Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/04/2012 4.93p 4.94p 4.62p 4.76p 5516372
26/04/2012 4.36p 5.00p 4.36p 4.93p 21312722
25/04/2012 3.88p 4.48p 3.88p 4.40p 14872573
24/04/2012 3.81p 3.93p 3.73p 3.88p 4670048
23/04/2012 3.85p 3.88p 3.74p 3.81p 3025627
20/04/2012 3.95p 3.95p 3.83p 3.83p 4452403
19/04/2012 3.90p 3.97p 3.83p 3.88p 3580214
18/04/2012 4.00p 4.03p 3.83p 3.90p 6063388
17/04/2012 3.93p 4.17p 3.93p 4.00p 5074521
16/04/2012 4.28p 4.28p 4.00p 4.02p 9188095
13/04/2012 4.40p 4.41p 4.17p 4.21p 9311121
12/04/2012 4.52p 4.64p 4.19p 4.40p 16585887
11/04/2012 5.91p 5.98p 4.19p 4.50p 48015440
10/04/2012 6.51p 6.70p 5.65p 6.03p 19828276
05/04/2012 7.11p 7.18p 6.42p 6.51p 32237036
04/04/2012 6.15p 7.23p 6.15p 7.06p 40102568
03/04/2012 5.89p 6.30p 5.89p 6.18p 25265012
02/04/2012 4.86p 5.89p 4.84p 5.86p 26990090
30/03/2012 4.75p 4.89p 4.71p 4.83p 3339638
29/03/2012 4.93p 4.93p 4.70p 4.75p 4585058
28/03/2012 4.98p 5.03p 4.93p 4.95p 1828260
27/03/2012 5.00p 5.03p 4.91p 4.98p 4088558
26/03/2012 4.98p 5.07p 4.91p 5.00p 4217879
23/03/2012 5.00p 5.06p 4.91p 4.98p 4142677
22/03/2012 5.05p 5.07p 4.94p 5.00p 3587537
21/03/2012 5.10p 5.10p 4.99p 5.05p 3079076
20/03/2012 4.95p 5.12p 4.94p 5.10p 6362155
19/03/2012 5.03p 5.03p 4.88p 4.95p 4811686
16/03/2012 4.84p 5.07p 4.82p 5.03p 8362936
15/03/2012 4.95p 4.95p 4.79p 4.84p 7215950
14/03/2012 5.18p 5.18p 4.89p 4.95p 8344391
13/03/2012 5.22p 5.27p 5.17p 5.18p 5843280
12/03/2012 5.58p 5.60p 5.17p 5.22p 8857017
09/03/2012 5.31p 5.47p 5.29p 5.34p 5027816
08/03/2012 5.46p 5.49p 5.27p 5.30p 5650817
07/03/2012 5.58p 5.63p 5.31p 5.41p 10072749
06/03/2012 5.91p 6.07p 5.36p 5.58p 7288210
05/03/2012 5.67p 6.14p 5.66p 5.92p 6974842
02/03/2012 5.60p 5.84p 5.56p 5.67p 6923310
01/03/2012 5.63p 5.65p 5.36p 5.60p 9702234
29/02/2012 5.48p 5.55p 5.35p 5.41p 4095625
28/02/2012 5.70p 5.74p 5.36p 5.48p 11996224
27/02/2012 6.08p 6.89p 5.60p 5.70p 44753392
24/02/2012 4.76p 5.52p 4.74p 5.36p 32830110
23/02/2012 4.64p 4.98p 4.45p 4.79p 14365596
22/02/2012 4.45p 4.75p 4.44p 4.64p 13525994
21/02/2012 3.66p 4.88p 3.64p 4.45p 30952996
20/02/2012 3.66p 3.79p 3.50p 3.66p 6885268
17/02/2012 3.83p 3.93p 3.67p 3.73p 11574572
16/02/2012 3.72p 3.95p 3.64p 3.83p 17338288
15/02/2012 3.59p 3.93p 3.20p 3.72p 44933644
14/02/2012 2.98p 3.05p 2.81p 2.90p 9252879
13/02/2012 3.02p 3.17p 2.92p 2.98p 8096745
10/02/2012 2.76p 3.12p 2.65p 2.94p 30715690
09/02/2012 2.87p 2.88p 2.74p 2.76p 7547550
08/02/2012 2.92p 2.95p 2.83p 2.87p 14770784
07/02/2012 2.92p 3.93p 2.63p 2.92p 69031304
06/02/2012 4.86p 4.94p 4.55p 4.69p 8996065
03/02/2012 4.86p 4.91p 4.69p 4.86p 3530510
02/02/2012 4.88p 4.98p 4.70p 4.86p 4533872
01/02/2012 4.67p 4.95p 4.57p 4.88p 5127839
31/01/2012 4.79p 4.88p 4.60p 4.69p 5537930
30/01/2012 4.79p 5.05p 4.64p 4.79p 7759729
27/01/2012 5.03p 5.10p 4.55p 4.88p 13950277
26/01/2012 4.64p 5.24p 4.43p 5.00p 12158085
25/01/2012 4.33p 4.79p 4.21p 4.69p 8711830
24/01/2012 4.91p 4.98p 4.17p 4.31p 13073083
23/01/2012 3.78p 5.31p 3.73p 4.79p 23615544
20/01/2012 4.00p 4.13p 3.65p 3.76p 7539758
19/01/2012 3.88p 4.07p 3.87p 4.00p 4885442
18/01/2012 3.76p 3.98p 3.75p 3.88p 3871890
17/01/2012 3.73p 3.83p 3.73p 3.76p 1709803
16/01/2012 3.76p 4.31p 3.67p 3.73p 2847916
13/01/2012 3.72p 3.83p 3.66p 3.78p 4765528
12/01/2012 3.78p 3.90p 3.73p 3.74p 2901157
11/01/2012 3.81p 3.88p 3.69p 3.69p 3405590
10/01/2012 4.02p 4.07p 3.74p 3.79p 6823698
09/01/2012 4.00p 4.31p 3.94p 4.02p 8132194
06/01/2012 3.59p 4.17p 3.59p 4.00p 6826886
05/01/2012 3.59p 3.64p 3.43p 3.59p 3858683
04/01/2012 3.85p 3.85p 3.35p 3.59p 2634215
03/01/2012 3.88p 3.93p 3.64p 3.85p 2211800
30/12/2011 3.83p 3.97p 3.69p 3.85p 5439940
29/12/2011 3.94p 4.26p 3.69p 3.83p 8899756
28/12/2011 3.38p 4.40p 3.38p 3.94p 21234948
23/12/2011 3.33p 3.51p 3.26p 3.40p 6686216
22/12/2011 3.42p 3.59p 3.16p 3.30p 10389658
21/12/2011 3.11p 3.45p 3.11p 3.42p 11858270
20/12/2011 2.99p 3.16p 2.99p 3.11p 7137544
19/12/2011 2.94p 3.05p 2.93p 2.99p 3299437
16/12/2011 2.90p 2.94p 2.85p 2.90p 2753249
15/12/2011 2.80p 2.91p 2.75p 2.90p 4080691
14/12/2011 2.85p 2.86p 2.79p 2.80p 2009272
13/12/2011 2.75p 2.87p 2.68p 2.82p 6552838
12/12/2011 2.85p 2.87p 2.73p 2.73p 5042150
09/12/2011 2.85p 2.85p 2.82p 2.85p 1020135
08/12/2011 2.80p 2.87p 2.79p 2.85p 3284196
07/12/2011 2.94p 2.94p 2.76p 2.80p 7474394
06/12/2011 2.92p 3.01p 2.87p 2.94p 2552148
05/12/2011 2.92p 3.00p 2.89p 2.92p 3541832
02/12/2011 2.82p 2.90p 2.81p 2.85p 2525394
01/12/2011 2.80p 2.82p 2.78p 2.82p 1822522
30/11/2011 2.69p 2.85p 2.67p 2.80p 3241690
29/11/2011 2.60p 2.71p 2.55p 2.69p 2124906
28/11/2011 2.59p 2.63p 2.54p 2.60p 1096497
25/11/2011 2.56p 2.63p 2.54p 2.59p 1430378
24/11/2011 2.50p 2.59p 2.49p 2.56p 1021076
23/11/2011 2.61p 2.61p 2.50p 2.50p 1801588
22/11/2011 2.66p 2.68p 2.59p 2.61p 2320542
21/11/2011 2.61p 2.68p 2.59p 2.66p 2200164
18/11/2011 2.66p 2.68p 2.54p 2.61p 1097762
17/11/2011 2.72p 2.72p 2.59p 2.70p 1469936
16/11/2011 2.61p 2.77p 2.54p 2.72p 22214910
15/11/2011 2.61p 2.63p 2.51p 2.61p 9385674
14/11/2011 2.63p 2.63p 2.59p 2.61p 6232070
11/11/2011 2.59p 2.68p 2.59p 2.63p 9346835
10/11/2011 2.66p 2.66p 2.49p 2.59p 2991031
09/11/2011 2.88p 2.88p 2.64p 2.66p 5984946
08/11/2011 2.85p 2.92p 2.84p 2.88p 2910794
07/11/2011 2.87p 2.91p 2.79p 2.85p 2194467
04/11/2011 2.75p 2.87p 2.71p 2.87p 2314638
03/11/2011 2.80p 2.80p 2.66p 2.73p 2061574
02/11/2011 2.82p 2.82p 2.68p 2.80p 3327830
01/11/2011 2.97p 2.97p 2.73p 2.82p 3280142
31/10/2011 3.09p 3.11p 2.87p 2.99p 2873764
28/10/2011 2.87p 2.89p 2.85p 2.85p 1518650
27/10/2011 2.85p 2.94p 2.85p 2.87p 4736659
26/10/2011 2.92p 2.92p 2.81p 2.82p 3245605
25/10/2011 3.02p 3.02p 2.87p 2.92p 1468513
24/10/2011 2.94p 3.06p 2.94p 3.02p 1402012
21/10/2011 2.80p 2.97p 2.80p 2.94p 954426
20/10/2011 2.80p 2.87p 2.80p 2.80p 328976
19/10/2011 2.87p 3.04p 2.75p 2.80p 2043620
18/10/2011 2.99p 2.99p 2.69p 2.75p 2723085
17/10/2011 2.99p 3.01p 2.73p 2.87p 4829944
14/10/2011 3.11p 3.36p 2.87p 2.99p 7404788
13/10/2011 3.11p 3.26p 2.97p 2.98p 4154960
12/10/2011 2.87p 3.11p 2.87p 2.99p 3386964
11/10/2011 2.99p 2.99p 2.83p 2.87p 3368758
10/10/2011 2.87p 3.11p 2.70p 2.99p 3748746
07/10/2011 3.23p 3.23p 2.63p 2.87p 15525610
06/10/2011 3.71p 4.79p 2.87p 3.11p 23655326
05/10/2011 5.27p 5.41p 5.05p 5.27p 610310
04/10/2011 5.27p 5.27p 4.82p 5.03p 1080270
03/10/2011 5.51p 5.70p 5.15p 5.27p 597823
30/09/2011 5.39p 5.51p 5.27p 5.51p 788950
29/09/2011 5.39p 5.45p 5.31p 5.39p 358581
28/09/2011 5.39p 5.51p 5.27p 5.39p 1383608
27/09/2011 5.27p 5.46p 5.27p 5.39p 923310
26/09/2011 5.27p 5.37p 5.10p 5.27p 305512
23/09/2011 5.51p 5.58p 5.12p 5.27p 1714972
22/09/2011 5.63p 5.67p 5.27p 5.39p 2811384
21/09/2011 5.86p 5.86p 5.63p 5.63p 506826
20/09/2011 5.86p 5.98p 5.53p 5.86p 1623512
19/09/2011 6.10p 6.10p 5.82p 5.98p 5129116
16/09/2011 6.22p 6.46p 5.97p 6.10p 3697533
15/09/2011 6.22p 6.60p 6.22p 6.46p 2126901
14/09/2011 6.22p 6.52p 6.08p 6.34p 3116498
13/09/2011 5.98p 6.46p 5.98p 6.22p 2945138
12/09/2011 5.98p 6.46p 5.98p 6.10p 1462790
09/09/2011 6.46p 6.58p 6.17p 6.34p 3192818
08/09/2011 6.22p 6.70p 6.22p 6.46p 4506484
07/09/2011 6.22p 6.46p 6.22p 6.22p 601561
06/09/2011 6.22p 6.22p 5.98p 6.22p 211701
05/09/2011 6.22p 6.46p 6.22p 6.22p 325379
02/09/2011 6.46p 6.60p 6.13p 6.22p 2612711
01/09/2011 6.10p 6.61p 6.10p 6.46p 2206516
31/08/2011 6.34p 6.53p 6.12p 6.22p 3053297
30/08/2011 5.74p 6.45p 5.74p 6.34p 4793565
26/08/2011 5.74p 5.98p 5.51p 5.74p 2043611
25/08/2011 5.51p 5.98p 5.51p 5.74p 2320948
24/08/2011 5.63p 5.65p 5.34p 5.63p 1303426
23/08/2011 5.39p 5.63p 5.39p 5.63p 756493
22/08/2011 5.39p 5.55p 5.13p 5.39p 1408303
19/08/2011 5.51p 5.65p 5.31p 5.39p 783084
18/08/2011 5.74p 5.96p 5.27p 5.55p 4240102
17/08/2011 5.86p 5.94p 5.60p 5.74p 1276702
16/08/2011 5.74p 5.86p 5.67p 5.86p 1049889
15/08/2011 5.51p 5.98p 5.51p 5.65p 8788744
12/08/2011 5.27p 5.68p 5.27p 5.51p 1773783
11/08/2011 5.15p 5.46p 5.04p 5.27p 883790
10/08/2011 4.91p 5.51p 4.91p 5.15p 4015815
09/08/2011 4.91p 5.27p 4.79p 4.91p 6970174
08/08/2011 5.39p 5.63p 4.90p 5.15p 3922176
05/08/2011 4.91p 5.74p 4.55p 5.63p 6882339
04/08/2011 6.34p 6.55p 5.27p 5.51p 3409212
03/08/2011 6.34p 6.60p 6.24p 6.34p 1045711
02/08/2011 6.70p 6.70p 6.46p 6.58p 1057494
01/08/2011 6.70p 6.96p 6.58p 6.70p 1498623
29/07/2011 6.82p 6.85p 6.52p 6.70p 82939
28/07/2011 6.58p 6.85p 6.37p 6.75p 2192862
27/07/2011 6.82p 6.82p 6.51p 6.70p 1086720
26/07/2011 6.82p 6.84p 6.63p 6.63p 575118
25/07/2011 6.94p 7.13p 6.74p 6.82p 619560
22/07/2011 6.82p 7.18p 6.70p 6.89p 2224923
21/07/2011 6.82p 6.89p 6.70p 6.82p 313663
20/07/2011 6.82p 6.88p 6.29p 6.82p 2096470
19/07/2011 6.82p 6.91p 6.70p 6.82p 738471
18/07/2011 6.94p 7.08p 6.70p 6.82p 911956
15/07/2011 7.18p 7.18p 6.94p 6.94p 298761

*Close Price adjusted for both dividends and splits