Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits