Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits