Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
02/12/2015 1.73p 1.77p 1.68p 1.68p 3146111
01/12/2015 1.83p 1.83p 1.73p 1.73p 2523455
30/11/2015 1.78p 1.83p 1.78p 1.83p 2633598
27/11/2015 1.85p 1.85p 1.78p 1.78p 931770
26/11/2015 1.85p 1.87p 1.79p 1.85p 3174793
25/11/2015 1.85p 1.85p 1.83p 1.85p 1142162
24/11/2015 1.83p 1.89p 1.81p 1.85p 3104261
23/11/2015 1.90p 1.90p 1.81p 1.83p 1630513
20/11/2015 1.90p 1.92p 1.85p 1.90p 5313056
19/11/2015 1.95p 2.15p 1.88p 1.90p 21596466
18/11/2015 1.85p 1.85p 1.80p 1.83p 1118322
17/11/2015 1.80p 1.90p 1.77p 1.85p 6260986
16/11/2015 1.88p 1.88p 1.77p 1.80p 2836496
13/11/2015 1.90p 1.90p 1.81p 1.81p 1303547
12/11/2015 1.82p 1.90p 1.81p 1.90p 1453421
11/11/2015 1.88p 1.88p 1.75p 1.75p 1891315
10/11/2015 1.95p 1.95p 1.88p 1.88p 2493055
09/11/2015 2.00p 2.00p 1.92p 1.95p 696364
06/11/2015 2.03p 2.03p 1.98p 2.00p 1413066
05/11/2015 2.03p 2.03p 1.97p 2.03p 1375552
04/11/2015 2.00p 2.03p 1.99p 2.03p 690810
03/11/2015 2.00p 2.01p 1.97p 2.00p 799954
02/11/2015 2.00p 2.02p 1.98p 2.00p 744844
30/10/2015 2.00p 2.02p 1.97p 2.00p 827599
29/10/2015 2.00p 2.00p 1.97p 2.00p 2113499
28/10/2015 2.00p 2.04p 1.97p 2.00p 1455214
27/10/2015 2.00p 2.00p 1.97p 2.00p 1739059
26/10/2015 2.05p 2.07p 1.95p 2.00p 2722307
23/10/2015 2.13p 2.14p 2.03p 2.10p 4231570
22/10/2015 2.08p 2.17p 2.04p 2.13p 6073823
21/10/2015 1.88p 2.10p 1.88p 2.08p 7015969
20/10/2015 1.93p 1.93p 1.86p 1.88p 1404898
19/10/2015 1.93p 1.97p 1.90p 1.93p 1491485
16/10/2015 1.98p 1.98p 1.91p 1.93p 1166249
15/10/2015 1.93p 1.98p 1.85p 1.98p 2131838
14/10/2015 2.00p 2.02p 1.91p 1.93p 2261082
13/10/2015 2.00p 2.05p 1.99p 2.00p 1482541
12/10/2015 2.00p 2.05p 1.98p 2.00p 1968060
09/10/2015 1.95p 2.02p 1.94p 2.00p 4306564
08/10/2015 2.05p 2.07p 1.94p 1.95p 2000294
07/10/2015 1.95p 2.08p 1.91p 2.05p 5742372
06/10/2015 1.85p 1.97p 1.84p 1.95p 4277510
05/10/2015 1.75p 1.90p 1.75p 1.85p 8662693
02/10/2015 1.73p 1.73p 1.66p 1.73p 4293000
01/10/2015 1.73p 1.74p 1.68p 1.73p 2551939
30/09/2015 1.68p 1.73p 1.60p 1.73p 5273764
29/09/2015 1.73p 1.75p 1.65p 1.68p 2112081
28/09/2015 1.83p 1.83p 1.70p 1.73p 5402333
25/09/2015 1.83p 1.85p 1.80p 1.83p 3355278
24/09/2015 1.93p 1.93p 1.82p 1.83p 2821578
23/09/2015 1.93p 1.95p 1.92p 1.93p 580162
22/09/2015 1.98p 1.99p 1.91p 1.93p 3780021
21/09/2015 2.00p 2.02p 1.95p 1.98p 884173
18/09/2015 2.05p 2.05p 1.97p 2.00p 5161097
17/09/2015 2.05p 2.05p 2.01p 2.05p 2168860
16/09/2015 2.05p 2.06p 2.00p 2.05p 1667390
15/09/2015 2.05p 2.07p 2.04p 2.05p 732267
14/09/2015 2.03p 2.10p 2.01p 2.05p 1704411
11/09/2015 2.05p 2.06p 2.01p 2.03p 2921588
10/09/2015 2.10p 2.10p 2.04p 2.05p 1763504
09/09/2015 2.10p 2.10p 2.04p 2.10p 1424494
08/09/2015 2.10p 2.11p 2.08p 2.10p 981731
07/09/2015 2.10p 2.13p 2.07p 2.10p 1984112
04/09/2015 2.10p 2.12p 2.07p 2.10p 451689
03/09/2015 2.10p 2.14p 2.05p 2.10p 1500632
02/09/2015 2.03p 2.12p 2.03p 2.10p 2244794
01/09/2015 2.13p 2.14p 2.03p 2.03p 3048388
28/08/2015 2.15p 2.22p 2.10p 2.13p 5469119
27/08/2015 2.03p 2.17p 2.03p 2.15p 7185840
26/08/2015 2.00p 2.09p 1.97p 2.05p 4645816
25/08/2015 1.95p 2.02p 1.91p 1.98p 2530327
24/08/2015 2.03p 2.03p 1.91p 1.95p 2856046
21/08/2015 1.90p 2.13p 1.88p 2.05p 8586087
20/08/2015 1.95p 1.97p 1.90p 1.93p 2800535
19/08/2015 1.98p 1.98p 1.93p 1.95p 972565
18/08/2015 2.05p 2.05p 1.96p 1.98p 3579745
17/08/2015 2.08p 2.10p 2.00p 2.05p 5905765
14/08/2015 2.08p 2.10p 2.00p 2.08p 2163351
13/08/2015 2.10p 2.15p 2.06p 2.08p 3335279
12/08/2015 2.05p 2.13p 2.02p 2.10p 2703565
11/08/2015 2.05p 2.05p 2.01p 2.03p 1623936
10/08/2015 2.15p 2.15p 2.01p 2.05p 2320203
07/08/2015 2.13p 2.20p 2.10p 2.13p 5689160
06/08/2015 2.13p 2.19p 2.07p 2.13p 9135453
05/08/2015 2.00p 2.15p 2.00p 2.13p 7010428
04/08/2015 1.95p 2.06p 1.93p 2.00p 4289289
03/08/2015 1.95p 1.99p 1.91p 1.95p 6949158
31/07/2015 1.95p 2.00p 1.90p 1.95p 5939001
30/07/2015 1.93p 2.00p 1.87p 1.95p 7949590
29/07/2015 1.93p 2.00p 1.91p 1.93p 3537212
28/07/2015 1.95p 2.00p 1.88p 1.93p 5658833
27/07/2015 2.08p 2.09p 1.91p 1.95p 4638219
24/07/2015 2.18p 2.18p 2.02p 2.08p 2636797
23/07/2015 2.15p 2.20p 2.12p 2.18p 1276128
22/07/2015 2.15p 2.24p 2.12p 2.15p 2538729
21/07/2015 2.18p 2.20p 2.12p 2.15p 1673107
20/07/2015 2.25p 2.29p 2.10p 2.18p 7567871
17/07/2015 2.33p 2.33p 2.15p 2.25p 4848213
16/07/2015 2.20p 2.30p 2.13p 2.30p 7268277
15/07/2015 2.10p 2.18p 2.07p 2.15p 3052666
14/07/2015 2.10p 2.14p 2.10p 2.10p 4433111
13/07/2015 1.95p 2.15p 1.95p 2.10p 4732997
10/07/2015 1.90p 2.03p 1.90p 1.95p 2696980
09/07/2015 1.93p 1.97p 1.90p 1.90p 2587483
08/07/2015 1.88p 1.96p 1.88p 1.93p 6377921
07/07/2015 1.83p 1.90p 1.82p 1.88p 3558739
06/07/2015 1.85p 1.86p 1.80p 1.83p 5226584
03/07/2015 1.90p 1.90p 1.86p 1.90p 1774383
02/07/2015 1.85p 1.90p 1.83p 1.90p 1473083
01/07/2015 1.88p 1.90p 1.82p 1.85p 3140673

*Close Price adjusted for both dividends and splits