Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
12/02/2013 4.05p 4.09p 3.94p 4.07p 2368501
11/02/2013 4.09p 4.17p 4.02p 4.05p 1524263
08/02/2013 4.09p 4.16p 4.02p 4.09p 1888130
07/02/2013 4.09p 4.09p 4.02p 4.09p 954059
06/02/2013 4.02p 4.17p 3.96p 4.02p 2089953
05/02/2013 4.02p 4.07p 3.93p 4.02p 1271335
04/02/2013 3.97p 4.04p 3.94p 4.02p 1848640
01/02/2013 4.07p 4.14p 3.93p 4.00p 2426518
31/01/2013 4.02p 4.17p 3.98p 4.07p 2425365
30/01/2013 3.81p 4.11p 3.78p 3.97p 7519946
29/01/2013 3.73p 3.89p 3.73p 3.81p 7493416
28/01/2013 3.76p 3.78p 3.68p 3.69p 3112447
25/01/2013 3.69p 3.83p 3.66p 3.76p 5206159
24/01/2013 3.76p 3.77p 3.65p 3.69p 3406448
23/01/2013 3.81p 3.82p 3.70p 3.76p 6617143
22/01/2013 4.02p 4.21p 3.76p 3.81p 18927706
21/01/2013 4.36p 4.36p 4.14p 4.21p 1225835
18/01/2013 4.26p 4.38p 4.22p 4.26p 2128279
17/01/2013 4.50p 4.58p 4.12p 4.26p 7164714
16/01/2013 4.60p 4.62p 4.43p 4.50p 3219668
15/01/2013 4.60p 4.60p 4.50p 4.60p 1829392
14/01/2013 4.55p 4.74p 4.55p 4.60p 4684692
11/01/2013 4.50p 4.62p 4.40p 4.55p 1191896
10/01/2013 4.48p 4.58p 4.31p 4.50p 2842899
09/01/2013 4.26p 4.68p 4.07p 4.48p 8870811
08/01/2013 4.48p 4.48p 4.26p 4.26p 1841390
07/01/2013 4.36p 4.50p 4.36p 4.48p 4515531
04/01/2013 4.05p 4.42p 4.02p 4.36p 5660675
03/01/2013 3.88p 4.10p 3.88p 4.05p 3636405
02/01/2013 3.88p 4.02p 3.80p 3.88p 1852780
31/12/2012 3.83p 3.88p 3.81p 3.88p 703918
28/12/2012 3.83p 3.88p 3.78p 3.83p 240898
27/12/2012 3.88p 3.92p 3.75p 3.83p 2090657
24/12/2012 3.86p 3.93p 3.81p 3.88p 288047
21/12/2012 3.88p 3.93p 3.77p 3.86p 1375307
20/12/2012 3.93p 3.95p 3.81p 3.88p 555417
19/12/2012 3.85p 3.93p 3.79p 3.93p 1093420
18/12/2012 3.88p 3.88p 3.77p 3.85p 1595908
17/12/2012 3.88p 3.92p 3.82p 3.88p 744852
14/12/2012 3.83p 3.92p 3.81p 3.88p 600401
13/12/2012 3.97p 3.97p 3.79p 3.88p 345139
12/12/2012 3.93p 3.97p 3.87p 3.97p 780493
11/12/2012 3.90p 3.97p 3.83p 3.93p 1035086
10/12/2012 3.97p 4.06p 3.89p 3.90p 1433151
07/12/2012 3.78p 4.00p 3.73p 3.97p 2782997
06/12/2012 3.88p 3.91p 3.74p 3.74p 2731774
05/12/2012 3.88p 3.97p 3.76p 3.88p 1132564
04/12/2012 3.88p 3.88p 3.80p 3.88p 743743
03/12/2012 3.88p 3.88p 3.79p 3.88p 1331466
30/11/2012 3.83p 3.88p 3.78p 3.82p 607044
29/11/2012 3.81p 3.88p 3.78p 3.83p 1244809
28/11/2012 3.88p 3.88p 3.73p 3.79p 3631044
27/11/2012 3.93p 3.94p 3.75p 3.88p 3266502
26/11/2012 4.02p 4.03p 3.93p 3.93p 772687
23/11/2012 3.85p 4.03p 3.83p 4.02p 3039120
22/11/2012 3.88p 3.93p 3.85p 3.85p 1036418
21/11/2012 3.90p 3.93p 3.86p 3.88p 864869
20/11/2012 4.05p 4.05p 3.86p 3.90p 2043648
19/11/2012 4.24p 4.24p 3.96p 4.00p 3645900
16/11/2012 4.21p 4.26p 4.15p 4.24p 1091416
15/11/2012 4.21p 4.24p 4.17p 4.21p 831925
14/11/2012 4.17p 4.33p 4.08p 4.31p 2712098
13/11/2012 4.14p 4.21p 4.05p 4.17p 1866241
12/11/2012 4.19p 4.21p 4.08p 4.14p 1588729
09/11/2012 4.12p 4.17p 4.06p 4.17p 1717532
08/11/2012 4.24p 4.24p 4.07p 4.09p 1780981
07/11/2012 4.31p 4.31p 4.17p 4.24p 2650013
06/11/2012 4.26p 4.33p 4.22p 4.31p 1894472
05/11/2012 4.28p 4.34p 4.20p 4.26p 2093879
02/11/2012 4.21p 4.30p 4.17p 4.28p 2303145
01/11/2012 4.38p 4.39p 4.13p 4.21p 5812072
31/10/2012 4.36p 4.42p 4.31p 4.38p 2038287
30/10/2012 4.45p 4.50p 4.31p 4.36p 1591394
29/10/2012 4.58p 4.58p 4.36p 4.45p 3473226
26/10/2012 4.79p 4.88p 4.51p 4.58p 2191910
25/10/2012 4.79p 4.84p 4.68p 4.79p 1633776
24/10/2012 4.64p 4.88p 4.55p 4.79p 4571438
23/10/2012 5.03p 5.03p 4.59p 4.64p 6353398
22/10/2012 5.00p 5.23p 4.95p 5.03p 10859896
19/10/2012 4.40p 5.28p 4.40p 5.00p 18684288
18/10/2012 4.26p 4.49p 4.22p 4.40p 3131797
17/10/2012 4.36p 4.54p 4.19p 4.26p 4506866
16/10/2012 4.00p 4.40p 3.99p 4.36p 11185851
15/10/2012 3.85p 4.02p 3.81p 4.00p 3603612
12/10/2012 3.90p 3.96p 3.83p 3.85p 2430713
11/10/2012 3.81p 3.90p 3.81p 3.86p 1390267
10/10/2012 3.85p 3.85p 3.79p 3.81p 735897
09/10/2012 3.88p 3.90p 3.78p 3.85p 3040891
08/10/2012 3.97p 4.18p 3.83p 3.88p 3240679
05/10/2012 3.85p 3.87p 3.78p 3.83p 2397584

*Close Price adjusted for both dividends and splits