Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/11/2013 1.70p 1.70p 1.58p 1.63p 3235443
25/11/2013 1.77p 1.78p 1.68p 1.70p 3200309
22/11/2013 1.82p 1.82p 1.73p 1.77p 4192114
21/11/2013 1.82p 1.86p 1.75p 1.82p 4276450
20/11/2013 1.80p 1.91p 1.80p 1.82p 3768532
19/11/2013 1.91p 2.01p 1.69p 1.80p 12585692
18/11/2013 2.11p 2.14p 1.99p 2.01p 3155029
15/11/2013 1.99p 2.27p 1.99p 2.11p 10206004
14/11/2013 1.94p 2.16p 1.93p 1.99p 2048014
13/11/2013 1.99p 1.99p 1.92p 1.94p 1657998
12/11/2013 2.06p 2.06p 1.93p 1.99p 2565490
11/11/2013 2.06p 2.07p 2.02p 2.06p 995665
08/11/2013 2.08p 2.08p 2.02p 2.06p 1704680
07/11/2013 2.08p 2.08p 2.02p 2.08p 1467927
06/11/2013 2.08p 2.10p 2.05p 2.08p 609291
05/11/2013 2.06p 2.08p 2.04p 2.08p 814342
04/11/2013 2.06p 2.11p 2.03p 2.06p 1641530
01/11/2013 2.15p 2.15p 2.02p 2.06p 2068979
31/10/2013 2.13p 2.30p 2.08p 2.15p 6040600
30/10/2013 2.15p 2.15p 2.01p 2.06p 1841775
29/10/2013 2.11p 2.13p 2.02p 2.13p 1333765
28/10/2013 2.08p 2.12p 2.01p 2.11p 2850638
25/10/2013 2.15p 2.15p 2.04p 2.08p 1090925
24/10/2013 2.18p 2.23p 2.11p 2.15p 792188
23/10/2013 2.11p 2.18p 2.07p 2.18p 1546346
22/10/2013 2.11p 2.15p 2.06p 2.11p 1817589
21/10/2013 2.20p 2.20p 2.07p 2.11p 464853
18/10/2013 2.25p 2.25p 2.15p 2.18p 981789
17/10/2013 2.13p 2.35p 2.10p 2.25p 2023725
16/10/2013 2.18p 2.20p 2.10p 2.13p 352075
15/10/2013 2.15p 2.24p 2.08p 2.18p 4665111
14/10/2013 2.15p 2.23p 2.07p 2.15p 2129323
11/10/2013 2.11p 2.17p 2.06p 2.13p 2372591
10/10/2013 2.20p 2.20p 2.07p 2.11p 580818
09/10/2013 2.13p 2.20p 2.07p 2.20p 1143238
08/10/2013 2.15p 2.17p 2.06p 2.13p 1429953
07/10/2013 2.23p 2.23p 2.07p 2.15p 2620227
04/10/2013 2.20p 2.23p 2.16p 2.23p 640739
03/10/2013 2.17p 2.25p 2.15p 2.20p 1820435
02/10/2013 2.23p 2.23p 2.15p 2.17p 1177374
01/10/2013 2.23p 2.25p 2.20p 2.23p 916288
30/09/2013 2.37p 2.37p 2.20p 2.23p 2050251
27/09/2013 2.32p 2.37p 2.25p 2.37p 781792
26/09/2013 2.39p 2.39p 2.27p 2.32p 1274110
25/09/2013 2.49p 2.49p 2.27p 2.39p 1491140
24/09/2013 2.54p 2.58p 2.40p 2.49p 1810711
23/09/2013 2.73p 2.81p 2.50p 2.54p 1624464
20/09/2013 2.49p 2.80p 2.41p 2.73p 5300367
19/09/2013 2.66p 2.66p 2.39p 2.49p 3502253
18/09/2013 2.78p 3.14p 2.54p 2.66p 7201522
17/09/2013 2.25p 2.92p 2.21p 2.82p 9584596
16/09/2013 2.27p 2.35p 2.20p 2.25p 2726336
13/09/2013 2.11p 2.29p 2.07p 2.23p 3001618
12/09/2013 2.10p 2.15p 2.10p 2.11p 972877
11/09/2013 2.14p 2.14p 2.10p 2.10p 1150461
10/09/2013 2.18p 2.18p 2.02p 2.14p 2319380
09/09/2013 2.20p 2.25p 2.11p 2.18p 2141288
06/09/2013 2.11p 2.29p 2.06p 2.20p 2500300
05/09/2013 2.20p 2.21p 2.07p 2.11p 1010231
04/09/2013 2.06p 2.22p 1.99p 2.20p 3384241
03/09/2013 2.20p 2.20p 2.06p 2.06p 1132011
02/09/2013 2.20p 2.24p 2.10p 2.20p 1970669
30/08/2013 2.23p 2.25p 2.11p 2.20p 1108124
29/08/2013 2.30p 2.39p 2.14p 2.23p 3995232
28/08/2013 2.47p 2.49p 2.21p 2.30p 766587
27/08/2013 2.15p 2.27p 2.01p 2.25p 3472840
23/08/2013 2.25p 2.27p 2.11p 2.15p 2596537
22/08/2013 2.35p 2.35p 2.11p 2.25p 1791290
21/08/2013 2.32p 2.39p 2.15p 2.35p 2248043
20/08/2013 2.11p 2.59p 2.11p 2.38p 12130227
19/08/2013 1.91p 2.14p 1.91p 2.11p 7433359
16/08/2013 1.89p 1.95p 1.84p 1.91p 562235
15/08/2013 1.87p 1.91p 1.82p 1.89p 1319522
14/08/2013 1.89p 1.89p 1.82p 1.87p 1575265
13/08/2013 1.87p 1.89p 1.82p 1.89p 641775
12/08/2013 1.87p 1.94p 1.82p 1.87p 1551113
09/08/2013 1.87p 1.91p 1.82p 1.87p 1433463
08/08/2013 1.87p 1.91p 1.83p 1.91p 1899830
07/08/2013 1.94p 1.95p 1.82p 1.87p 4536104
06/08/2013 1.95p 1.95p 1.91p 1.94p 2531138
05/08/2013 2.08p 2.08p 1.94p 1.95p 1139716
02/08/2013 2.01p 2.07p 2.01p 2.06p 1279796
01/08/2013 1.96p 2.06p 1.96p 2.01p 745270
31/07/2013 1.96p 1.99p 1.90p 1.96p 3613914
30/07/2013 2.08p 2.08p 1.91p 1.96p 1974655
29/07/2013 2.08p 2.10p 2.04p 2.08p 139659
26/07/2013 2.08p 2.10p 2.04p 2.08p 354709
25/07/2013 2.06p 2.08p 2.03p 2.08p 3546689
24/07/2013 2.13p 2.14p 2.06p 2.06p 1486092
23/07/2013 2.15p 2.15p 2.08p 2.13p 1055933
22/07/2013 2.11p 2.17p 2.09p 2.15p 719274
19/07/2013 2.18p 2.20p 2.09p 2.11p 1575314
18/07/2013 2.18p 2.20p 2.14p 2.20p 1005888
17/07/2013 2.15p 2.20p 2.14p 2.18p 638718
16/07/2013 2.25p 2.25p 2.15p 2.15p 896329
15/07/2013 2.32p 2.32p 2.17p 2.25p 1021192
12/07/2013 2.32p 2.33p 2.23p 2.32p 665456
11/07/2013 2.27p 2.36p 2.25p 2.32p 873224
10/07/2013 2.23p 2.38p 2.16p 2.30p 2389709
09/07/2013 2.34p 2.34p 2.20p 2.23p 1794347
08/07/2013 2.30p 2.35p 2.16p 2.34p 5790548
05/07/2013 2.20p 2.20p 2.08p 2.20p 309580
04/07/2013 2.20p 2.20p 2.09p 2.20p 653127
03/07/2013 2.18p 2.20p 2.06p 2.20p 1524801
02/07/2013 2.25p 2.25p 2.08p 2.18p 1329253
01/07/2013 2.15p 2.27p 2.09p 2.25p 2482450
28/06/2013 2.23p 2.24p 2.12p 2.15p 687037
27/06/2013 2.25p 2.25p 2.06p 2.23p 3229680
26/06/2013 2.27p 2.27p 2.17p 2.25p 792189
25/06/2013 2.25p 2.35p 2.11p 2.27p 4992393
24/06/2013 2.49p 2.49p 2.24p 2.25p 2329730
21/06/2013 2.44p 2.49p 2.36p 2.49p 946765
20/06/2013 2.35p 2.50p 2.32p 2.44p 1656834
19/06/2013 2.42p 2.42p 2.35p 2.35p 268924
18/06/2013 2.44p 2.44p 2.34p 2.42p 853434
17/06/2013 2.37p 2.54p 2.30p 2.44p 2904208
14/06/2013 2.39p 2.49p 2.36p 2.37p 487797
13/06/2013 2.39p 2.49p 2.36p 2.39p 2557350
12/06/2013 2.49p 2.68p 2.36p 2.39p 2705748
11/06/2013 2.39p 2.49p 2.39p 2.49p 1272954
10/06/2013 2.56p 2.56p 2.39p 2.39p 515814
07/06/2013 2.49p 2.56p 2.41p 2.56p 405321
06/06/2013 2.42p 2.54p 2.39p 2.49p 2245806
05/06/2013 2.39p 2.54p 2.28p 2.41p 1377562
04/06/2013 2.35p 2.35p 2.21p 2.32p 3044274
03/06/2013 2.42p 2.42p 2.31p 2.35p 2133875
31/05/2013 2.39p 2.44p 2.35p 2.42p 2262518
30/05/2013 2.54p 2.54p 2.35p 2.39p 6906434
29/05/2013 2.63p 2.68p 2.40p 2.40p 3114782
28/05/2013 2.63p 2.68p 2.39p 2.59p 7594579
24/05/2013 2.63p 2.66p 2.49p 2.59p 4435108
23/05/2013 2.68p 2.73p 2.57p 2.63p 5445762
22/05/2013 2.39p 2.81p 2.35p 2.75p 20076598
21/05/2013 2.23p 2.54p 2.11p 2.39p 27919150
20/05/2013 2.35p 2.87p 2.15p 2.20p 47451368
17/05/2013 3.71p 3.74p 3.59p 3.64p 4794603
16/05/2013 3.78p 3.78p 3.64p 3.71p 4315212
15/05/2013 3.88p 3.88p 3.69p 3.78p 5055572
14/05/2013 3.90p 3.90p 3.83p 3.88p 1083209
13/05/2013 3.93p 4.00p 3.86p 3.90p 1514206
10/05/2013 3.93p 3.97p 3.89p 3.93p 1622597
09/05/2013 3.95p 3.99p 3.83p 3.93p 3436429
08/05/2013 4.00p 4.02p 3.86p 3.95p 1529647
07/05/2013 4.00p 4.00p 3.93p 4.00p 3184409
03/05/2013 3.97p 3.97p 3.90p 3.97p 720891
02/05/2013 3.93p 3.97p 3.91p 3.97p 1574082
01/05/2013 3.97p 3.97p 3.89p 3.93p 1449421
30/04/2013 3.93p 4.02p 3.90p 3.97p 832414
29/04/2013 3.97p 3.99p 3.88p 3.93p 2425001
26/04/2013 4.02p 4.02p 3.88p 3.97p 2644794
25/04/2013 4.02p 4.05p 3.90p 4.02p 1916203
24/04/2013 3.90p 4.05p 3.90p 4.02p 1710522
23/04/2013 3.97p 4.00p 3.88p 3.90p 2749993
22/04/2013 4.09p 4.11p 3.90p 3.97p 1571702
19/04/2013 4.12p 4.14p 3.96p 4.09p 1851879
18/04/2013 4.02p 4.21p 4.02p 4.12p 1688717
17/04/2013 4.09p 4.11p 3.99p 4.02p 2830742
16/04/2013 4.26p 4.26p 4.07p 4.09p 3177515
15/04/2013 4.40p 4.46p 4.22p 4.26p 3796341
12/04/2013 4.19p 4.44p 4.15p 4.40p 6318087
11/04/2013 4.02p 4.24p 4.00p 4.24p 4242809
10/04/2013 3.97p 4.12p 3.88p 4.02p 4007439
09/04/2013 3.97p 4.01p 3.90p 3.97p 2600224
08/04/2013 3.88p 3.99p 3.83p 3.97p 4145498
05/04/2013 3.81p 4.00p 3.81p 3.88p 8494210
04/04/2013 4.02p 4.02p 3.73p 3.81p 4989918
03/04/2013 3.97p 4.07p 3.81p 4.02p 4513465
02/04/2013 4.09p 4.12p 3.73p 3.97p 11231255
28/03/2013 4.55p 4.55p 4.08p 4.09p 12288681
27/03/2013 4.45p 4.55p 4.40p 4.52p 3046441
26/03/2013 4.67p 4.67p 4.32p 4.45p 5872520
25/03/2013 4.71p 4.87p 4.60p 4.67p 4173450
22/03/2013 5.10p 5.10p 4.70p 4.71p 14502736
21/03/2013 5.10p 5.36p 5.03p 5.10p 7669308
20/03/2013 5.29p 5.29p 5.04p 5.10p 6429162
19/03/2013 5.31p 5.36p 5.17p 5.27p 6229272
18/03/2013 5.39p 5.50p 5.17p 5.31p 4484671
15/03/2013 5.34p 5.54p 5.20p 5.36p 5666748
14/03/2013 5.34p 5.39p 5.27p 5.34p 4225580
13/03/2013 5.46p 5.53p 5.31p 5.39p 5721366
12/03/2013 5.34p 5.63p 5.32p 5.46p 6638666
11/03/2013 5.39p 5.59p 5.24p 5.34p 8128489
08/03/2013 5.22p 5.61p 5.22p 5.39p 11101800
07/03/2013 5.46p 5.65p 5.22p 5.22p 10877862
06/03/2013 4.92p 5.59p 4.89p 5.55p 25030964
05/03/2013 5.31p 5.65p 4.89p 4.94p 24771784
04/03/2013 4.69p 5.64p 4.69p 5.38p 32924392
01/03/2013 4.14p 4.79p 4.14p 4.72p 20895936
28/02/2013 4.02p 4.28p 4.00p 4.17p 7346630
27/02/2013 3.97p 4.05p 3.92p 4.01p 2052983
26/02/2013 3.93p 4.02p 3.88p 3.97p 2240806
25/02/2013 3.95p 4.06p 3.89p 3.93p 2216028
22/02/2013 3.83p 4.00p 3.83p 3.95p 2710231
21/02/2013 4.04p 4.04p 3.83p 3.83p 1173676
20/02/2013 3.85p 4.01p 3.79p 4.01p 2548732
19/02/2013 3.90p 3.90p 3.79p 3.85p 3475468
18/02/2013 4.02p 4.02p 3.84p 3.90p 2149685
15/02/2013 3.97p 4.02p 3.93p 4.02p 1904832
14/02/2013 4.07p 4.07p 3.95p 3.97p 825356
13/02/2013 4.07p 4.07p 3.94p 4.07p 1667397

*Close Price adjusted for both dividends and splits