Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/06/2015 1.85p 1.88p 1.81p 1.88p 2663968
29/06/2015 1.85p 1.88p 1.76p 1.88p 8019717
26/06/2015 1.90p 1.91p 1.85p 1.90p 8014002
25/06/2015 2.00p 2.00p 1.80p 1.93p 25697292
24/06/2015 2.10p 2.19p 2.05p 2.10p 2421155
23/06/2015 2.08p 2.19p 2.08p 2.10p 2394766
22/06/2015 2.08p 2.15p 2.05p 2.08p 2192051
19/06/2015 2.10p 2.15p 2.08p 2.08p 3087009
18/06/2015 2.08p 2.13p 2.05p 2.10p 2010564
17/06/2015 2.15p 2.15p 2.08p 2.08p 1909314
16/06/2015 2.13p 2.15p 2.00p 2.15p 3388982
15/06/2015 2.15p 2.17p 2.05p 2.13p 4482634
12/06/2015 2.08p 2.18p 2.08p 2.15p 6797890
11/06/2015 2.08p 2.11p 2.00p 2.08p 4534338
10/06/2015 2.08p 2.10p 1.91p 2.08p 4159587
09/06/2015 2.08p 2.11p 2.02p 2.08p 1908254
08/06/2015 2.05p 2.10p 2.00p 2.08p 4430909
05/06/2015 2.10p 2.10p 2.00p 2.05p 4551117
04/06/2015 2.10p 2.32p 2.07p 2.10p 4778903
03/06/2015 2.05p 2.10p 2.03p 2.10p 3336775
02/06/2015 2.03p 2.10p 2.00p 2.05p 1905568
01/06/2015 2.13p 2.13p 2.01p 2.03p 5874533
29/05/2015 2.10p 2.15p 2.05p 2.13p 5595882
28/05/2015 2.18p 2.18p 2.05p 2.10p 4124767
27/05/2015 2.15p 2.20p 2.11p 2.18p 1173123
26/05/2015 2.20p 2.24p 2.13p 2.15p 4210780
22/05/2015 2.23p 2.25p 2.16p 2.20p 2288227
21/05/2015 2.33p 2.35p 2.10p 2.23p 7943993
20/05/2015 2.35p 2.40p 2.28p 2.33p 9717755
19/05/2015 2.23p 2.40p 2.20p 2.35p 22054762
18/05/2015 2.05p 2.14p 2.00p 2.13p 2468856
15/05/2015 2.10p 2.10p 2.05p 2.05p 3120040
14/05/2015 2.18p 2.22p 2.05p 2.10p 7080712
13/05/2015 2.10p 2.14p 2.05p 2.08p 6884543
12/05/2015 2.08p 2.14p 2.08p 2.10p 4916152
11/05/2015 2.00p 2.14p 1.98p 2.10p 10199873
08/05/2015 1.90p 2.04p 1.86p 2.00p 9548057
07/05/2015 1.80p 1.94p 1.80p 1.90p 4491404
06/05/2015 1.73p 1.85p 1.73p 1.85p 5113239
05/05/2015 1.78p 1.80p 1.73p 1.75p 4844637
01/05/2015 1.73p 1.78p 1.72p 1.75p 5854214
30/04/2015 1.75p 1.79p 1.68p 1.73p 4793432
29/04/2015 1.75p 1.80p 1.75p 1.75p 1689728
28/04/2015 1.80p 1.80p 1.74p 1.75p 1869010
27/04/2015 1.83p 1.86p 1.75p 1.75p 4950127
24/04/2015 1.83p 1.87p 1.75p 1.83p 5216944
23/04/2015 1.80p 1.85p 1.80p 1.80p 3275603
22/04/2015 1.88p 1.88p 1.79p 1.80p 5727813
21/04/2015 1.83p 1.89p 1.75p 1.88p 7681188
20/04/2015 1.85p 1.88p 1.79p 1.83p 3208759
17/04/2015 1.80p 1.88p 1.76p 1.85p 3006980
16/04/2015 1.80p 1.88p 1.78p 1.80p 7712397
15/04/2015 1.78p 1.84p 1.74p 1.83p 6493521
14/04/2015 1.80p 1.83p 1.66p 1.78p 16924238
13/04/2015 1.83p 1.87p 1.75p 1.83p 4802072
10/04/2015 1.85p 1.88p 1.80p 1.83p 7681272
09/04/2015 1.80p 1.89p 1.68p 1.85p 9938994
08/04/2015 1.70p 1.88p 1.70p 1.80p 5084260
07/04/2015 1.70p 1.75p 1.64p 1.70p 7595769
02/04/2015 1.73p 1.74p 1.60p 1.70p 8915065
01/04/2015 1.80p 1.82p 1.70p 1.73p 6910110
31/03/2015 1.83p 1.83p 1.73p 1.75p 3021097
30/03/2015 1.78p 1.85p 1.75p 1.83p 5397056
27/03/2015 1.80p 1.81p 1.73p 1.78p 3747846
26/03/2015 1.80p 1.82p 1.76p 1.80p 4880797
25/03/2015 1.88p 1.88p 1.75p 1.80p 11502008
24/03/2015 1.90p 1.90p 1.84p 1.88p 3940214
23/03/2015 1.93p 1.93p 1.86p 1.90p 2584120
20/03/2015 1.90p 1.93p 1.86p 1.93p 4005882
19/03/2015 1.93p 1.93p 1.87p 1.93p 2555540
18/03/2015 1.93p 1.93p 1.87p 1.93p 4988796
17/03/2015 1.95p 1.95p 1.75p 1.93p 6081466
16/03/2015 2.00p 2.05p 1.90p 1.95p 4907690
13/03/2015 1.95p 2.02p 1.90p 1.98p 6515184
12/03/2015 2.00p 2.00p 1.92p 1.95p 2730177
11/03/2015 2.03p 2.03p 1.92p 2.00p 3514618
10/03/2015 2.10p 2.10p 1.97p 2.03p 3672140
09/03/2015 2.03p 2.19p 1.99p 2.15p 3971775
06/03/2015 2.08p 2.10p 1.97p 2.03p 2509965
05/03/2015 2.00p 2.08p 1.97p 2.08p 4915760
04/03/2015 1.98p 2.01p 1.96p 2.00p 3337813
03/03/2015 2.03p 2.03p 1.95p 2.00p 3762815
02/03/2015 2.03p 2.03p 1.97p 2.03p 3596053
27/02/2015 2.03p 2.03p 1.95p 1.98p 2088346
26/02/2015 1.98p 2.04p 1.98p 2.03p 2344553
25/02/2015 2.10p 2.15p 1.98p 1.98p 4976029
24/02/2015 1.98p 1.98p 1.90p 1.95p 3192267
23/02/2015 2.03p 2.03p 1.93p 1.98p 2113229
20/02/2015 1.95p 2.03p 1.93p 2.03p 3427637
19/02/2015 1.98p 1.98p 1.93p 1.95p 3319914
18/02/2015 2.10p 2.10p 1.91p 1.98p 8845824
17/02/2015 2.13p 2.13p 2.02p 2.05p 3582599
16/02/2015 2.15p 2.15p 2.10p 2.13p 1185249
13/02/2015 2.03p 2.15p 2.02p 2.15p 4821766
12/02/2015 2.13p 2.13p 2.00p 2.03p 6943923
11/02/2015 2.28p 2.29p 2.11p 2.13p 7804275
10/02/2015 2.45p 2.49p 2.23p 2.28p 7656267
09/02/2015 2.15p 2.49p 2.15p 2.45p 20055542
06/02/2015 1.85p 2.22p 1.85p 2.15p 21298568
05/02/2015 1.90p 1.91p 1.82p 1.85p 1818046
04/02/2015 1.90p 1.92p 1.85p 1.90p 4788256
03/02/2015 1.95p 2.03p 1.85p 1.85p 7951165
02/02/2015 1.85p 1.95p 1.84p 1.93p 6096181
30/01/2015 1.85p 1.86p 1.80p 1.85p 3522868
29/01/2015 1.85p 1.88p 1.83p 1.85p 3574450
28/01/2015 1.90p 1.90p 1.82p 1.85p 3284917
27/01/2015 1.98p 1.98p 1.81p 1.90p 6690136
26/01/2015 2.00p 2.04p 1.90p 1.98p 4705477
23/01/2015 1.95p 2.06p 1.94p 2.04p 5755914
22/01/2015 1.95p 1.99p 1.92p 1.95p 4779833
21/01/2015 2.05p 2.05p 1.92p 1.95p 2141594
20/01/2015 2.05p 2.05p 1.98p 2.05p 2305292
19/01/2015 1.98p 2.05p 1.98p 2.05p 2480811
16/01/2015 2.05p 2.06p 1.97p 1.98p 1947373
15/01/2015 2.03p 2.10p 1.95p 2.05p 6079167
14/01/2015 2.00p 2.04p 1.95p 2.03p 2968977
13/01/2015 2.08p 2.12p 1.79p 2.00p 9711613
12/01/2015 2.23p 2.23p 2.05p 2.08p 9639198
09/01/2015 2.18p 2.34p 2.17p 2.23p 7136716
08/01/2015 2.25p 2.27p 2.15p 2.18p 8836189
07/01/2015 2.30p 2.32p 2.23p 2.25p 5348825
06/01/2015 2.50p 2.50p 2.28p 2.35p 9406634
05/01/2015 2.58p 2.65p 2.42p 2.50p 12831264
02/01/2015 2.70p 2.92p 2.51p 2.58p 19646436
31/12/2014 2.48p 2.82p 2.48p 2.70p 15800168
30/12/2014 2.25p 2.57p 2.25p 2.53p 13553851
29/12/2014 2.13p 2.39p 2.13p 2.30p 8667210
24/12/2014 2.13p 2.17p 2.11p 2.13p 2857926
23/12/2014 2.00p 2.20p 2.00p 2.10p 3849574
22/12/2014 2.05p 2.10p 1.95p 2.00p 5353547
19/12/2014 2.08p 2.15p 1.99p 2.05p 7388853
18/12/2014 1.90p 2.25p 1.79p 2.08p 23295022
17/12/2014 1.73p 1.88p 1.66p 1.88p 10374099
16/12/2014 1.65p 1.68p 1.55p 1.68p 4348643
15/12/2014 1.68p 1.68p 1.55p 1.65p 6864415
12/12/2014 1.73p 1.76p 1.60p 1.68p 5398189
11/12/2014 1.80p 1.80p 1.68p 1.73p 10267655
10/12/2014 1.85p 1.87p 1.77p 1.80p 3292028
09/12/2014 1.90p 1.90p 1.78p 1.85p 6542918
08/12/2014 2.00p 2.03p 1.77p 1.90p 10613522
05/12/2014 2.05p 2.05p 1.96p 2.00p 4750014
04/12/2014 2.10p 2.10p 1.97p 2.05p 7212358
03/12/2014 2.05p 2.20p 2.05p 2.10p 3439458
02/12/2014 2.13p 2.26p 1.93p 2.05p 11020230
01/12/2014 2.30p 2.39p 2.05p 2.13p 10813481
28/11/2014 2.40p 2.54p 2.27p 2.33p 11191825
27/11/2014 2.45p 2.64p 2.41p 2.45p 14448086
26/11/2014 2.28p 2.48p 2.28p 2.43p 17765196
25/11/2014 2.10p 2.35p 2.10p 2.30p 24379294
24/11/2014 2.05p 2.20p 1.98p 2.10p 6678179
21/11/2014 2.08p 2.10p 1.96p 2.05p 7682638
20/11/2014 2.10p 2.15p 2.06p 2.08p 2632950
19/11/2014 2.20p 2.23p 1.95p 2.10p 12121888
18/11/2014 2.15p 2.32p 2.15p 2.20p 12870257
17/11/2014 1.95p 2.19p 1.93p 2.10p 10200391
14/11/2014 1.88p 2.10p 1.85p 1.95p 13110299
13/11/2014 1.85p 1.88p 1.80p 1.80p 4231097
12/11/2014 1.80p 1.95p 1.80p 1.85p 7894792
11/11/2014 1.73p 1.78p 1.65p 1.75p 3434756
10/11/2014 1.75p 1.79p 1.60p 1.73p 6065320
07/11/2014 1.73p 1.82p 1.72p 1.75p 3786098
06/11/2014 1.65p 1.82p 1.65p 1.73p 5755418
05/11/2014 1.82p 1.82p 1.65p 1.65p 10826696
04/11/2014 1.95p 1.95p 1.77p 1.82p 10709474
03/11/2014 1.94p 2.05p 1.90p 1.95p 3721960
31/10/2014 1.95p 2.10p 1.94p 1.94p 6914628
30/10/2014 1.98p 1.98p 1.94p 1.95p 3340523
29/10/2014 1.94p 2.04p 1.94p 1.98p 3897454
28/10/2014 2.03p 2.03p 1.93p 1.94p 4536604
27/10/2014 1.95p 2.08p 1.94p 2.03p 7170378
24/10/2014 2.00p 2.05p 1.90p 1.95p 7052343
23/10/2014 2.00p 2.15p 1.92p 2.00p 7843136
22/10/2014 1.93p 2.15p 1.90p 2.03p 12591662
21/10/2014 1.83p 1.93p 1.75p 1.93p 6187470
20/10/2014 1.85p 1.85p 1.68p 1.83p 9002350
17/10/2014 1.60p 1.85p 1.52p 1.83p 24930424
16/10/2014 1.83p 1.86p 1.46p 1.60p 25968238
15/10/2014 2.05p 2.05p 1.77p 1.85p 14384302
14/10/2014 2.18p 2.29p 1.91p 2.05p 19729174
13/10/2014 1.80p 2.03p 1.70p 1.93p 17144380
10/10/2014 2.13p 2.21p 1.95p 2.03p 28199620
09/10/2014 2.23p 2.32p 2.23p 2.28p 11168526
08/10/2014 2.25p 2.33p 2.20p 2.33p 13028289
07/10/2014 2.43p 2.43p 2.25p 2.33p 7120181
06/10/2014 2.33p 2.46p 2.25p 2.35p 9952156
03/10/2014 2.43p 2.58p 2.38p 2.45p 7908961
02/10/2014 2.30p 2.70p 2.27p 2.48p 19521396
01/10/2014 2.33p 2.43p 2.20p 2.30p 26656666
30/09/2014 2.68p 2.72p 2.33p 2.43p 19909876
29/09/2014 2.75p 2.89p 2.61p 2.68p 20408390
26/09/2014 2.66p 2.82p 2.61p 2.73p 28271028
25/09/2014 2.81p 2.95p 2.60p 2.75p 31468860
24/09/2014 2.80p 2.93p 2.59p 2.65p 34874632
23/09/2014 3.00p 3.17p 2.83p 2.95p 87163544
22/09/2014 2.28p 2.89p 2.21p 2.73p 79817256
19/09/2014 2.26p 2.40p 2.07p 2.20p 31849516
18/09/2014 2.00p 2.30p 1.96p 2.15p 29720324
17/09/2014 2.00p 2.18p 1.76p 2.10p 44143876
16/09/2014 2.13p 2.65p 1.99p 2.15p 89112120
15/09/2014 1.70p 2.40p 1.41p 2.38p 191952320

*Close Price adjusted for both dividends and splits