | 412.75 | 421.00 | 410.50 | 411.00 | 00:00:00 | | 2006-11-28 | 2,749,600 | 406.50 | 411.00 | 404.75 | 409.00 | 00:00:00 | | 2006-11-29 | 4,159,000 | 411.75 | 420.25 | 410.00 | 414.00 | 00:00:00 | | 2006-11-30 | 3,761,500 | 418.00 | 421.00 | 413.00 | 414.25 | 00:00:00 | | 2006-12-01 | 1,856,600 | 416.50 | 420.25 | 413.00 | 413.00 | 00:00:00 | | 2006-12-04 | 2,037,200 | 410.50 | 423.25 | 410.50 | 417.00 | 00:00:00 | | 2006-12-05 | 2,378,800 | 421.25 | 421.25 | 417.00 | 419.75 | 00:00:00 | | 2006-12-06 | 4,080,500 | 420.00 | 423.00 | 410.50 | 416.75 | 00:00:00 | | 2006-12-07 | 1,887,300 | 412.50 | 420.00 | 412.50 | 417.50 | 00:00:00 | | 2006-12-08 | 2,064,300 | 413.00 | 421.25 | 412.25 | 418.00 | 00:00:00 | | 2006-12-11 | 4,622,500 | 419.00 | 436.00 | 408.75 | 428.25 | 00:00:00 | | 2006-12-12 | 4,809,600 | 430.00 | 434.75 | 420.50 | 425.25 | 00:00:00 | | 2006-12-13 | 19,312,800 | 421.75 | 440.75 | 410.00 | 439.50 | 00:00:00 | | 2006-12-14 | 4,372,000 | 439.50 | 444.75 | 423.75 | 429.75 | 00:00:00 | | 2006-12-15 | 4,074,200 | 426.75 | 439.75 | 426.00 | 429.50 | 00:00:00 | | 2006-12-18 | 3,654,500 | 433.25 | 433.25 | 427.00 | 429.75 | 00:00:00 | | 2006-12-19 | 5,171,200 | 427.50 | 434.00 | 427.00 | 430.00 | 00:00:00 | | 2006-12-20 | 14,215,400 | 436.25 | 444.50 | 429.50 | 430.00 | 00:00:00 | | 2006-12-21 | 20,890,900 | 429.00 | 434.25 | 417.00 | 418.50 | 00:00:00 | | 2006-12-22 | 1,846,200 | 414.50 | 419.00 | 414.25 | 415.00 | 00:00:00 | | 2006-12-25 | 0 | 415.00 | 415.00 | 415.00 | 415.00 | 00:00:00 | | 2006-12-26 | 0 | 415.00 | 415.00 | 415.00 | 415.00 | 00:00:00 | | 2006-12-27 | 1,908,400 | 430.00 | 430.00 | 413.50 | 418.50 | 00:00:00 | | 2006-12-28 | 3,331,300 | 416.25 | 425.50 | 416.25 | 423.00 | 00:00:00 | | 2006-12-29 | 460,500 | 421.25 | 423.75 | 420.00 | 421.50 | 00:00:00 | | 2007-01-01 | 0 | 421.50 | 421.50 | 421.50 | 421.50 | 00:00:00 | | 2007-01-02 | 3,861,600 | 427.75 | 441.50 | 421.25 | 421.50 | 00:00:00 | | 2007-01-03 | 5,236,700 | 423.25 | 432.50 | 421.75 | 428.25 | 00:00:00 | | 2007-01-04 | 3,203,500 | 428.00 | 432.50 | 422.25 | 431.00 | 00:00:00 | | 2007-01-05 | 3,165,800 | 425.25 | 431.75 | 425.25 | 428.00 | 00:00:00 | | 2007-01-08 | 1,942,900 | 432.25 | 432.25 | 421.00 | 422.75 | 00:00:00 | | 2007-01-09 | 5,550,500 | 423.00 | 423.00 | 419.00 | 419.50 | 00:00:00 | | 2007-01-10 | 4,150,500 | 419.50 | 421.75 | 419.00 | 421.25 | 00:00:00 | | 2007-01-11 | 20,719,000 | 425.25 | 427.00 | 420.25 | 424.00 | 00:00:00 | | 2007-01-12 | 13,481,000 | 422.00 | 438.50 | 422.00 | 438.00 | 00:00:00 | | 2007-01-15 | 25,340,200 | 438.00 | 452.50 | 438.00 | 450.50 | 00:00:00 | | 2007-01-16 | 6,372,800 | 448.00 | 450.25 | 444.50 | 447.50 | 00:00:00 | | 2007-01-17 | 3,605,300 | 448.50 | 448.50 | 443.50 | 443.75 | 00:00:00 | | 2007-01-18 | 8,103,300 | 442.75 | 444.00 | 439.00 | 444.00 | 00:00:00 | | 2007-01-19 | 2,716,400 | 445.00 | 446.50 | 443.00 | 446.50 | 00:00:00 | | 2007-01-22 | 10,735,900 | 449.00 | 453.75 | 444.00 | 453.25 | 00:00:00 | | 2007-01-23 | 7,915,200 | 452.00 | 452.75 | 447.25 | 451.25 | 00:00:00 | | 2007-01-24 | 6,171,400 | 452.00 | 453.25 | 447.00 | 451.25 | 00:00:00 | | 2007-01-25 | 4,086,500 | 451.00 | 460.00 | 450.50 | 452.75 | 00:00:00 | | 2007-01-26 | 2,838,300 | 452.25 | 453.25 | 447.00 | 453.00 | 00:00:00 | | 2007-01-29 | 7,152,800 | 456.25 | 458.75 | 452.25 | 458.50 | 00:00:00 | | 2007-01-30 | 7,658,800 | 458.50 | 465.25 | 455.00 | 462.00 | 00:00:00 | | 2007-01-31 | 4,272,300 | 458.75 | 467.00 | 458.75 | 463.50 | 00:00:00 | | 2007-02-01 | 6,916,000 | 466.00 | 475.00 | 466.00 | 468.50 | 00:00:00 | | 2007-02-02 | 9,883,100 | 467.00 | 469.25 | 461.75 | 465.50 | 00:00:00 | | 2007-02-05 | 2,880,800 | 465.00 | 470.50 | 460.75 | 465.50 | 00:00:00 | | 2007-02-06 | 3,718,600 | 465.50 | 465.50 | 457.50 | 460.00 | 00:00:00 | | 2007-02-07 | 2,693,100 | 459.75 | 466.00 | 458.25 | 465.50 | 00:00:00 | | 2007-02-08 | 2,537,300 | 463.00 | 465.00 | 463.00 | 463.75 | 00:00:00 | | 2007-02-09 | 9,228,800 | 486.00 | 486.00 | 470.25 | 478.50 | 00:00:00 | | 2007-02-12 | 3,221,400 | 472.50 | 473.25 | 466.75 | 472.00 | 00:00:00 | | 2007-02-13 | 1,364,600 | 475.50 | 477.75 | 473.25 | 477.00 | 00:00:00 | | 2007-02-14 | 2,377,200 | 479.50 | 483.25 | 474.25 | 481.50 | 00:00:00 | | 2007-02-15 | 2,598,600 | 483.50 | 483.50 | 477.50 | 482.00 | 00:00:00 | | 2007-02-16 | 2,503,400 | 484.50 | 486.25 | 480.25 | 481.00 | 00:00:00 | | 2007-02-19 | 2,427,000 | 481.25 | 493.00 | 481.25 | 492.25 | 00:00:00 | | 2007-02-20 | 4,759,100 | 494.00 | 494.00 | 483.00 | 484.50 | 00:00:00 | | 2007-02-21 | 2,242,400 | 488.00 | 488.00 | 478.75 | 485.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
