Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/02/2024 0.80p 0.83p 0.75p 0.80p 1622990
08/02/2024 0.85p 0.85p 0.76p 0.80p 3984333
07/02/2024 0.85p 0.85p 0.81p 0.85p 1450543
06/02/2024 0.85p 0.90p 0.80p 0.85p 1991867
05/02/2024 0.85p 0.88p 0.82p 0.85p 3319651
02/02/2024 0.85p 0.90p 0.80p 0.85p 1291706
01/02/2024 0.85p 0.90p 0.82p 0.85p 3512014
31/01/2024 0.80p 0.87p 0.78p 0.85p 2623102
30/01/2024 0.78p 0.85p 0.76p 0.80p 5005379
29/01/2024 0.83p 0.83p 0.76p 0.78p 4750680
26/01/2024 0.83p 0.85p 0.75p 0.83p 4627929
25/01/2024 0.83p 0.84p 0.80p 0.83p 1347900
24/01/2024 0.85p 0.86p 0.81p 0.83p 2387854
23/01/2024 0.88p 0.90p 0.83p 0.85p 1370196
22/01/2024 0.88p 0.88p 0.85p 0.88p 1838136
19/01/2024 0.88p 0.88p 0.85p 0.88p 11806804
18/01/2024 0.88p 0.90p 0.85p 0.88p 1176349
17/01/2024 0.88p 0.90p 0.85p 0.88p 1482037
16/01/2024 0.88p 0.90p 0.85p 0.88p 1915683
15/01/2024 0.88p 0.90p 0.86p 0.88p 5173452
12/01/2024 0.90p 0.91p 0.85p 0.90p 6620658
11/01/2024 0.90p 0.95p 0.85p 0.90p 8478766
10/01/2024 0.83p 1.25p 0.83p 0.90p 50442784
09/01/2024 0.90p 0.95p 0.80p 0.83p 6477562
08/01/2024 0.90p 0.94p 0.86p 0.90p 11395528
05/01/2024 0.93p 0.95p 0.90p 0.90p 850710
04/01/2024 0.93p 0.95p 0.90p 0.93p 712854
03/01/2024 0.85p 0.93p 0.80p 0.93p 1341840
02/01/2024 0.78p 0.90p 0.78p 0.85p 2126134
29/12/2023 0.78p 0.80p 0.78p 0.78p 1498899
28/12/2023 0.78p 0.80p 0.75p 0.78p 2136058
27/12/2023 0.80p 0.81p 0.75p 0.78p 4187348
22/12/2023 0.80p 0.81p 0.76p 0.80p 1061612
21/12/2023 0.80p 0.82p 0.75p 0.80p 3207582
20/12/2023 0.85p 0.89p 0.75p 0.80p 7720208
19/12/2023 0.90p 0.95p 0.80p 0.85p 3452815
18/12/2023 0.90p 0.95p 0.85p 0.90p 1584844
15/12/2023 0.90p 0.95p 0.85p 0.90p 1864670
14/12/2023 0.90p 0.93p 0.82p 0.90p 1191072
13/12/2023 0.90p 0.95p 0.85p 0.90p 124495
12/12/2023 0.88p 0.92p 0.86p 0.90p 2874083
11/12/2023 0.90p 0.93p 0.85p 0.88p 4827352
08/12/2023 0.90p 0.95p 0.85p 0.90p 1014267
07/12/2023 0.90p 0.95p 0.85p 0.90p 2671173
06/12/2023 0.85p 0.90p 0.82p 0.90p 4562662
05/12/2023 0.88p 0.88p 0.81p 0.85p 2816873
04/12/2023 0.90p 0.95p 0.86p 0.88p 2648397
01/12/2023 0.90p 0.93p 0.87p 0.90p 2237141
30/11/2023 0.90p 0.93p 0.85p 0.90p 2392945
29/11/2023 1.00p 1.00p 0.86p 0.90p 11091985
28/11/2023 1.00p 1.05p 0.90p 0.95p 3278576
27/11/2023 0.95p 1.05p 0.90p 1.00p 2981717
24/11/2023 1.03p 1.03p 0.93p 0.98p 9119758
23/11/2023 1.03p 1.03p 0.96p 1.03p 2399337
22/11/2023 1.00p 1.10p 0.97p 1.03p 2171001
21/11/2023 1.00p 1.05p 0.95p 1.00p 5409806
20/11/2023 1.00p 1.05p 0.95p 1.00p 4219538
17/11/2023 1.00p 1.04p 0.95p 1.00p 2105862
16/11/2023 1.00p 1.04p 0.95p 1.00p 1623299
15/11/2023 1.03p 1.05p 0.95p 1.00p 9406052
14/11/2023 1.03p 1.05p 0.98p 1.03p 3036197
13/11/2023 1.05p 1.10p 1.00p 1.03p 3233886
10/11/2023 1.05p 1.10p 1.03p 1.05p 3095827
09/11/2023 1.05p 1.10p 1.02p 1.05p 8709860
08/11/2023 1.03p 1.10p 1.02p 1.05p 11256481
07/11/2023 1.10p 1.11p 1.05p 1.08p 3886784
06/11/2023 1.20p 1.30p 1.06p 1.10p 7748108
03/11/2023 1.10p 1.21p 1.03p 1.21p 4600791
02/11/2023 1.10p 1.15p 1.02p 1.10p 1884551
01/11/2023 0.88p 1.20p 0.85p 1.10p 10975512
31/10/2023 1.13p 1.16p 1.10p 1.13p 3626612
30/10/2023 1.10p 1.18p 1.08p 1.13p 3593852
27/10/2023 1.13p 1.16p 1.00p 1.10p 8111648
26/10/2023 1.15p 1.20p 1.10p 1.13p 10146114
25/10/2023 1.15p 1.20p 1.12p 1.15p 4038362
24/10/2023 1.20p 1.20p 1.10p 1.15p 2288907
23/10/2023 1.20p 1.22p 1.13p 1.20p 6555462
20/10/2023 1.20p 1.25p 1.15p 1.20p 1092028
19/10/2023 1.20p 1.25p 1.16p 1.20p 4360205
18/10/2023 1.28p 1.35p 1.17p 1.20p 4712543
17/10/2023 1.33p 1.40p 1.20p 1.28p 2125434
16/10/2023 1.15p 1.39p 1.11p 1.33p 19883950
13/10/2023 1.15p 1.20p 1.10p 1.15p 1260566
12/10/2023 1.15p 1.20p 1.10p 1.15p 285955
11/10/2023 1.15p 1.19p 1.11p 1.15p 2836455
10/10/2023 1.20p 1.25p 1.12p 1.15p 8151623
09/10/2023 1.20p 1.25p 1.16p 1.20p 3287342
06/10/2023 1.20p 1.28p 1.16p 1.20p 4425607
05/10/2023 1.15p 1.20p 1.14p 1.19p 7115085
04/10/2023 1.15p 1.20p 1.11p 1.15p 6353612
03/10/2023 1.18p 1.24p 1.10p 1.18p 15024970
02/10/2023 1.03p 1.20p 1.00p 1.18p 19944050
29/09/2023 1.03p 1.03p 1.00p 1.03p 3541597
28/09/2023 1.03p 1.05p 1.00p 1.03p 8188842
27/09/2023 1.03p 1.05p 1.00p 1.03p 2626169
26/09/2023 1.03p 1.05p 1.02p 1.03p 888402
25/09/2023 1.03p 1.04p 1.02p 1.03p 854170
22/09/2023 1.03p 1.04p 1.03p 1.03p 285193
21/09/2023 1.03p 1.05p 1.01p 1.03p 3603546
20/09/2023 1.08p 1.08p 1.03p 1.03p 3070803
19/09/2023 1.08p 1.10p 1.04p 1.08p 5841304
18/09/2023 1.08p 1.10p 1.05p 1.08p 6343471
15/09/2023 1.08p 1.10p 1.07p 1.08p 3217609
14/09/2023 1.08p 1.10p 1.07p 1.08p 1910398
13/09/2023 1.08p 1.10p 1.06p 1.10p 4248663
12/09/2023 1.10p 1.15p 1.05p 1.08p 5181233
11/09/2023 1.10p 1.10p 1.07p 1.10p 2331206
08/09/2023 1.10p 1.10p 1.05p 1.10p 7442867
07/09/2023 1.13p 1.13p 1.07p 1.10p 5525920
06/09/2023 1.13p 1.13p 1.10p 1.13p 3364331
05/09/2023 1.08p 1.13p 1.08p 1.13p 9299903
04/09/2023 1.10p 1.13p 1.05p 1.08p 6846736
01/09/2023 1.20p 1.20p 1.05p 1.09p 23909726
31/08/2023 1.18p 1.20p 1.15p 1.18p 12317552
30/08/2023 1.25p 1.25p 1.17p 1.18p 5569657
29/08/2023 1.25p 1.30p 1.20p 1.25p 5576231
25/08/2023 1.25p 1.26p 1.21p 1.25p 5397834
24/08/2023 1.25p 1.30p 1.20p 1.25p 2283283
23/08/2023 1.25p 1.29p 1.21p 1.25p 8018966
22/08/2023 1.28p 1.30p 1.22p 1.25p 6004451
21/08/2023 1.33p 1.45p 1.27p 1.32p 28774136
18/08/2023 1.20p 1.36p 1.18p 1.30p 29252444
17/08/2023 1.18p 1.24p 1.15p 1.23p 10720569
16/08/2023 1.18p 1.22p 1.12p 1.18p 12492315
15/08/2023 1.15p 1.25p 1.15p 1.18p 24554160
14/08/2023 1.10p 1.24p 1.10p 1.15p 14905649
11/08/2023 1.08p 1.17p 1.05p 1.05p 12234179
10/08/2023 1.00p 1.10p 0.99p 1.08p 11153502
09/08/2023 1.00p 1.05p 0.98p 1.00p 3883565
08/08/2023 1.00p 1.01p 0.97p 1.00p 1470289
07/08/2023 1.00p 1.05p 0.95p 1.00p 4890917
04/08/2023 1.00p 1.05p 0.99p 1.00p 1507752
03/08/2023 1.03p 1.03p 0.96p 1.00p 13426032
02/08/2023 1.08p 1.08p 1.02p 1.03p 5124764
01/08/2023 1.08p 1.10p 1.05p 1.08p 974968
31/07/2023 1.05p 1.10p 1.03p 1.08p 9656775
28/07/2023 1.00p 1.08p 0.96p 1.05p 2986608
27/07/2023 1.00p 1.05p 1.00p 1.00p 963199
26/07/2023 1.00p 1.05p 0.96p 1.00p 16273712
25/07/2023 1.00p 1.05p 0.96p 1.00p 1688610
24/07/2023 1.00p 1.01p 0.96p 1.00p 4184965
21/07/2023 1.00p 1.03p 0.97p 1.00p 2189407
20/07/2023 1.00p 1.01p 0.98p 1.00p 3639281
19/07/2023 1.00p 1.03p 1.00p 1.00p 2351512
18/07/2023 1.03p 1.03p 0.98p 1.00p 3170693
17/07/2023 1.03p 1.04p 1.00p 1.03p 7124519
14/07/2023 1.10p 1.15p 0.95p 1.03p 20107860
13/07/2023 1.08p 1.14p 1.00p 1.10p 6030270
12/07/2023 1.00p 1.20p 1.00p 1.08p 15054219
11/07/2023 1.00p 1.04p 0.99p 1.00p 2077109
10/07/2023 0.98p 1.04p 0.95p 1.00p 2582688
07/07/2023 1.03p 1.05p 0.96p 0.98p 11023153
06/07/2023 1.03p 1.06p 1.01p 1.03p 1755179
05/07/2023 1.00p 1.03p 0.98p 1.03p 3845758
04/07/2023 1.03p 1.05p 0.98p 1.00p 3207651
03/07/2023 1.05p 1.05p 1.00p 1.03p 2577269
30/06/2023 1.05p 1.05p 1.01p 1.05p 4749473
29/06/2023 1.05p 1.05p 1.01p 1.05p 1451427
28/06/2023 1.05p 1.05p 1.02p 1.05p 2501390
27/06/2023 1.03p 1.07p 1.01p 1.04p 4771237
26/06/2023 1.05p 1.05p 1.00p 1.03p 6030773
23/06/2023 1.08p 1.09p 1.01p 1.05p 2540565
22/06/2023 1.08p 1.09p 1.03p 1.08p 3432792
21/06/2023 1.08p 1.10p 1.00p 1.08p 826479
20/06/2023 1.08p 1.14p 1.03p 1.05p 3858206
19/06/2023 1.05p 1.12p 1.00p 1.08p 1908019
16/06/2023 1.05p 1.10p 1.02p 1.05p 6907922
15/06/2023 1.05p 1.08p 1.02p 1.08p 1868778
14/06/2023 1.10p 1.10p 1.03p 1.05p 2528372
13/06/2023 1.10p 1.10p 1.05p 1.10p 2655138
12/06/2023 1.05p 1.10p 1.05p 1.10p 2032568
09/06/2023 1.03p 1.09p 1.01p 1.05p 4834343
08/06/2023 1.05p 1.10p 1.01p 1.03p 3944905
07/06/2023 1.05p 1.10p 1.00p 1.05p 2322260
06/06/2023 1.03p 1.08p 1.00p 1.05p 9157638
05/06/2023 1.05p 1.10p 1.02p 1.03p 16840768
02/06/2023 1.10p 1.15p 1.00p 1.05p 12431388
01/06/2023 1.23p 1.25p 1.05p 1.10p 36825644
31/05/2023 1.00p 1.29p 0.99p 1.05p 31454884
30/05/2023 1.00p 1.05p 0.98p 1.00p 1137815
26/05/2023 1.00p 1.05p 0.96p 1.00p 19608445
25/05/2023 1.00p 1.05p 0.95p 1.00p 6857437
24/05/2023 1.05p 1.05p 0.98p 1.03p 7377960
23/05/2023 1.05p 1.07p 1.00p 1.05p 1088066
22/05/2023 1.08p 1.08p 1.00p 1.05p 5563440
19/05/2023 1.08p 1.08p 1.05p 1.08p 1278112
18/05/2023 1.08p 1.10p 1.00p 1.08p 2517325
17/05/2023 1.10p 1.15p 1.05p 1.05p 3963001
16/05/2023 1.10p 1.13p 1.05p 1.10p 3168300
15/05/2023 1.08p 1.10p 1.05p 1.10p 1945158
12/05/2023 1.10p 1.10p 1.00p 1.10p 5461517
11/05/2023 1.13p 1.15p 1.03p 1.10p 3775972
10/05/2023 1.13p 1.14p 1.10p 1.13p 487895
09/05/2023 1.13p 1.15p 1.10p 1.13p 1201184
05/05/2023 1.13p 1.15p 1.10p 1.13p 5251914
04/05/2023 1.15p 1.20p 1.11p 1.13p 2641844
03/05/2023 1.15p 1.20p 1.12p 1.15p 2861146
02/05/2023 1.10p 1.19p 1.10p 1.15p 16501618
28/04/2023 1.13p 1.15p 1.08p 1.10p 2397482
27/04/2023 1.13p 1.13p 1.10p 1.13p 1930564

*Close Price adjusted for both dividends and splits