Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
12/09/2014 1.43p 1.43p 1.32p 1.40p 42364248
11/09/2014 1.35p 1.59p 1.35p 1.42p 75040048
10/09/2014 1.23p 1.29p 1.18p 1.20p 17931216
09/09/2014 1.38p 1.43p 1.20p 1.23p 29133564
08/09/2014 1.24p 1.59p 1.20p 1.36p 78746824
05/09/2014 0.96p 1.30p 0.96p 1.25p 86775920
04/09/2014 0.88p 0.98p 0.88p 0.96p 29570072
03/09/2014 0.88p 0.89p 0.86p 0.88p 5668431
02/09/2014 0.85p 0.89p 0.83p 0.88p 5658001
01/09/2014 0.84p 0.85p 0.83p 0.85p 1440787
29/08/2014 0.84p 0.85p 0.83p 0.84p 3142048
28/08/2014 0.83p 0.85p 0.83p 0.84p 3354804
27/08/2014 0.86p 0.86p 0.83p 0.86p 3267088
26/08/2014 0.84p 0.86p 0.81p 0.86p 3323922
22/08/2014 0.83p 0.84p 0.81p 0.84p 2684366
21/08/2014 0.84p 0.84p 0.81p 0.83p 2486995
20/08/2014 0.86p 0.86p 0.82p 0.84p 2342420
19/08/2014 0.86p 0.89p 0.83p 0.86p 11707062
18/08/2014 0.78p 0.88p 0.78p 0.86p 14846663
15/08/2014 0.77p 0.79p 0.77p 0.78p 4771634
14/08/2014 0.76p 0.79p 0.76p 0.77p 9332132
13/08/2014 0.80p 0.80p 0.75p 0.76p 21289592
12/08/2014 0.81p 0.81p 0.79p 0.80p 4615157
11/08/2014 0.83p 0.84p 0.81p 0.82p 5436884
08/08/2014 0.86p 0.86p 0.81p 0.83p 11742063
07/08/2014 0.86p 0.87p 0.83p 0.86p 8816056
06/08/2014 0.86p 0.87p 0.85p 0.86p 2329590
05/08/2014 0.89p 0.89p 0.85p 0.86p 3010374
04/08/2014 0.90p 0.90p 0.88p 0.89p 1212632
01/08/2014 0.88p 0.90p 0.86p 0.90p 2798038
31/07/2014 0.92p 0.92p 0.87p 0.88p 1980954
30/07/2014 0.88p 0.92p 0.88p 0.92p 1039287
29/07/2014 0.90p 0.91p 0.87p 0.88p 3372143
28/07/2014 0.89p 0.91p 0.89p 0.90p 1752734
25/07/2014 0.93p 0.93p 0.89p 0.89p 7248575
24/07/2014 0.93p 0.93p 0.91p 0.93p 4817133
23/07/2014 0.92p 0.93p 0.89p 0.93p 5480382
22/07/2014 0.92p 0.94p 0.90p 0.92p 1383565
21/07/2014 0.94p 0.94p 0.92p 0.93p 1917216
18/07/2014 0.94p 0.95p 0.93p 0.94p 4659013
17/07/2014 0.94p 0.95p 0.93p 0.94p 4791701
16/07/2014 0.93p 0.95p 0.93p 0.94p 4423016
15/07/2014 0.93p 0.95p 0.90p 0.93p 7784561
14/07/2014 0.91p 0.95p 0.89p 0.93p 4209158
11/07/2014 0.91p 0.92p 0.89p 0.91p 5744605
10/07/2014 0.95p 0.95p 0.88p 0.91p 5714283
09/07/2014 0.87p 0.96p 0.85p 0.95p 7998530
08/07/2014 0.90p 0.90p 0.83p 0.88p 7261166
07/07/2014 0.88p 0.90p 0.86p 0.90p 2160153
04/07/2014 0.88p 0.89p 0.87p 0.88p 1900017
03/07/2014 0.89p 0.89p 0.87p 0.88p 4191260
02/07/2014 0.91p 0.95p 0.88p 0.89p 6503258
01/07/2014 0.91p 0.93p 0.89p 0.91p 5770994
30/06/2014 0.92p 0.92p 0.86p 0.91p 7290118
27/06/2014 0.88p 0.92p 0.87p 0.92p 4308455
26/06/2014 0.89p 0.92p 0.87p 0.88p 1432956
25/06/2014 0.89p 0.93p 0.86p 0.89p 4911750
24/06/2014 0.93p 0.93p 0.86p 0.89p 3835600
23/06/2014 0.90p 0.93p 0.88p 0.93p 7500590
20/06/2014 0.86p 0.90p 0.85p 0.90p 9820813
19/06/2014 0.83p 0.88p 0.83p 0.86p 1669111
18/06/2014 0.88p 0.88p 0.83p 0.83p 4731241
17/06/2014 0.92p 0.92p 0.85p 0.88p 5798962
16/06/2014 0.89p 0.89p 0.86p 0.89p 3156824
13/06/2014 0.87p 0.90p 0.85p 0.89p 5545683
12/06/2014 0.92p 0.92p 0.85p 0.87p 6156810
11/06/2014 0.96p 0.98p 0.85p 0.92p 13189394
10/06/2014 0.97p 1.00p 0.94p 0.98p 20192680
09/06/2014 0.95p 1.00p 0.90p 0.97p 23185404
06/06/2014 0.94p 1.00p 0.93p 0.95p 47068252
05/06/2014 0.87p 0.96p 0.84p 0.94p 50768620
04/06/2014 0.84p 0.86p 0.82p 0.86p 19076560
03/06/2014 0.87p 0.87p 0.82p 0.84p 8950729
02/06/2014 0.84p 0.87p 0.83p 0.87p 13885407
30/05/2014 0.87p 0.87p 0.83p 0.84p 3429920
29/05/2014 0.87p 0.87p 0.83p 0.87p 3299429
28/05/2014 0.90p 0.90p 0.82p 0.84p 3771016
27/05/2014 0.90p 0.93p 0.86p 0.90p 8724606
23/05/2014 0.83p 0.90p 0.82p 0.89p 11551120
22/05/2014 0.83p 0.85p 0.81p 0.83p 4711490
21/05/2014 0.78p 0.82p 0.77p 0.81p 5466298
20/05/2014 0.83p 0.83p 0.75p 0.78p 3545711
19/05/2014 0.90p 0.91p 0.80p 0.83p 5811424
16/05/2014 0.93p 0.95p 0.87p 0.91p 2072050
15/05/2014 0.92p 0.94p 0.89p 0.93p 6158620
14/05/2014 0.95p 0.95p 0.88p 0.92p 12472694
13/05/2014 0.82p 0.96p 0.80p 0.95p 25566384
12/05/2014 0.77p 0.80p 0.74p 0.80p 10189986
09/05/2014 0.78p 0.85p 0.73p 0.76p 17414662
08/05/2014 0.73p 0.73p 0.71p 0.73p 381956

*Close Price adjusted for both dividends and splits