Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
26/04/2023 1.13p 1.13p 1.06p 1.06p 4744009
25/04/2023 1.13p 1.15p 1.10p 1.10p 3120122
24/04/2023 1.18p 1.20p 1.10p 1.13p 7689775
21/04/2023 1.20p 1.25p 1.15p 1.18p 2519750
20/04/2023 1.25p 1.25p 1.00p 1.20p 15301030
19/04/2023 1.25p 1.30p 1.20p 1.25p 4597317
18/04/2023 1.28p 1.28p 1.21p 1.25p 3447483
17/04/2023 1.18p 1.33p 1.18p 1.28p 20925216
14/04/2023 1.15p 1.23p 1.10p 1.18p 3056133
13/04/2023 1.13p 1.20p 1.10p 1.15p 6669872
12/04/2023 1.13p 1.15p 1.11p 1.13p 3838916
11/04/2023 1.13p 1.15p 1.05p 1.13p 2456322
06/04/2023 1.13p 1.15p 1.10p 1.13p 2412003
05/04/2023 1.13p 1.15p 1.10p 1.13p 5205389
04/04/2023 1.13p 1.15p 1.11p 1.13p 3604874
03/04/2023 1.13p 1.20p 1.10p 1.10p 13604290
31/03/2023 1.08p 1.15p 1.08p 1.13p 6638822
30/03/2023 1.08p 1.12p 1.05p 1.08p 3647189
29/03/2023 1.10p 1.12p 1.05p 1.08p 3172120
28/03/2023 1.05p 1.15p 1.00p 1.10p 6996088
27/03/2023 1.01p 1.08p 1.01p 1.05p 1606753
24/03/2023 1.03p 1.05p 1.00p 1.02p 4000992
23/03/2023 1.03p 1.05p 1.02p 1.03p 3906653
22/03/2023 1.05p 1.07p 1.00p 1.00p 3436093
21/03/2023 1.05p 1.10p 1.00p 1.05p 930956
20/03/2023 1.10p 1.15p 1.00p 1.05p 2776476
17/03/2023 1.10p 1.14p 1.06p 1.10p 3829028
16/03/2023 1.15p 1.20p 1.05p 1.10p 5963573
15/03/2023 1.18p 1.22p 1.12p 1.20p 3530021
14/03/2023 1.13p 1.23p 1.12p 1.18p 10945239
13/03/2023 1.13p 1.20p 1.09p 1.15p 4067502
10/03/2023 1.15p 1.20p 1.06p 1.13p 2874093
09/03/2023 1.15p 1.20p 1.10p 1.15p 2550609
08/03/2023 1.20p 1.25p 1.13p 1.18p 6136381
07/03/2023 1.18p 1.25p 1.12p 1.20p 5415276
06/03/2023 1.08p 1.25p 1.05p 1.10p 17391014
03/03/2023 1.05p 1.11p 1.00p 1.08p 10434256
02/03/2023 0.98p 1.17p 0.95p 1.05p 15461338
01/03/2023 0.93p 1.00p 0.92p 0.98p 2610312
28/02/2023 0.93p 0.94p 0.92p 0.93p 3606852
27/02/2023 0.98p 0.98p 0.93p 0.93p 2113210
24/02/2023 0.98p 1.00p 0.95p 0.98p 1453503
23/02/2023 0.98p 1.00p 0.95p 0.98p 7194276
22/02/2023 1.03p 1.04p 0.95p 0.98p 4214083
21/02/2023 1.03p 1.03p 1.00p 1.03p 3819419
20/02/2023 1.03p 1.04p 1.00p 1.03p 3191774
17/02/2023 0.98p 1.05p 0.95p 1.03p 2832458
16/02/2023 1.00p 1.00p 0.95p 0.98p 3869061
15/02/2023 1.03p 1.04p 1.00p 1.00p 4294899
14/02/2023 1.03p 1.05p 1.01p 1.03p 2445843
13/02/2023 1.05p 1.10p 1.00p 1.03p 9456199
10/02/2023 1.05p 1.07p 1.00p 1.05p 3132741
09/02/2023 1.08p 1.15p 1.01p 1.05p 1181833
08/02/2023 1.10p 1.11p 1.00p 1.08p 3479737
07/02/2023 1.10p 1.15p 1.06p 1.10p 2575634
06/02/2023 1.10p 1.15p 1.07p 1.10p 2602567
03/02/2023 1.08p 1.15p 1.05p 1.10p 9632508
02/02/2023 1.08p 1.12p 1.00p 1.08p 12698754
01/02/2023 1.00p 1.05p 0.95p 0.98p 5430632
31/01/2023 1.00p 1.05p 0.95p 1.00p 3461662
30/01/2023 1.00p 1.03p 0.98p 1.00p 2203282
27/01/2023 0.98p 1.05p 0.95p 1.00p 8428329
26/01/2023 1.00p 1.00p 0.98p 0.98p 2095122
25/01/2023 1.00p 1.04p 0.98p 1.00p 308714
24/01/2023 0.98p 1.04p 0.95p 1.00p 4748857
23/01/2023 1.03p 1.04p 0.95p 0.95p 7410780
20/01/2023 1.03p 1.07p 1.00p 1.03p 1157827
19/01/2023 1.03p 1.05p 1.00p 1.03p 5654990
18/01/2023 1.13p 1.15p 1.03p 1.03p 7629304
17/01/2023 1.10p 1.13p 1.05p 1.10p 8248713
16/01/2023 1.05p 1.14p 1.04p 1.10p 4442599
13/01/2023 1.05p 1.10p 1.00p 1.05p 2869525
12/01/2023 1.03p 1.09p 1.01p 1.05p 9659147
11/01/2023 1.00p 1.08p 0.96p 0.99p 11182982
10/01/2023 1.03p 1.05p 0.98p 1.00p 6185199
09/01/2023 1.05p 1.10p 1.01p 1.05p 1763234
06/01/2023 1.05p 1.10p 1.00p 1.03p 8684974
05/01/2023 1.08p 1.10p 1.00p 1.05p 4476328
04/01/2023 1.08p 1.10p 1.05p 1.08p 739652
03/01/2023 1.08p 1.10p 1.05p 1.08p 3016347
30/12/2022 1.08p 1.10p 1.05p 1.08p 637428
29/12/2022 1.08p 1.10p 1.05p 1.10p 176061
28/12/2022 1.10p 1.10p 1.05p 1.08p 1796599
23/12/2022 1.08p 1.09p 1.05p 1.08p 394480
22/12/2022 1.08p 1.10p 1.05p 1.08p 1840838
21/12/2022 1.08p 1.10p 1.05p 1.08p 2440315
20/12/2022 1.08p 1.10p 1.05p 1.08p 1574572
19/12/2022 1.08p 1.10p 1.06p 1.08p 4638636
16/12/2022 1.08p 1.10p 1.05p 1.08p 24609756
15/12/2022 1.08p 1.09p 1.04p 1.04p 3427212
14/12/2022 1.08p 1.10p 1.06p 1.08p 5950643
13/12/2022 1.10p 1.10p 1.07p 1.08p 1735650
12/12/2022 1.10p 1.15p 1.09p 1.10p 4644979
09/12/2022 1.10p 1.15p 1.10p 1.13p 1244300
08/12/2022 1.10p 1.15p 1.05p 1.10p 945600
07/12/2022 1.13p 1.15p 1.08p 1.10p 4698441
06/12/2022 1.13p 1.15p 1.10p 1.13p 3750801
05/12/2022 1.10p 1.15p 1.09p 1.13p 2742214
02/12/2022 1.08p 1.15p 1.07p 1.10p 8847504

*Close Price adjusted for both dividends and splits