Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/09/2010 7.60p 9.12p 7.48p 8.31p 4004937
24/09/2010 7.48p 8.18p 7.28p 7.60p 1814549
23/09/2010 7.48p 8.18p 7.25p 7.48p 962911
22/09/2010 7.60p 8.18p 7.25p 7.48p 604956
21/09/2010 7.72p 8.18p 7.27p 7.60p 1274283
20/09/2010 7.72p 7.90p 7.48p 7.72p 495737
17/09/2010 7.84p 8.18p 7.50p 7.72p 692499
16/09/2010 7.95p 8.18p 7.72p 7.84p 310760
15/09/2010 7.95p 8.18p 7.72p 7.95p 693929
14/09/2010 8.18p 8.18p 7.72p 7.95p 2680529
13/09/2010 8.42p 8.45p 7.95p 8.18p 1801020
10/09/2010 8.65p 8.65p 7.95p 8.42p 959705
09/09/2010 8.07p 8.89p 8.07p 8.65p 7311254
08/09/2010 7.95p 8.31p 7.72p 8.07p 2064521
07/09/2010 7.95p 8.18p 7.72p 7.95p 954753
06/09/2010 7.84p 8.18p 7.72p 7.95p 1602471
03/09/2010 7.60p 8.07p 7.51p 7.84p 1161787
02/09/2010 7.95p 7.95p 7.34p 7.60p 1774711
01/09/2010 7.95p 8.18p 7.44p 7.95p 580814
31/08/2010 8.07p 8.18p 7.48p 7.84p 2126004
27/08/2010 9.01p 9.01p 7.90p 8.07p 5825997
26/08/2010 8.77p 9.24p 8.65p 9.01p 770925
25/08/2010 9.24p 9.24p 8.65p 8.77p 1950931
24/08/2010 9.35p 9.35p 8.65p 9.12p 1699981
23/08/2010 9.35p 9.51p 8.65p 9.35p 1009255
20/08/2010 9.82p 9.82p 8.65p 9.35p 1238648
19/08/2010 10.05p 10.75p 9.59p 9.82p 8291628
18/08/2010 9.12p 9.35p 8.89p 9.24p 1507939
17/08/2010 9.82p 9.82p 8.89p 9.01p 5508938
16/08/2010 10.05p 10.99p 9.35p 9.82p 7725088
13/08/2010 8.65p 10.99p 8.63p 9.82p 19071038
12/08/2010 8.54p 9.10p 8.18p 8.65p 4289094
11/08/2010 8.77p 9.12p 7.95p 8.54p 3404929
10/08/2010 7.72p 9.45p 7.60p 8.77p 16237046
09/08/2010 7.84p 7.94p 7.25p 7.72p 1930567
06/08/2010 7.72p 8.07p 7.25p 7.84p 1462588
05/08/2010 8.07p 8.07p 7.25p 7.72p 1574093
04/08/2010 8.07p 8.18p 7.25p 8.07p 1308488
03/08/2010 7.72p 8.18p 7.25p 8.07p 11257263
02/08/2010 7.72p 7.90p 7.25p 7.72p 1198284
30/07/2010 8.18p 8.18p 7.25p 7.72p 990157
29/07/2010 8.18p 8.42p 7.76p 8.18p 739579
28/07/2010 8.65p 8.84p 7.95p 8.18p 868006
27/07/2010 8.42p 9.12p 7.95p 8.65p 2393845
26/07/2010 8.07p 8.89p 7.95p 8.42p 4569856
23/07/2010 7.14p 8.38p 7.14p 7.95p 16422506
22/07/2010 7.01p 7.72p 6.94p 7.14p 1045976
21/07/2010 7.01p 7.48p 6.83p 7.01p 443241
20/07/2010 7.25p 7.48p 6.83p 7.01p 541260
19/07/2010 7.25p 7.48p 7.01p 7.14p 1201460
16/07/2010 6.20p 7.72p 6.14p 7.25p 10820962
15/07/2010 6.20p 6.43p 6.08p 6.20p 663824
14/07/2010 6.20p 6.31p 5.89p 6.20p 1112208
13/07/2010 6.31p 7.01p 6.08p 6.20p 533844
12/07/2010 6.43p 7.01p 6.08p 6.31p 621216
09/07/2010 6.43p 7.01p 6.31p 6.43p 597097
08/07/2010 6.31p 7.01p 6.08p 6.43p 1004685
07/07/2010 6.55p 7.01p 6.08p 6.31p 1026414
06/07/2010 6.67p 7.25p 6.31p 6.55p 1321539
05/07/2010 6.67p 7.25p 6.55p 6.67p 166163
02/07/2010 6.78p 7.25p 6.31p 6.67p 676566
01/07/2010 7.14p 7.25p 6.55p 6.78p 582855
30/06/2010 7.37p 7.48p 6.78p 7.14p 1943800
29/06/2010 7.01p 7.25p 6.78p 6.90p 458964
28/06/2010 7.25p 7.25p 6.80p 7.01p 299252
25/06/2010 7.25p 7.37p 6.80p 7.01p 1396689
24/06/2010 7.25p 7.43p 7.25p 7.25p 275835
23/06/2010 7.01p 7.37p 6.84p 7.25p 497192
22/06/2010 7.01p 7.25p 6.79p 7.01p 389420
21/06/2010 7.14p 7.33p 7.01p 7.01p 830603
18/06/2010 7.37p 7.37p 6.87p 7.01p 693783
17/06/2010 6.90p 7.48p 6.90p 7.37p 2538796
16/06/2010 6.78p 7.25p 6.55p 6.78p 613825
15/06/2010 7.01p 7.25p 6.59p 6.78p 752215
14/06/2010 7.01p 7.25p 6.78p 7.01p 1135581
11/06/2010 6.90p 7.25p 6.79p 7.01p 736398
10/06/2010 7.37p 7.37p 6.64p 6.90p 823354
09/06/2010 7.01p 7.60p 6.83p 7.37p 1555281
08/06/2010 7.01p 7.25p 6.55p 7.01p 757595
07/06/2010 7.14p 7.25p 6.31p 7.01p 793644
04/06/2010 7.14p 7.72p 6.78p 7.14p 549634
03/06/2010 7.14p 7.72p 6.87p 7.14p 360883
02/06/2010 7.14p 7.72p 7.01p 7.14p 152113
01/06/2010 7.25p 7.72p 6.78p 7.14p 843757
28/05/2010 7.25p 7.72p 7.01p 7.25p 110521
27/05/2010 7.14p 7.72p 6.85p 7.25p 267489
26/05/2010 7.25p 7.72p 6.80p 7.14p 434223
25/05/2010 7.72p 7.72p 6.78p 7.14p 741822
24/05/2010 6.90p 8.42p 6.83p 7.72p 2103210
21/05/2010 7.37p 7.44p 6.78p 6.90p 577132
20/05/2010 7.48p 7.48p 7.37p 7.37p 893576
19/05/2010 7.84p 7.95p 7.20p 7.48p 1623678
18/05/2010 8.07p 8.07p 7.60p 7.84p 371292
17/05/2010 8.07p 8.23p 7.84p 8.07p 596708
14/05/2010 8.54p 8.54p 7.81p 8.07p 909085
13/05/2010 8.54p 8.65p 8.18p 8.54p 326265
12/05/2010 8.65p 8.89p 8.33p 8.54p 1354143
11/05/2010 8.65p 8.89p 8.42p 8.65p 813087
10/05/2010 8.18p 9.35p 8.02p 8.65p 1821431
07/05/2010 8.07p 8.28p 7.48p 8.18p 1712085
06/05/2010 8.31p 8.42p 7.76p 8.07p 971696
05/05/2010 9.01p 9.01p 6.55p 8.31p 3018831
04/05/2010 9.35p 9.35p 8.89p 9.01p 749462
30/04/2010 9.35p 9.59p 9.00p 9.35p 1098134
29/04/2010 9.82p 9.82p 9.12p 9.12p 2496442
28/04/2010 10.05p 10.05p 9.35p 9.82p 1879150
27/04/2010 10.05p 10.29p 9.82p 10.05p 705581
26/04/2010 10.29p 10.29p 9.82p 10.05p 831420
23/04/2010 10.52p 10.52p 9.84p 10.29p 874020
22/04/2010 10.05p 10.72p 10.05p 10.29p 2381988
21/04/2010 10.05p 10.05p 9.59p 10.05p 1842188
20/04/2010 10.29p 10.29p 9.59p 10.05p 1284808
19/04/2010 10.52p 10.52p 10.29p 10.29p 1603305
16/04/2010 10.52p 10.76p 10.46p 10.52p 891198
15/04/2010 10.76p 10.76p 10.36p 10.52p 832104
14/04/2010 10.76p 10.90p 10.52p 10.76p 2289028
13/04/2010 10.52p 11.11p 10.40p 10.76p 3998268
12/04/2010 10.52p 11.22p 10.29p 11.22p 4737072
09/04/2010 10.76p 10.76p 10.29p 10.52p 2908902
08/04/2010 10.99p 10.99p 10.36p 10.76p 1111485
07/04/2010 10.99p 11.22p 10.52p 10.99p 2379104
06/04/2010 11.22p 11.46p 10.52p 10.99p 4331207
01/04/2010 11.92p 12.39p 8.42p 10.99p 11294889
31/03/2010 13.56p 13.56p 13.09p 13.33p 838999
30/03/2010 14.26p 14.34p 13.09p 13.56p 1386745
29/03/2010 14.03p 14.50p 13.80p 14.26p 1812586
26/03/2010 13.33p 14.26p 13.23p 14.03p 2314139
25/03/2010 12.86p 13.56p 12.63p 13.33p 2007050
24/03/2010 13.09p 13.22p 12.86p 12.86p 621771
23/03/2010 13.33p 13.33p 12.78p 13.09p 1005639
22/03/2010 13.33p 13.46p 12.63p 13.33p 1235227
19/03/2010 13.33p 13.56p 13.09p 13.33p 1174955
18/03/2010 13.56p 13.80p 13.09p 13.56p 1745708
17/03/2010 13.56p 14.96p 12.39p 13.56p 11888816
16/03/2010 11.92p 12.35p 11.69p 11.92p 4013322
15/03/2010 13.09p 13.09p 11.49p 11.92p 4342678
12/03/2010 13.09p 13.33p 12.86p 13.09p 1044929
11/03/2010 13.09p 13.33p 12.63p 13.09p 1637551
10/03/2010 14.26p 14.26p 12.86p 13.09p 4799485
09/03/2010 14.03p 14.26p 13.61p 14.03p 1652388
08/03/2010 13.80p 14.78p 13.80p 14.03p 5529254
05/03/2010 13.56p 14.03p 12.98p 13.80p 4562385
04/03/2010 13.33p 13.56p 13.14p 13.56p 485301
03/03/2010 13.09p 13.56p 12.86p 13.33p 846383
02/03/2010 13.33p 13.33p 12.51p 13.09p 3777260
01/03/2010 14.03p 14.26p 12.86p 13.33p 3180460
26/02/2010 13.80p 14.61p 13.80p 14.03p 3793854
25/02/2010 14.96p 14.96p 13.56p 13.80p 3439554
24/02/2010 15.20p 15.29p 14.26p 14.96p 4952209
23/02/2010 15.90p 15.90p 14.50p 15.20p 4939414
22/02/2010 15.43p 16.37p 15.22p 15.90p 6868844
19/02/2010 14.03p 15.67p 13.84p 15.43p 6928386
18/02/2010 13.33p 14.26p 13.33p 14.03p 9368887
17/02/2010 13.33p 14.50p 12.63p 13.09p 3981534
16/02/2010 11.92p 13.33p 11.69p 13.33p 2452360
15/02/2010 11.22p 11.92p 11.08p 11.92p 1780241
12/02/2010 11.22p 11.46p 11.01p 11.22p 1364932
11/02/2010 11.22p 11.46p 10.94p 10.99p 1887294
10/02/2010 10.76p 11.22p 10.62p 11.22p 1593506
09/02/2010 10.76p 10.99p 10.64p 10.76p 1007138
08/02/2010 10.76p 10.99p 10.54p 10.99p 950424
05/02/2010 11.22p 11.22p 10.29p 10.76p 1998778
04/02/2010 11.92p 11.92p 11.01p 11.22p 496496
03/02/2010 11.46p 12.04p 11.46p 11.92p 1314382
02/02/2010 11.46p 11.69p 11.22p 11.46p 691119
01/02/2010 11.92p 11.92p 11.22p 11.22p 768013
29/01/2010 12.16p 12.16p 11.22p 11.22p 776638
28/01/2010 11.92p 12.39p 11.92p 12.16p 385539
27/01/2010 12.86p 12.86p 11.69p 11.92p 915396
26/01/2010 12.86p 12.86p 12.39p 12.39p 1061468
25/01/2010 11.92p 13.09p 11.92p 12.86p 4479732
22/01/2010 12.39p 12.39p 11.23p 11.92p 2012630
21/01/2010 12.86p 12.86p 11.70p 12.39p 1781404
20/01/2010 13.09p 13.09p 12.21p 12.86p 2031473
19/01/2010 13.09p 13.15p 12.63p 13.09p 1614163
18/01/2010 13.09p 13.33p 12.86p 13.09p 1276265
15/01/2010 12.86p 13.33p 12.78p 13.09p 1507382
14/01/2010 13.56p 13.56p 12.23p 12.86p 3340132
13/01/2010 13.33p 13.56p 13.09p 13.56p 1665715
12/01/2010 14.03p 14.48p 13.09p 13.33p 3115693
11/01/2010 13.09p 14.73p 13.09p 14.03p 11976793
08/01/2010 11.69p 13.09p 11.46p 12.86p 2426791
07/01/2010 11.69p 12.04p 10.99p 11.69p 3663214
06/01/2010 11.92p 11.97p 10.76p 11.69p 5681862
05/01/2010 10.05p 12.16p 10.05p 11.92p 7136062
04/01/2010 8.77p 10.29p 8.65p 10.05p 6452084
31/12/2009 8.65p 9.12p 8.52p 8.89p 813750
30/12/2009 7.95p 8.89p 7.95p 8.89p 5782372
29/12/2009 7.84p 8.23p 7.74p 7.95p 689155
24/12/2009 7.84p 7.84p 7.73p 7.84p 226821
23/12/2009 7.84p 8.18p 7.72p 7.84p 276221
22/12/2009 7.84p 7.95p 7.72p 7.84p 430011
21/12/2009 7.84p 8.18p 7.72p 7.84p 256966
18/12/2009 7.84p 7.95p 7.72p 7.84p 189282
17/12/2009 7.84p 8.07p 7.72p 7.84p 194568
16/12/2009 7.84p 8.07p 7.72p 7.84p 593031
15/12/2009 7.72p 8.07p 7.48p 7.84p 1549992
14/12/2009 7.72p 7.72p 7.48p 7.60p 1294683
11/12/2009 7.72p 7.95p 7.48p 7.48p 589934
10/12/2009 7.95p 7.95p 7.48p 7.72p 232002

*Close Price adjusted for both dividends and splits