Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aminex (CDI)

Date Open High Low Close* Volume
09/11/2017 3.83p 3.93p 3.73p 3.73p 4624681
08/11/2017 3.75p 3.84p 3.69p 3.83p 4040029
07/11/2017 3.63p 3.87p 3.55p 3.75p 9046428
06/11/2017 3.48p 3.65p 3.10p 3.63p 28363188
03/11/2017 4.20p 4.21p 4.01p 4.15p 4604730
02/11/2017 4.05p 4.36p 4.04p 4.20p 10182197
01/11/2017 3.90p 4.24p 3.74p 4.05p 8912844
31/10/2017 3.50p 3.99p 3.48p 3.90p 16268928
30/10/2017 3.50p 3.52p 3.47p 3.50p 3641791
27/10/2017 3.50p 3.54p 3.47p 3.50p 2324402
26/10/2017 3.53p 3.59p 3.48p 3.50p 3326162
25/10/2017 3.58p 3.59p 3.45p 3.53p 4099340
24/10/2017 3.70p 3.74p 3.50p 3.58p 9083351
23/10/2017 3.70p 3.75p 3.68p 3.70p 1892526
20/10/2017 3.75p 3.84p 3.67p 3.70p 2646404
19/10/2017 3.78p 3.82p 3.68p 3.75p 1981799
18/10/2017 3.78p 3.84p 3.72p 3.78p 3121181
17/10/2017 3.75p 3.85p 3.72p 3.78p 2533647
16/10/2017 3.88p 3.88p 3.74p 3.75p 3561873
13/10/2017 3.88p 3.88p 3.80p 3.80p 2334713
12/10/2017 3.88p 3.93p 3.85p 3.88p 2628819
11/10/2017 3.90p 3.90p 3.88p 3.88p 81500
10/10/2017 3.68p 4.05p 3.63p 3.90p 8065465
09/10/2017 3.68p 3.68p 3.63p 3.68p 3028425
06/10/2017 3.68p 3.68p 3.68p 3.68p 4205303
05/10/2017 3.78p 3.78p 3.65p 3.68p 4230311
04/10/2017 3.73p 3.78p 3.65p 3.78p 2613743
03/10/2017 3.80p 3.80p 3.63p 3.73p 4647808
02/10/2017 3.88p 4.00p 3.78p 3.80p 5289656
29/09/2017 3.93p 4.00p 3.93p 4.00p 10000
28/09/2017 4.23p 4.23p 3.93p 3.93p 640000
27/09/2017 4.28p 4.28p 4.13p 4.20p 3315789
26/09/2017 4.23p 4.45p 4.18p 4.28p 3944266
25/09/2017 4.20p 4.23p 4.20p 4.23p 2314379
22/09/2017 4.28p 4.28p 4.15p 4.20p 2353137
21/09/2017 4.13p 4.40p 4.13p 4.28p 5161249
20/09/2017 4.08p 4.13p 4.05p 4.13p 2905282
19/09/2017 4.15p 4.15p 4.05p 4.08p 5037101
18/09/2017 4.25p 4.25p 4.15p 4.15p 3036015
15/09/2017 4.30p 4.35p 4.23p 4.25p 2921446
14/09/2017 4.38p 4.38p 4.35p 4.35p 250000
13/09/2017 4.23p 4.35p 4.23p 4.35p 531000
12/09/2017 4.10p 4.30p 4.05p 4.25p 4756172
11/09/2017 4.25p 4.33p 4.10p 4.10p 7431813
08/09/2017 4.45p 4.45p 4.25p 4.25p 6856699
07/09/2017 4.45p 4.45p 4.40p 4.45p 5000
06/09/2017 4.65p 4.65p 4.35p 4.45p 12096947
05/09/2017 4.98p 5.03p 4.63p 4.63p 10797611
04/09/2017 4.75p 4.98p 4.70p 4.98p 435272
01/09/2017 4.70p 4.85p 4.53p 4.53p 10694199
31/08/2017 4.45p 4.88p 4.45p 4.70p 8938383
30/08/2017 4.25p 4.50p 4.25p 4.45p 4844282
29/08/2017 4.10p 4.25p 4.10p 4.25p 473470
25/08/2017 3.90p 4.13p 3.90p 4.10p 328356
24/08/2017 4.08p 4.08p 3.88p 3.90p 4231669
23/08/2017 3.95p 4.18p 3.95p 4.08p 5413796
22/08/2017 4.00p 4.00p 3.95p 3.95p 4437021
21/08/2017 4.10p 4.15p 3.93p 4.00p 4271991
18/08/2017 4.05p 4.09p 4.05p 4.09p 150000
17/08/2017 3.90p 4.15p 3.90p 4.05p 8647793
16/08/2017 3.60p 4.00p 3.60p 3.90p 12735566
15/08/2017 3.18p 3.63p 3.18p 3.60p 6727346
14/08/2017 3.23p 3.23p 3.18p 3.18p 2403183
11/08/2017 3.28p 3.30p 3.18p 3.23p 3037774
10/08/2017 3.50p 3.50p 3.28p 3.28p 7688108
09/08/2017 3.63p 3.63p 3.50p 3.50p 4065846
08/08/2017 3.83p 3.83p 3.58p 3.63p 3652482
07/08/2017 3.88p 3.88p 3.75p 3.83p 6986991
04/08/2017 3.70p 4.10p 3.70p 3.88p 18053204
03/08/2017 3.05p 3.75p 3.05p 3.70p 22136960
02/08/2017 2.68p 3.10p 2.68p 3.05p 11790012
01/08/2017 2.68p 2.68p 2.63p 2.68p 5168771
31/07/2017 2.70p 2.70p 2.68p 2.68p 2247499
28/07/2017 2.70p 2.70p 2.70p 2.70p 4241002
27/07/2017 2.68p 2.70p 2.68p 2.70p 7140879
26/07/2017 2.78p 2.80p 2.68p 2.68p 8383410
25/07/2017 2.93p 2.93p 2.80p 2.80p 500
24/07/2017 2.85p 2.93p 2.85p 2.93p 2392790
21/07/2017 2.85p 2.90p 2.83p 2.85p 3913856
20/07/2017 3.03p 3.03p 2.85p 2.85p 8350469
19/07/2017 2.93p 2.98p 2.93p 2.98p 3876814
18/07/2017 2.90p 2.98p 2.88p 2.93p 4242025
17/07/2017 2.85p 2.95p 2.85p 2.90p 4052484
14/07/2017 2.85p 2.85p 2.85p 2.85p 2546624
13/07/2017 2.88p 2.90p 2.83p 2.85p 4875233
12/07/2017 2.83p 2.88p 2.83p 2.85p 230000
11/07/2017 2.75p 2.83p 2.73p 2.80p 10916699
10/07/2017 2.90p 2.90p 2.78p 2.78p 59300
07/07/2017 2.93p 2.95p 2.78p 2.88p 8254368
06/07/2017 3.00p 3.00p 2.93p 2.93p 4380718
05/07/2017 3.00p 3.05p 2.93p 2.98p 9146803
04/07/2017 3.05p 3.05p 2.95p 3.00p 3448996
03/07/2017 3.08p 3.08p 3.03p 3.05p 5890147
30/06/2017 3.18p 3.18p 3.03p 3.08p 3571976
29/06/2017 3.10p 3.25p 3.10p 3.18p 4802069
28/06/2017 3.05p 3.10p 3.00p 3.10p 190000
27/06/2017 3.03p 3.08p 3.00p 3.05p 6057176
26/06/2017 2.95p 3.00p 2.95p 3.00p 529703
23/06/2017 3.10p 3.10p 2.93p 2.93p 3245537
22/06/2017 3.15p 3.15p 3.08p 3.10p 0
21/06/2017 3.25p 3.25p 3.10p 3.10p 200000
20/06/2017 3.15p 3.38p 3.08p 3.25p 0
19/06/2017 3.43p 3.43p 3.08p 3.08p 3750
16/06/2017 3.50p 3.55p 3.40p 3.43p 5348685
15/06/2017 3.60p 3.60p 3.47p 3.50p 4477182
14/06/2017 3.60p 3.62p 3.48p 3.60p 6772710
13/06/2017 3.70p 3.75p 3.55p 3.60p 3391153
12/06/2017 3.70p 3.75p 3.53p 3.70p 7195116
09/06/2017 3.55p 3.72p 3.39p 3.65p 7383888
08/06/2017 3.70p 3.70p 3.49p 3.55p 6062957
07/06/2017 3.55p 3.99p 3.55p 3.70p 15718620
06/06/2017 3.20p 3.61p 3.15p 3.55p 11940628
05/06/2017 3.33p 3.34p 3.11p 3.20p 11884883
02/06/2017 3.43p 3.45p 3.20p 3.33p 9071757
01/06/2017 3.48p 3.58p 3.36p 3.40p 8658455
31/05/2017 3.70p 3.79p 3.43p 3.48p 15029601
30/05/2017 3.75p 3.78p 3.63p 3.70p 8161239
26/05/2017 3.90p 4.00p 3.73p 3.75p 8469032
25/05/2017 3.93p 4.00p 3.76p 3.90p 8064779
24/05/2017 3.95p 4.09p 3.86p 3.92p 8132354
23/05/2017 3.93p 4.05p 3.90p 4.00p 5194594
22/05/2017 4.23p 4.23p 3.65p 3.93p 30338338
19/05/2017 4.43p 4.49p 4.15p 4.23p 8454374
18/05/2017 4.28p 4.50p 4.23p 4.45p 4536490
17/05/2017 4.35p 4.45p 3.95p 4.28p 12295216
16/05/2017 4.88p 4.90p 4.31p 4.38p 17337126
15/05/2017 4.53p 4.99p 4.53p 4.88p 16777155
12/05/2017 4.25p 4.60p 4.25p 4.53p 13034129
11/05/2017 4.03p 4.25p 4.02p 4.23p 6401997
10/05/2017 4.03p 4.05p 4.00p 4.05p 4027412
09/05/2017 4.03p 4.06p 4.00p 4.03p 8002917
08/05/2017 4.13p 4.13p 4.01p 4.03p 6887540
05/05/2017 4.13p 4.18p 4.06p 4.13p 5927439
04/05/2017 4.13p 4.37p 4.11p 4.13p 21758928
03/05/2017 4.28p 4.30p 3.71p 4.08p 73150528
02/05/2017 4.93p 4.93p 4.25p 4.30p 27920440
28/04/2017 5.23p 5.23p 4.87p 4.88p 17213304
27/04/2017 5.10p 5.24p 5.08p 5.23p 7132995
26/04/2017 5.23p 5.23p 4.91p 5.10p 17051506
25/04/2017 5.40p 5.46p 5.20p 5.21p 19990678
24/04/2017 5.33p 6.18p 5.20p 5.43p 59964016
21/04/2017 4.95p 5.14p 4.90p 4.95p 9134844
20/04/2017 4.85p 5.00p 4.60p 4.95p 14274264
19/04/2017 4.93p 4.95p 4.82p 4.85p 3936985
18/04/2017 4.93p 5.10p 4.87p 4.93p 8312047
13/04/2017 4.93p 5.00p 4.82p 4.93p 7068903
12/04/2017 5.05p 5.08p 4.87p 4.95p 7994734
11/04/2017 5.00p 5.14p 4.97p 5.05p 7924569
10/04/2017 5.05p 5.10p 4.90p 5.00p 12522770
07/04/2017 5.10p 5.24p 5.05p 5.08p 17478938
06/04/2017 4.93p 5.39p 4.93p 5.10p 15825448
05/04/2017 5.10p 5.18p 4.92p 5.03p 7826896
04/04/2017 5.20p 5.25p 5.00p 5.10p 8569651
03/04/2017 5.35p 5.46p 5.11p 5.30p 5378355
31/03/2017 5.25p 5.50p 5.23p 5.35p 5923769
30/03/2017 5.00p 5.50p 4.98p 5.25p 7648197
29/03/2017 5.10p 5.13p 4.90p 5.00p 5848216
28/03/2017 5.03p 5.15p 4.96p 5.10p 7753573
27/03/2017 5.40p 5.40p 4.90p 5.03p 13109116
24/03/2017 5.45p 5.54p 5.30p 5.40p 8321796
23/03/2017 5.60p 5.71p 5.41p 5.45p 11570637
22/03/2017 5.95p 6.09p 5.35p 5.65p 15204619
21/03/2017 5.75p 6.20p 5.75p 5.95p 12556917
20/03/2017 5.45p 5.90p 5.43p 5.75p 17450740
17/03/2017 5.03p 5.70p 5.03p 5.45p 10809328
16/03/2017 5.08p 5.15p 4.90p 5.03p 6627457
15/03/2017 5.03p 5.16p 4.91p 5.08p 10777914
14/03/2017 5.15p 5.34p 4.92p 5.05p 13896613
13/03/2017 5.43p 5.60p 5.10p 5.15p 17807966
10/03/2017 4.68p 5.75p 4.68p 5.40p 42312696
09/03/2017 5.43p 5.43p 4.61p 4.75p 63123144
08/03/2017 7.18p 7.18p 4.85p 5.43p 115767128
07/03/2017 7.23p 7.30p 6.65p 6.73p 25070928
06/03/2017 6.95p 7.29p 6.90p 7.20p 26831184
03/03/2017 6.30p 7.00p 6.30p 6.85p 26536200
02/03/2017 6.43p 6.52p 6.26p 6.33p 12239335
01/03/2017 6.75p 6.80p 6.22p 6.43p 26038008
28/02/2017 7.08p 7.45p 6.60p 6.65p 31301176
27/02/2017 6.70p 7.34p 5.20p 7.00p 76669696
24/02/2017 7.13p 7.69p 6.65p 6.70p 73366664
23/02/2017 6.29p 7.15p 6.29p 7.08p 64492812
22/02/2017 5.90p 6.35p 5.88p 6.27p 42894084
21/02/2017 5.50p 5.99p 5.50p 5.88p 29803136
20/02/2017 5.35p 5.67p 5.32p 5.48p 30924790
17/02/2017 5.20p 5.50p 5.17p 5.30p 25658358
16/02/2017 4.70p 5.47p 4.70p 5.20p 36224636
15/02/2017 5.10p 5.10p 4.70p 4.70p 34749360
14/02/2017 5.28p 5.29p 4.76p 4.95p 41850116
13/02/2017 4.53p 5.88p 4.51p 5.20p 69148712
10/02/2017 3.95p 4.55p 3.95p 4.45p 39171400
09/02/2017 3.70p 4.13p 3.65p 3.95p 49233316
08/02/2017 3.46p 3.75p 3.35p 3.70p 23133212
07/02/2017 3.30p 3.49p 3.19p 3.46p 22057944
06/02/2017 3.10p 3.45p 2.97p 3.29p 75826568
03/02/2017 2.80p 2.84p 2.77p 2.79p 10401370
02/02/2017 2.74p 2.85p 2.74p 2.80p 7528511
01/02/2017 2.70p 2.75p 2.68p 2.74p 5332277
31/01/2017 2.71p 2.72p 2.67p 2.70p 3559960
30/01/2017 2.67p 2.85p 2.64p 2.71p 6939530
27/01/2017 2.66p 2.70p 2.60p 2.67p 5348246

*Close Price adjusted for both dividends and splits