Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
14/07/2011 7.18p 7.32p 6.95p 7.18p 709668
13/07/2011 6.82p 7.42p 6.82p 7.30p 2074447
12/07/2011 7.06p 7.18p 6.69p 6.82p 1333586
11/07/2011 7.06p 7.35p 7.06p 7.18p 705702
08/07/2011 7.18p 7.27p 7.04p 7.06p 1472712
07/07/2011 7.18p 7.30p 7.12p 7.18p 147551
06/07/2011 7.30p 7.32p 7.04p 7.18p 859485
05/07/2011 7.30p 7.42p 6.94p 7.30p 1765706
04/07/2011 7.78p 7.85p 7.21p 7.30p 2191860
01/07/2011 6.94p 7.83p 6.94p 7.78p 8903192
30/06/2011 6.58p 7.18p 6.51p 6.94p 6033290
29/06/2011 6.34p 6.70p 6.34p 6.58p 1934770
28/06/2011 6.10p 6.46p 6.10p 6.34p 6953858
27/06/2011 6.34p 6.34p 5.84p 6.10p 2080136
24/06/2011 6.10p 6.46p 6.08p 6.34p 2157874
23/06/2011 6.46p 6.46p 6.06p 6.10p 2844046
22/06/2011 6.58p 6.58p 6.32p 6.46p 2080392
21/06/2011 6.70p 6.75p 6.27p 6.58p 3021640
20/06/2011 6.82p 6.82p 6.46p 6.70p 1332904
17/06/2011 6.82p 6.94p 6.70p 6.82p 2284617
16/06/2011 7.06p 7.09p 6.51p 6.70p 3800040
15/06/2011 7.30p 7.30p 6.94p 7.06p 2030282
14/06/2011 7.30p 7.36p 7.24p 7.30p 865075
13/06/2011 7.54p 7.54p 7.28p 7.30p 6620628
10/06/2011 7.54p 7.54p 7.34p 7.54p 2002492
09/06/2011 7.78p 7.78p 7.42p 7.54p 3652757
08/06/2011 7.78p 7.85p 7.66p 7.66p 3675188
07/06/2011 7.54p 7.85p 7.47p 7.78p 6784651
06/06/2011 7.54p 7.83p 7.47p 7.54p 1912581
03/06/2011 7.54p 7.80p 7.30p 7.54p 2191877
02/06/2011 7.90p 7.90p 7.52p 7.54p 1218948
01/06/2011 7.90p 8.06p 7.66p 7.90p 1809275
31/05/2011 7.54p 7.99p 7.48p 7.90p 2675533
27/05/2011 7.54p 7.56p 7.42p 7.54p 502836
26/05/2011 7.54p 7.54p 7.42p 7.54p 353612
25/05/2011 7.78p 7.78p 7.46p 7.54p 399934
24/05/2011 7.54p 7.78p 7.50p 7.78p 2263041
23/05/2011 7.78p 7.96p 7.42p 7.54p 2132364
20/05/2011 7.78p 7.90p 7.66p 7.66p 3478828
19/05/2011 7.66p 8.02p 7.49p 7.66p 7249274
18/05/2011 7.42p 7.59p 7.37p 7.54p 545974
17/05/2011 7.30p 7.43p 6.94p 7.42p 1954443
16/05/2011 7.30p 7.41p 7.23p 7.30p 972730
13/05/2011 7.54p 7.56p 7.25p 7.30p 1740227
12/05/2011 7.54p 7.54p 7.40p 7.54p 795523
11/05/2011 7.42p 7.66p 7.42p 7.54p 1500059
10/05/2011 7.54p 7.61p 7.23p 7.42p 1366026
09/05/2011 7.30p 7.66p 7.25p 7.54p 2090152
06/05/2011 7.54p 7.54p 7.18p 7.30p 4491530
05/05/2011 7.90p 8.08p 7.42p 7.42p 5224235
04/05/2011 7.78p 7.85p 7.42p 7.66p 1519352
03/05/2011 8.02p 8.14p 7.42p 7.78p 3646527
28/04/2011 8.02p 8.38p 7.90p 8.02p 6975538
27/04/2011 8.02p 8.02p 7.93p 8.02p 812891
26/04/2011 8.02p 8.02p 7.90p 8.02p 1364508
21/04/2011 8.02p 8.04p 7.90p 8.02p 1124719
20/04/2011 8.02p 8.07p 7.92p 8.02p 493336
19/04/2011 8.02p 8.10p 7.90p 8.02p 1110982
18/04/2011 8.02p 8.22p 7.90p 8.02p 1564830
15/04/2011 8.02p 8.39p 7.97p 8.02p 4158226
14/04/2011 8.14p 8.50p 7.99p 8.14p 5871270
13/04/2011 8.14p 8.31p 8.04p 8.14p 1247744
12/04/2011 8.26p 8.56p 7.92p 8.14p 8667905
11/04/2011 8.26p 8.26p 7.87p 8.04p 1842189
08/04/2011 8.14p 8.38p 7.90p 8.26p 11574693
07/04/2011 8.02p 8.33p 7.98p 8.23p 7192842
06/04/2011 7.54p 8.13p 7.45p 8.02p 11710771
05/04/2011 7.54p 7.54p 7.42p 7.54p 1451899
04/04/2011 7.54p 7.66p 7.42p 7.54p 4147791
01/04/2011 7.54p 7.66p 7.42p 7.42p 1358978
31/03/2011 7.78p 7.78p 7.42p 7.54p 3208690
30/03/2011 7.90p 7.90p 7.66p 7.78p 1430786
29/03/2011 7.78p 8.02p 7.66p 8.02p 2537398
28/03/2011 8.02p 8.02p 7.70p 7.78p 1031189
25/03/2011 8.02p 8.02p 7.85p 8.02p 2387062
24/03/2011 7.78p 8.06p 7.76p 8.02p 1917395
23/03/2011 7.78p 7.87p 7.71p 7.78p 854172
22/03/2011 7.78p 7.95p 7.66p 7.78p 5110210
21/03/2011 7.78p 8.14p 7.68p 7.78p 6988352
18/03/2011 7.54p 7.76p 7.42p 7.66p 1943072
17/03/2011 7.66p 7.76p 7.42p 7.54p 597243
16/03/2011 7.66p 7.76p 7.42p 7.54p 2296822
15/03/2011 7.54p 7.66p 7.18p 7.42p 1955597
14/03/2011 7.78p 8.14p 7.53p 7.66p 4683606
11/03/2011 8.02p 8.02p 7.52p 7.78p 3223268
10/03/2011 8.02p 8.14p 7.90p 8.02p 2169358
09/03/2011 8.02p 8.14p 7.92p 8.02p 1440553
08/03/2011 8.14p 8.09p 7.90p 8.02p 1053420
07/03/2011 8.14p 8.23p 7.90p 7.95p 1357472
04/03/2011 8.02p 8.28p 8.02p 8.14p 2210055

*Close Price adjusted for both dividends and splits