Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/05/2014 0.73p 0.75p 0.70p 0.73p 2116961
06/05/2014 0.73p 0.73p 0.71p 0.73p 1187648
02/05/2014 0.73p 0.75p 0.71p 0.73p 1042773
01/05/2014 0.73p 0.73p 0.71p 0.73p 1252361
30/04/2014 0.75p 0.75p 0.70p 0.73p 6975924
29/04/2014 0.75p 0.75p 0.72p 0.75p 3868002
28/04/2014 0.77p 0.77p 0.71p 0.75p 5792975
25/04/2014 0.73p 0.80p 0.71p 0.77p 16202632
24/04/2014 0.65p 0.78p 0.64p 0.73p 28007280
23/04/2014 0.82p 0.82p 0.64p 0.65p 24241304
22/04/2014 0.82p 0.82p 0.81p 0.82p 2158246
17/04/2014 0.83p 0.83p 0.81p 0.82p 640172
16/04/2014 0.87p 0.87p 0.81p 0.83p 5009400
15/04/2014 0.87p 0.87p 0.83p 0.87p 975407
14/04/2014 0.87p 0.87p 0.83p 0.87p 802351
11/04/2014 0.84p 0.87p 0.83p 0.87p 9272097
10/04/2014 0.84p 0.84p 0.83p 0.84p 2601627
09/04/2014 0.84p 0.84p 0.83p 0.84p 3209144
08/04/2014 0.86p 0.86p 0.83p 0.84p 4937640
07/04/2014 0.86p 0.86p 0.83p 0.86p 3902465
04/04/2014 0.85p 0.85p 0.83p 0.84p 1765763
03/04/2014 0.87p 0.87p 0.84p 0.85p 4710217
02/04/2014 0.87p 0.87p 0.84p 0.87p 5099012
01/04/2014 0.85p 0.87p 0.84p 0.87p 4959848
31/03/2014 0.91p 0.91p 0.85p 0.85p 8014561
28/03/2014 0.92p 0.92p 0.90p 0.91p 4819574
27/03/2014 0.93p 0.93p 0.91p 0.91p 6692564
26/03/2014 0.96p 0.96p 0.91p 0.93p 10613389
25/03/2014 0.96p 0.96p 0.95p 0.95p 3192637
24/03/2014 0.97p 0.97p 0.95p 0.96p 4452466
21/03/2014 0.97p 0.97p 0.96p 0.97p 2012003
20/03/2014 0.98p 0.98p 0.96p 0.96p 2881137
19/03/2014 0.97p 0.98p 0.97p 0.98p 1907672
18/03/2014 0.99p 0.99p 0.96p 0.97p 6025779
17/03/2014 1.03p 1.03p 0.98p 0.99p 2247268
14/03/2014 0.99p 1.00p 0.98p 1.00p 4933782
13/03/2014 1.00p 1.00p 0.98p 0.99p 6388419
12/03/2014 1.00p 1.00p 0.98p 1.00p 9471780
11/03/2014 1.00p 1.00p 0.98p 1.00p 7859839
10/03/2014 1.00p 1.00p 0.98p 1.00p 7472770
07/03/2014 1.00p 1.00p 0.98p 1.00p 6138917
06/03/2014 1.00p 1.01p 0.99p 1.00p 6585837
05/03/2014 1.00p 1.01p 0.99p 1.00p 12937848
04/03/2014 1.00p 1.00p 0.99p 1.00p 3981763
03/03/2014 1.00p 1.00p 0.99p 1.00p 4983446
28/02/2014 1.03p 1.03p 1.00p 1.00p 4581409
27/02/2014 1.04p 1.04p 1.00p 1.03p 6101174
26/02/2014 1.03p 1.03p 1.00p 1.00p 9212609
25/02/2014 1.02p 1.05p 1.00p 1.00p 21520240
24/02/2014 1.04p 1.05p 0.98p 1.02p 26093956
21/02/2014 0.99p 1.05p 0.98p 1.05p 4608017
20/02/2014 1.00p 1.00p 0.98p 0.99p 12651500
19/02/2014 0.99p 1.00p 0.99p 1.00p 3700375
18/02/2014 0.99p 1.01p 0.95p 0.99p 9485315
17/02/2014 0.97p 1.00p 0.96p 0.99p 6606625
14/02/2014 0.97p 0.97p 0.95p 0.97p 5714174
13/02/2014 0.95p 0.98p 0.95p 0.97p 14563615
12/02/2014 0.99p 0.99p 0.94p 0.95p 13724453
11/02/2014 0.99p 0.99p 0.98p 0.99p 8369765
10/02/2014 1.01p 1.01p 0.96p 0.99p 7161639
07/02/2014 1.00p 1.01p 1.00p 1.01p 9639790
06/02/2014 1.01p 1.02p 0.99p 1.01p 7334513
05/02/2014 0.99p 1.00p 0.99p 1.00p 8711336
04/02/2014 1.04p 1.04p 0.97p 0.99p 11592228
03/02/2014 1.02p 1.04p 1.00p 1.02p 24975944
31/01/2014 1.01p 1.03p 0.97p 1.00p 17417730
30/01/2014 1.25p 1.25p 1.00p 1.01p 63399360
29/01/2014 1.21p 1.29p 1.21p 1.22p 5910506
28/01/2014 1.26p 1.26p 1.21p 1.21p 3998448
27/01/2014 1.27p 1.29p 1.26p 1.27p 2934652
24/01/2014 1.31p 1.33p 1.25p 1.27p 4320893
23/01/2014 1.32p 1.34p 1.29p 1.31p 2514422
22/01/2014 1.36p 1.37p 1.29p 1.32p 4626028
21/01/2014 1.39p 1.58p 1.34p 1.36p 5544750
20/01/2014 1.41p 1.46p 1.36p 1.39p 2701742
17/01/2014 1.34p 1.46p 1.33p 1.41p 5466040
16/01/2014 1.33p 1.60p 1.31p 1.34p 6539998
15/01/2014 1.34p 1.37p 1.31p 1.33p 4088260
14/01/2014 1.39p 1.42p 1.27p 1.33p 11496589
13/01/2014 1.48p 1.51p 1.34p 1.39p 5169982
10/01/2014 1.58p 1.60p 1.42p 1.48p 7960532
09/01/2014 1.56p 1.72p 1.48p 1.58p 4332024
08/01/2014 1.46p 1.50p 1.41p 1.48p 1313758
07/01/2014 1.41p 1.53p 1.34p 1.46p 1265033
06/01/2014 1.51p 1.53p 1.38p 1.41p 1735022
03/01/2014 1.53p 1.55p 1.50p 1.53p 595779
02/01/2014 1.58p 1.58p 1.50p 1.53p 563429
31/12/2013 1.53p 1.63p 1.49p 1.58p 525106
30/12/2013 1.58p 1.58p 1.49p 1.53p 1676726
27/12/2013 1.65p 1.65p 1.51p 1.58p 720117
24/12/2013 1.65p 1.65p 1.63p 1.65p 986148
23/12/2013 1.53p 1.68p 1.53p 1.65p 4794032
20/12/2013 1.34p 1.81p 1.34p 1.53p 13118429
19/12/2013 1.34p 1.38p 1.32p 1.34p 1245522
18/12/2013 1.34p 1.37p 1.32p 1.34p 1882870
17/12/2013 1.36p 1.54p 1.32p 1.34p 1065158
16/12/2013 1.36p 1.36p 1.29p 1.36p 1871595
13/12/2013 1.29p 1.37p 1.29p 1.36p 1306210
12/12/2013 1.34p 1.34p 1.29p 1.29p 372643
11/12/2013 1.34p 1.34p 1.30p 1.34p 2114442
10/12/2013 1.34p 1.35p 1.32p 1.34p 1819703
09/12/2013 1.34p 1.50p 1.31p 1.34p 11329319
06/12/2013 1.41p 1.41p 1.32p 1.32p 1433878
05/12/2013 1.39p 1.41p 1.32p 1.34p 5022661
04/12/2013 1.41p 1.46p 1.38p 1.39p 653668
03/12/2013 1.48p 1.48p 1.39p 1.41p 5235728
02/12/2013 1.60p 1.60p 1.46p 1.48p 3448735
29/11/2013 1.58p 1.60p 1.55p 1.60p 1344898
28/11/2013 1.60p 1.63p 1.53p 1.58p 4169918
27/11/2013 1.63p 1.68p 1.55p 1.60p 2924463
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

*Close Price adjusted for both dividends and splits