Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
04/10/2012 3.85p 3.93p 3.84p 3.85p 838393
03/10/2012 3.95p 4.02p 3.85p 3.85p 1145682
02/10/2012 3.78p 4.00p 3.78p 3.95p 2456699
01/10/2012 3.83p 3.90p 3.78p 3.81p 1062165
28/09/2012 3.85p 3.92p 3.78p 3.88p 1290908
27/09/2012 3.88p 3.89p 3.78p 3.85p 1037212
26/09/2012 3.90p 3.92p 3.83p 3.88p 991141
25/09/2012 3.88p 4.02p 3.85p 3.88p 1637572
24/09/2012 3.88p 3.91p 3.79p 3.88p 1287628
21/09/2012 3.78p 3.92p 3.77p 3.83p 3067002
20/09/2012 3.88p 3.92p 3.78p 3.78p 3016009
19/09/2012 3.90p 3.97p 3.86p 3.88p 2019041
18/09/2012 3.95p 4.01p 3.86p 3.90p 3275385
17/09/2012 4.09p 4.11p 3.93p 3.95p 2317622
14/09/2012 4.02p 4.21p 4.02p 4.12p 1984735
13/09/2012 4.00p 4.07p 3.84p 4.02p 3274317
12/09/2012 4.02p 4.02p 3.90p 3.97p 2025198
11/09/2012 4.05p 4.14p 3.96p 4.02p 1215233
10/09/2012 4.12p 4.16p 3.97p 4.05p 1738848
07/09/2012 4.00p 4.12p 3.89p 4.12p 5130574
06/09/2012 3.97p 4.00p 3.84p 4.00p 2302695
05/09/2012 4.00p 4.01p 3.86p 3.97p 475225
04/09/2012 4.07p 4.07p 3.93p 4.00p 629016
03/09/2012 4.02p 4.11p 3.91p 4.02p 3075814
31/08/2012 4.00p 4.12p 3.93p 4.02p 2859368
30/08/2012 4.12p 4.12p 3.97p 3.97p 1572248
29/08/2012 4.24p 4.24p 3.98p 4.12p 1427402
28/08/2012 4.09p 4.31p 4.05p 4.24p 2105354
24/08/2012 3.95p 4.21p 3.88p 4.15p 4319603
23/08/2012 3.97p 3.99p 3.89p 3.93p 2056585
22/08/2012 4.02p 4.02p 3.90p 3.97p 1109057
21/08/2012 3.97p 4.07p 3.83p 4.07p 3794933
20/08/2012 4.07p 4.07p 3.93p 3.97p 2708664
17/08/2012 4.06p 4.14p 3.94p 4.05p 1770016
16/08/2012 4.21p 4.21p 4.03p 4.06p 2584016
15/08/2012 4.26p 4.31p 4.21p 4.21p 845625
14/08/2012 4.17p 4.27p 4.13p 4.26p 2963276
13/08/2012 4.33p 4.35p 4.07p 4.17p 4515134
10/08/2012 4.45p 4.45p 4.26p 4.33p 2582121
09/08/2012 4.60p 4.60p 4.40p 4.40p 2807850
08/08/2012 4.60p 4.60p 4.55p 4.60p 644652
07/08/2012 4.57p 4.64p 4.43p 4.60p 2982844
06/08/2012 4.60p 4.62p 4.50p 4.57p 2995105
03/08/2012 4.50p 4.63p 4.45p 4.60p 945304
02/08/2012 4.57p 4.58p 4.45p 4.55p 717335
01/08/2012 4.64p 4.74p 4.50p 4.57p 2536846
31/07/2012 4.76p 4.76p 4.55p 4.64p 1719922
30/07/2012 4.64p 4.79p 4.62p 4.74p 3142550
27/07/2012 4.76p 4.79p 4.60p 4.64p 3136904
26/07/2012 4.88p 4.93p 4.69p 4.72p 3365058
25/07/2012 4.91p 4.93p 4.81p 4.88p 2674409
24/07/2012 4.86p 4.93p 4.84p 4.91p 2303062
23/07/2012 5.12p 5.20p 4.86p 4.86p 3172836
20/07/2012 5.15p 5.46p 5.06p 5.17p 5349858
19/07/2012 4.86p 5.17p 4.70p 5.03p 5749496
18/07/2012 4.84p 4.93p 4.80p 4.86p 2775716
17/07/2012 4.72p 4.84p 4.66p 4.81p 2559027
16/07/2012 4.79p 4.81p 4.65p 4.67p 1364344
13/07/2012 4.72p 4.79p 4.60p 4.74p 3794289
12/07/2012 4.79p 4.79p 4.71p 4.72p 1804632
11/07/2012 4.67p 4.79p 4.64p 4.74p 3672272
10/07/2012 4.81p 4.81p 4.65p 4.67p 3030087
09/07/2012 5.00p 5.02p 4.74p 4.81p 5016510
06/07/2012 5.10p 5.21p 4.98p 5.01p 4041750
05/07/2012 5.39p 5.52p 4.98p 5.10p 12492787
04/07/2012 5.46p 5.74p 5.32p 5.41p 18176394
03/07/2012 4.36p 5.41p 4.36p 5.36p 18910028
02/07/2012 4.45p 4.69p 4.28p 4.36p 14375894
29/06/2012 4.12p 4.17p 4.04p 4.09p 13795912
28/06/2012 4.21p 4.89p 4.17p 4.24p 33389106
27/06/2012 3.92p 3.92p 3.84p 3.85p 3473127
26/06/2012 4.05p 4.07p 3.88p 3.92p 5607311
25/06/2012 3.97p 4.11p 3.93p 4.07p 12233455
22/06/2012 4.05p 4.05p 3.88p 3.95p 9423850
21/06/2012 4.07p 4.27p 4.02p 4.05p 13999758
20/06/2012 3.88p 4.12p 3.88p 4.07p 9221536
19/06/2012 3.90p 3.97p 3.83p 3.88p 1467334
18/06/2012 3.71p 3.97p 3.64p 3.93p 4478109
15/06/2012 3.71p 3.72p 3.40p 3.69p 3235096
14/06/2012 3.80p 3.81p 3.67p 3.71p 811273
13/06/2012 3.64p 3.83p 3.61p 3.80p 5197398
12/06/2012 3.61p 3.67p 3.54p 3.64p 3267215
11/06/2012 3.52p 3.63p 3.36p 3.61p 3701957
08/06/2012 3.49p 3.59p 3.40p 3.40p 779644
07/06/2012 3.52p 3.52p 3.42p 3.49p 1244019
06/06/2012 3.52p 3.55p 3.42p 3.52p 736999
01/06/2012 3.61p 3.61p 3.37p 3.40p 2662248
31/05/2012 3.65p 3.65p 3.52p 3.59p 2231575
30/05/2012 3.61p 3.65p 3.54p 3.65p 1982109
29/05/2012 3.59p 3.61p 3.48p 3.61p 671008
28/05/2012 3.61p 3.67p 3.47p 3.59p 5306087
25/05/2012 3.66p 3.67p 3.45p 3.61p 2188393
24/05/2012 3.67p 3.73p 3.57p 3.64p 2732456
23/05/2012 3.61p 3.72p 3.59p 3.65p 3967556
22/05/2012 3.64p 3.71p 3.59p 3.59p 3309654
21/05/2012 3.64p 3.72p 3.58p 3.64p 931381
18/05/2012 3.59p 3.68p 3.56p 3.64p 3011052
17/05/2012 3.78p 3.88p 3.61p 3.66p 1808137
16/05/2012 3.81p 3.94p 3.64p 3.73p 2583288
15/05/2012 3.78p 3.83p 3.68p 3.78p 5172886
14/05/2012 3.90p 3.90p 3.74p 3.75p 2580152
11/05/2012 3.90p 3.90p 3.84p 3.90p 1612174
10/05/2012 3.83p 4.07p 3.79p 3.90p 5163917
09/05/2012 4.05p 4.05p 3.76p 3.83p 4708757
08/05/2012 4.26p 4.31p 4.02p 4.05p 4326498
04/05/2012 4.48p 4.49p 4.13p 4.26p 5588419
03/05/2012 4.50p 4.60p 4.42p 4.50p 1801865
02/05/2012 4.52p 4.59p 4.42p 4.45p 1293615
01/05/2012 4.60p 4.64p 4.41p 4.41p 2866332
30/04/2012 4.76p 4.79p 4.42p 4.60p 4320182

*Close Price adjusted for both dividends and splits