Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/12/2009 7.84p 8.18p 7.72p 7.95p 131514
08/12/2009 8.18p 8.18p 7.72p 7.72p 1229830
07/12/2009 8.07p 8.18p 7.95p 8.18p 88415
04/12/2009 8.18p 8.42p 8.07p 8.07p 311138
03/12/2009 8.18p 8.32p 7.95p 8.18p 295220
02/12/2009 7.95p 8.42p 7.95p 8.18p 334048
01/12/2009 7.95p 8.14p 7.72p 7.95p 478279
30/11/2009 8.07p 8.14p 7.72p 7.95p 849378
27/11/2009 8.07p 8.42p 7.95p 8.07p 1006020
26/11/2009 8.31p 8.31p 7.95p 8.18p 659538
25/11/2009 8.42p 8.53p 8.18p 8.31p 256301
24/11/2009 8.65p 8.65p 7.95p 8.42p 701333
23/11/2009 8.77p 8.89p 8.42p 8.65p 1718560
20/11/2009 8.54p 8.89p 8.46p 8.77p 1519540
19/11/2009 8.54p 8.65p 8.18p 8.54p 1060593
18/11/2009 8.31p 8.62p 8.19p 8.54p 1256792
17/11/2009 8.18p 8.42p 8.00p 8.31p 1979341
16/11/2009 8.18p 8.42p 8.04p 8.18p 824650
13/11/2009 7.84p 8.42p 7.53p 8.07p 936571
12/11/2009 8.07p 8.07p 7.72p 7.84p 383835
11/11/2009 8.31p 8.42p 7.72p 8.07p 1822563
10/11/2009 8.31p 8.65p 8.31p 8.31p 739366
09/11/2009 8.31p 8.42p 8.18p 8.18p 606127
06/11/2009 8.31p 8.65p 8.31p 8.31p 880298
05/11/2009 8.54p 8.65p 8.31p 8.31p 914606
04/11/2009 8.42p 8.89p 8.42p 8.54p 1078874
03/11/2009 8.54p 9.01p 8.42p 8.42p 5372720
02/11/2009 8.31p 8.89p 8.31p 8.65p 5868910
30/10/2009 8.18p 8.89p 8.18p 8.54p 5327674
29/10/2009 8.18p 8.35p 7.95p 8.18p 398435
28/10/2009 8.42p 8.18p 8.18p 8.18p 1204531
27/10/2009 8.18p 8.89p 7.95p 8.42p 3949972
26/10/2009 8.07p 8.18p 7.95p 8.07p 1008905
23/10/2009 7.95p 8.32p 7.95p 8.07p 689464
22/10/2009 8.18p 8.14p 7.95p 7.95p 151721
21/10/2009 7.95p 8.27p 7.95p 8.18p 887173
20/10/2009 8.07p 8.18p 7.84p 7.95p 787355
19/10/2009 7.84p 8.42p 7.84p 8.07p 1167292
16/10/2009 7.72p 7.95p 7.72p 7.84p 318428
15/10/2009 7.72p 7.86p 7.60p 7.72p 251034
14/10/2009 7.60p 7.86p 7.48p 7.72p 1094232
13/10/2009 7.72p 7.69p 7.48p 7.60p 684008
12/10/2009 7.95p 7.95p 7.72p 7.72p 123508
09/10/2009 7.95p 8.00p 7.72p 7.95p 27799
08/10/2009 7.95p 8.04p 7.72p 7.95p 396759
07/10/2009 8.07p 8.14p 7.72p 7.95p 972740
06/10/2009 7.72p 8.14p 7.62p 8.07p 1631178
05/10/2009 7.72p 7.84p 7.60p 7.72p 131282
02/10/2009 8.07p 8.18p 7.25p 7.72p 904666
01/10/2009 8.07p 8.31p 8.07p 8.07p 214028
30/09/2009 8.31p 8.39p 7.95p 8.07p 585833
29/09/2009 8.07p 8.42p 8.07p 8.31p 770297
28/09/2009 8.07p 8.31p 8.07p 8.07p 787935
25/09/2009 8.31p 8.31p 8.07p 8.07p 319286
24/09/2009 8.42p 8.65p 7.95p 8.31p 1517091
23/09/2009 8.18p 8.65p 8.18p 8.31p 2723317
22/09/2009 8.42p 8.42p 7.95p 8.18p 581309
21/09/2009 8.54p 8.88p 7.83p 8.31p 4056669

*Close Price adjusted for both dividends and splits