Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/09/2016 1.75p 1.77p 1.68p 1.73p 2484397
16/09/2016 1.75p 1.78p 1.73p 1.75p 5754792
15/09/2016 1.90p 1.90p 1.71p 1.75p 5870751
14/09/2016 1.85p 1.86p 1.81p 1.85p 3357357
13/09/2016 1.85p 1.87p 1.82p 1.85p 3354126
12/09/2016 1.90p 1.95p 1.84p 1.85p 3284457
09/09/2016 1.90p 2.00p 1.83p 1.90p 3824693
08/09/2016 1.88p 1.95p 1.80p 1.90p 2827895
07/09/2016 1.90p 1.92p 1.84p 1.88p 2073451
06/09/2016 2.00p 2.00p 1.80p 1.90p 3581525
05/09/2016 1.95p 2.00p 1.92p 2.00p 1715563
02/09/2016 2.00p 2.12p 1.93p 1.95p 7182139
01/09/2016 1.80p 2.03p 1.79p 2.00p 7926356
31/08/2016 1.85p 1.87p 1.78p 1.78p 5384058
30/08/2016 1.93p 1.94p 1.84p 1.85p 2917678
26/08/2016 2.05p 2.08p 1.86p 1.93p 11270156
25/08/2016 2.20p 2.20p 1.96p 2.05p 12719972
24/08/2016 2.20p 2.28p 2.16p 2.20p 11282424
23/08/2016 2.05p 2.29p 2.02p 2.20p 16902638
22/08/2016 1.83p 2.19p 1.82p 2.05p 15094893
19/08/2016 1.98p 1.98p 1.81p 1.83p 21424920
18/08/2016 1.55p 1.95p 1.55p 1.95p 17957428
17/08/2016 1.45p 1.56p 1.45p 1.53p 3379669
16/08/2016 1.43p 1.58p 1.43p 1.45p 11578718
15/08/2016 1.38p 1.44p 1.38p 1.43p 1860706
12/08/2016 1.35p 1.45p 1.35p 1.38p 7879240
11/08/2016 1.35p 1.39p 1.35p 1.35p 2290915
10/08/2016 1.35p 1.35p 1.30p 1.35p 2712705
09/08/2016 1.35p 1.35p 1.28p 1.35p 2322697
08/08/2016 1.33p 1.35p 1.30p 1.35p 6055260
05/08/2016 1.38p 1.38p 1.32p 1.33p 1595657
04/08/2016 1.30p 1.38p 1.27p 1.38p 6583113
03/08/2016 1.30p 1.30p 1.26p 1.30p 1670825
02/08/2016 1.28p 1.30p 1.26p 1.30p 1109239
01/08/2016 1.35p 1.35p 1.25p 1.28p 2194836
29/07/2016 1.38p 1.38p 1.28p 1.30p 726776
28/07/2016 1.35p 1.38p 1.29p 1.38p 2855554
27/07/2016 1.40p 1.40p 1.33p 1.35p 1226325
26/07/2016 1.40p 1.40p 1.33p 1.40p 1477229
25/07/2016 1.38p 1.40p 1.32p 1.40p 1976838
22/07/2016 1.40p 1.43p 1.36p 1.38p 2358746
21/07/2016 1.43p 1.46p 1.38p 1.40p 2373426
20/07/2016 1.43p 1.46p 1.41p 1.43p 475686
19/07/2016 1.43p 1.50p 1.41p 1.43p 2166680
18/07/2016 1.43p 1.49p 1.35p 1.43p 3365475
15/07/2016 1.48p 1.53p 1.40p 1.43p 3267461
14/07/2016 1.53p 1.54p 1.46p 1.48p 1883791
13/07/2016 1.35p 1.58p 1.35p 1.53p 8378393
12/07/2016 1.35p 1.40p 1.32p 1.35p 2222537
11/07/2016 1.28p 1.39p 1.21p 1.35p 6195478
08/07/2016 1.35p 1.35p 1.22p 1.28p 6669929
07/07/2016 1.25p 1.39p 1.25p 1.35p 8049329
06/07/2016 1.15p 1.29p 1.11p 1.25p 7075297
05/07/2016 1.13p 1.20p 1.07p 1.15p 3729032
04/07/2016 1.13p 1.13p 1.05p 1.13p 8218515
01/07/2016 0.98p 1.02p 0.92p 1.00p 5988414
30/06/2016 1.05p 1.05p 0.91p 0.98p 14736101
29/06/2016 1.03p 1.07p 1.00p 1.05p 6584891
28/06/2016 1.03p 1.08p 1.00p 1.03p 7142512
27/06/2016 1.15p 1.17p 1.00p 1.03p 8450857
24/06/2016 1.10p 1.19p 1.00p 1.15p 2224087
23/06/2016 1.20p 1.20p 1.15p 1.20p 981817
22/06/2016 1.18p 1.20p 1.15p 1.18p 1451366
21/06/2016 1.15p 1.20p 1.15p 1.18p 696889
20/06/2016 1.25p 1.25p 1.15p 1.15p 1067368
17/06/2016 1.23p 1.23p 1.15p 1.18p 3530856
16/06/2016 1.23p 1.27p 1.19p 1.23p 2028823
15/06/2016 1.25p 1.25p 1.23p 1.23p 1164355
14/06/2016 1.25p 1.29p 1.23p 1.25p 2565909
13/06/2016 1.30p 1.32p 1.25p 1.25p 1649988
10/06/2016 1.35p 1.35p 1.28p 1.30p 3323081
09/06/2016 1.30p 1.39p 1.25p 1.35p 4286153
08/06/2016 1.30p 1.35p 1.30p 1.30p 1834365
07/06/2016 1.35p 1.37p 1.25p 1.30p 2740879
06/06/2016 1.35p 1.38p 1.29p 1.35p 5753824
03/06/2016 1.30p 1.31p 1.27p 1.30p 2095243
02/06/2016 1.30p 1.30p 1.26p 1.30p 1595188
01/06/2016 1.25p 1.30p 1.21p 1.30p 3031342
31/05/2016 1.30p 1.32p 1.25p 1.25p 1959503
27/05/2016 1.25p 1.33p 1.25p 1.30p 2276723
26/05/2016 1.30p 1.30p 1.25p 1.25p 1772264
25/05/2016 1.30p 1.32p 1.26p 1.30p 1729048
24/05/2016 1.30p 1.30p 1.25p 1.28p 2241782
23/05/2016 1.33p 1.33p 1.28p 1.33p 1121049
20/05/2016 1.33p 1.40p 1.27p 1.40p 3539694
19/05/2016 1.33p 1.40p 1.27p 1.33p 1341775
18/05/2016 1.20p 1.34p 1.20p 1.33p 3616062
17/05/2016 1.28p 1.28p 1.20p 1.20p 2950015
16/05/2016 1.25p 1.28p 1.20p 1.28p 1888893
13/05/2016 1.28p 1.30p 1.21p 1.25p 4161446
12/05/2016 1.30p 1.31p 1.27p 1.28p 535061
11/05/2016 1.30p 1.31p 1.27p 1.30p 1604405
10/05/2016 1.33p 1.35p 1.26p 1.30p 1307837
09/05/2016 1.35p 1.35p 1.31p 1.33p 1713918
06/05/2016 1.38p 1.38p 1.30p 1.35p 266187
05/05/2016 1.40p 1.40p 1.30p 1.38p 571082
04/05/2016 1.40p 1.40p 1.32p 1.40p 2426555
03/05/2016 1.40p 1.40p 1.32p 1.40p 3523741
29/04/2016 1.35p 1.40p 1.31p 1.40p 1373234
28/04/2016 1.35p 1.35p 1.30p 1.35p 1836223
27/04/2016 1.40p 1.40p 1.31p 1.35p 7703981
26/04/2016 1.35p 1.40p 1.30p 1.40p 6498172
25/04/2016 1.35p 1.43p 1.31p 1.35p 6251022
22/04/2016 1.35p 1.45p 1.33p 1.35p 4184859
21/04/2016 1.23p 1.38p 1.23p 1.35p 6628497
20/04/2016 1.28p 1.28p 1.23p 1.23p 2998548
19/04/2016 1.28p 1.28p 1.23p 1.28p 3838221
18/04/2016 1.28p 1.28p 1.23p 1.28p 2481556
15/04/2016 1.28p 1.28p 1.20p 1.28p 3227590
14/04/2016 1.28p 1.28p 1.20p 1.28p 3577423
13/04/2016 1.25p 1.28p 1.24p 1.28p 2771726
12/04/2016 1.28p 1.28p 1.20p 1.23p 5060482
11/04/2016 1.28p 1.30p 1.22p 1.28p 2791254
08/04/2016 1.28p 1.35p 1.20p 1.28p 10717559
07/04/2016 1.43p 1.43p 1.25p 1.28p 15343021
06/04/2016 1.38p 1.60p 1.35p 1.38p 28400104
05/04/2016 1.18p 1.25p 1.18p 1.23p 7027170
04/04/2016 1.33p 1.33p 1.18p 1.18p 6911544
01/04/2016 1.35p 1.36p 1.27p 1.30p 4816886
31/03/2016 1.25p 1.39p 1.25p 1.35p 7892382
30/03/2016 1.35p 1.35p 1.23p 1.25p 4223341
29/03/2016 1.35p 1.36p 1.30p 1.35p 4786660
24/03/2016 1.35p 1.36p 1.33p 1.35p 1798539
23/03/2016 1.35p 1.36p 1.33p 1.35p 1128847
22/03/2016 1.35p 1.36p 1.33p 1.35p 842658
21/03/2016 1.35p 1.37p 1.30p 1.35p 978182
18/03/2016 1.35p 1.37p 1.33p 1.35p 1192627
17/03/2016 1.33p 1.39p 1.33p 1.35p 1741868
16/03/2016 1.38p 1.40p 1.32p 1.33p 1235407
15/03/2016 1.43p 1.47p 1.36p 1.38p 4539895
14/03/2016 1.48p 1.48p 1.37p 1.38p 2102387
11/03/2016 1.38p 1.49p 1.38p 1.48p 2194186
10/03/2016 1.38p 1.43p 1.37p 1.38p 554005
09/03/2016 1.38p 1.42p 1.36p 1.38p 1366937
08/03/2016 1.45p 1.47p 1.35p 1.38p 656829
07/03/2016 1.45p 1.50p 1.40p 1.45p 4952366
04/03/2016 1.45p 1.49p 1.44p 1.45p 1096175
03/03/2016 1.45p 1.50p 1.40p 1.45p 2541808
02/03/2016 1.45p 1.54p 1.40p 1.45p 10863110
01/03/2016 1.33p 1.49p 1.33p 1.45p 6807882
29/02/2016 1.33p 1.40p 1.31p 1.33p 4447927
26/02/2016 1.33p 1.33p 1.29p 1.33p 2763966
25/02/2016 1.30p 1.35p 1.29p 1.33p 4145488
24/02/2016 1.33p 1.33p 1.27p 1.30p 3227187
23/02/2016 1.33p 1.36p 1.26p 1.33p 7050150
22/02/2016 1.33p 1.34p 1.28p 1.33p 1391870
19/02/2016 1.35p 1.35p 1.28p 1.35p 2729337
18/02/2016 1.28p 1.35p 1.21p 1.35p 19212352
17/02/2016 1.30p 1.30p 1.25p 1.28p 5914064
16/02/2016 1.35p 1.35p 1.27p 1.28p 5662799
15/02/2016 1.40p 1.40p 1.30p 1.35p 2692637
12/02/2016 1.40p 1.40p 1.31p 1.35p 724813
11/02/2016 1.40p 1.40p 1.33p 1.40p 1460239
10/02/2016 1.33p 1.33p 1.30p 1.33p 1138430
09/02/2016 1.35p 1.37p 1.28p 1.33p 1399715
08/02/2016 1.25p 1.37p 1.25p 1.35p 3026561
05/02/2016 1.38p 1.38p 1.25p 1.25p 6826386
04/02/2016 1.40p 1.40p 1.33p 1.38p 5051456
03/02/2016 1.38p 1.45p 1.36p 1.40p 1474009
02/02/2016 1.35p 1.45p 1.35p 1.38p 2625636
01/02/2016 1.40p 1.49p 1.21p 1.35p 11931312
29/01/2016 1.58p 1.60p 1.50p 1.55p 2914317
28/01/2016 1.48p 1.58p 1.40p 1.58p 1316973
27/01/2016 1.50p 1.50p 1.45p 1.48p 2270198
26/01/2016 1.50p 1.50p 1.44p 1.50p 1312828
25/01/2016 1.43p 1.50p 1.43p 1.50p 3443229
22/01/2016 1.53p 1.54p 1.40p 1.43p 4775772
21/01/2016 1.53p 1.53p 1.48p 1.50p 610403
20/01/2016 1.58p 1.58p 1.48p 1.53p 1676932
19/01/2016 1.60p 1.65p 1.58p 1.60p 1310180
18/01/2016 1.68p 1.75p 1.58p 1.60p 5467801
15/01/2016 1.73p 1.78p 1.63p 1.68p 3052898
14/01/2016 1.73p 1.79p 1.64p 1.73p 5808334
13/01/2016 1.63p 1.75p 1.54p 1.75p 17070648
12/01/2016 1.50p 1.58p 1.42p 1.50p 3205075
11/01/2016 1.50p 1.60p 1.50p 1.50p 7968244
08/01/2016 1.50p 1.58p 1.40p 1.50p 1141794
07/01/2016 1.55p 1.57p 1.48p 1.50p 1416319
06/01/2016 1.63p 1.63p 1.49p 1.58p 3794996
05/01/2016 1.50p 1.69p 1.45p 1.63p 8315688
04/01/2016 1.50p 1.52p 1.44p 1.50p 1723409
31/12/2015 1.48p 1.50p 1.43p 1.50p 935094
30/12/2015 1.48p 1.48p 1.43p 1.48p 429240
29/12/2015 1.48p 1.49p 1.42p 1.48p 499977
24/12/2015 1.48p 1.49p 1.42p 1.48p 897575
23/12/2015 1.48p 1.55p 1.42p 1.48p 869509
22/12/2015 1.53p 1.53p 1.42p 1.48p 1768998
21/12/2015 1.45p 1.59p 1.45p 1.53p 1781046
18/12/2015 1.30p 1.48p 1.28p 1.45p 3516420
17/12/2015 1.30p 1.33p 1.25p 1.30p 6615785
16/12/2015 1.38p 1.38p 1.26p 1.30p 4539147
15/12/2015 1.40p 1.40p 1.36p 1.38p 3256326
14/12/2015 1.45p 1.45p 1.34p 1.35p 5678791
11/12/2015 1.45p 1.48p 1.40p 1.45p 6788345
10/12/2015 1.55p 1.55p 1.40p 1.43p 11123642
09/12/2015 1.58p 1.58p 1.51p 1.55p 3846575
08/12/2015 1.65p 1.65p 1.50p 1.58p 5656685
07/12/2015 1.63p 1.69p 1.60p 1.65p 2590672
04/12/2015 1.63p 1.63p 1.55p 1.63p 6859467
03/12/2015 1.68p 1.69p 1.61p 1.63p 7909286

*Close Price adjusted for both dividends and splits