Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/12/2020 0.48p 0.50p 0.46p 0.48p 2698874
25/12/2020 0.48p 0.50p 0.46p 0.48p 2698874
24/12/2020 0.48p 0.50p 0.46p 0.48p 2698874
23/12/2020 0.50p 0.54p 0.48p 0.48p 4703930
22/12/2020 0.50p 0.56p 0.46p 0.50p 4899569
21/12/2020 0.53p 0.53p 0.48p 0.48p 1328463
18/12/2020 0.55p 0.55p 0.50p 0.53p 4924395
17/12/2020 0.55p 0.59p 0.50p 0.55p 3625309
16/12/2020 0.55p 0.55p 0.50p 0.55p 2843386
15/12/2020 0.55p 0.55p 0.50p 0.55p 231680
14/12/2020 0.55p 0.55p 0.48p 0.55p 2505415
11/12/2020 0.55p 0.55p 0.50p 0.55p 4552473
10/12/2020 0.55p 0.55p 0.51p 0.55p 7221871
09/12/2020 0.53p 0.60p 0.48p 0.55p 13047671
08/12/2020 0.60p 0.60p 0.47p 0.52p 16303715
07/12/2020 0.60p 0.60p 0.48p 0.60p 7908952
04/12/2020 0.63p 0.63p 0.45p 0.60p 18758002
03/12/2020 0.63p 0.63p 0.60p 0.63p 2240255
02/12/2020 0.63p 0.65p 0.60p 0.63p 5792464
01/12/2020 0.63p 0.65p 0.60p 0.65p 7463991
30/11/2020 0.63p 0.63p 0.60p 0.63p 5255904
27/11/2020 0.63p 0.65p 0.60p 0.63p 2387138
26/11/2020 0.60p 0.66p 0.58p 0.63p 8264386
25/11/2020 0.65p 0.65p 0.56p 0.58p 9512254
24/11/2020 0.65p 0.70p 0.60p 0.65p 8045218
23/11/2020 0.88p 0.88p 0.57p 0.65p 52017356
20/11/2020 0.88p 0.88p 0.80p 0.85p 5312501
19/11/2020 0.90p 0.95p 0.80p 0.88p 7817461
18/11/2020 0.90p 0.91p 0.85p 0.90p 4089735
17/11/2020 0.93p 0.97p 0.86p 0.90p 6321251
16/11/2020 0.93p 0.95p 0.84p 0.93p 5279613
13/11/2020 0.90p 0.97p 0.87p 0.93p 2970804
12/11/2020 0.88p 0.94p 0.84p 0.90p 5722730
10/11/2020 0.93p 0.95p 0.85p 0.90p 5145376
09/11/2020 0.95p 0.97p 0.90p 0.92p 11733290
06/11/2020 0.98p 1.00p 0.92p 0.95p 5273679
05/11/2020 1.00p 1.00p 0.96p 0.98p 6794893
04/11/2020 1.00p 1.02p 0.95p 1.00p 3093143
03/11/2020 0.95p 1.04p 0.91p 1.00p 7574422
02/11/2020 1.03p 1.09p 0.88p 0.95p 16001041
30/10/2020 1.03p 1.05p 0.95p 1.03p 11183852
29/10/2020 1.00p 1.07p 0.90p 1.05p 13427011
28/10/2020 1.05p 1.13p 0.96p 1.01p 12840745
27/10/2020 1.08p 1.09p 1.00p 1.01p 6182070
26/10/2020 1.33p 1.33p 1.05p 1.08p 18227456
23/10/2020 1.28p 1.60p 1.15p 1.26p 53132336
22/10/2020 1.23p 1.40p 1.10p 1.32p 26200940
21/10/2020 1.30p 1.31p 1.10p 1.23p 14131349
20/10/2020 1.38p 1.42p 1.20p 1.30p 17168492
19/10/2020 1.48p 1.49p 1.25p 1.38p 17671048
16/10/2020 1.45p 1.60p 1.31p 1.45p 38585200
15/10/2020 1.55p 1.65p 1.30p 1.50p 44461044
14/10/2020 0.95p 1.54p 0.91p 1.45p 98262968
13/10/2020 1.13p 1.24p 0.81p 0.95p 77874600
12/10/2020 0.40p 1.20p 0.37p 1.05p 186119696
09/10/2020 0.40p 0.45p 0.35p 0.40p 17655416
08/10/2020 0.40p 0.45p 0.37p 0.45p 7467230
07/10/2020 0.43p 0.45p 0.37p 0.40p 16073155
06/10/2020 0.45p 0.50p 0.39p 0.43p 6211084
05/10/2020 0.48p 0.50p 0.41p 0.49p 5302128
02/10/2020 0.48p 0.50p 0.45p 0.48p 3366723
01/10/2020 0.53p 0.53p 0.42p 0.48p 9773679
30/09/2020 0.65p 0.70p 0.41p 0.53p 35891144
29/09/2020 0.60p 0.69p 0.60p 0.65p 7568158
28/09/2020 0.58p 0.63p 0.58p 0.60p 1314563
25/09/2020 0.58p 0.63p 0.56p 0.58p 2604956
24/09/2020 0.58p 0.62p 0.58p 0.58p 1169811
23/09/2020 0.58p 0.62p 0.56p 0.58p 908217
22/09/2020 0.58p 0.65p 0.56p 0.58p 1288084
21/09/2020 0.63p 0.63p 0.53p 0.58p 6451762
18/09/2020 0.63p 0.65p 0.60p 0.63p 3554604
17/09/2020 0.63p 0.65p 0.63p 0.63p 312333
16/09/2020 0.63p 0.63p 0.60p 0.63p 3074225
15/09/2020 0.63p 0.64p 0.60p 0.63p 3894560
14/09/2020 0.65p 0.65p 0.60p 0.63p 1392288
11/09/2020 0.63p 0.65p 0.57p 0.65p 8324119
10/09/2020 0.63p 0.65p 0.60p 0.63p 1131493
09/09/2020 0.68p 0.68p 0.60p 0.63p 12529336
08/09/2020 0.68p 0.68p 0.65p 0.68p 1547209
07/09/2020 0.68p 0.70p 0.65p 0.68p 4020326
04/09/2020 0.70p 0.70p 0.65p 0.68p 1260021
03/09/2020 0.70p 0.72p 0.66p 0.70p 2467437
02/09/2020 0.68p 0.70p 0.63p 0.70p 1512757
01/09/2020 0.73p 0.73p 0.65p 0.68p 2555934
31/08/2020 0.70p 0.74p 0.67p 0.73p 8225097
28/08/2020 0.70p 0.74p 0.67p 0.73p 8225097
27/08/2020 0.75p 0.77p 0.67p 0.70p 5667329
26/08/2020 0.75p 0.78p 0.73p 0.75p 1979366
25/08/2020 0.68p 0.79p 0.64p 0.75p 7093532
24/08/2020 0.73p 0.75p 0.64p 0.68p 3815061
21/08/2020 0.73p 0.74p 0.68p 0.73p 3333358
20/08/2020 0.75p 0.75p 0.70p 0.73p 1126548
19/08/2020 0.75p 0.75p 0.70p 0.75p 317570
18/08/2020 0.75p 0.78p 0.70p 0.75p 3123550
17/08/2020 0.75p 0.78p 0.70p 0.75p 4148268
14/08/2020 0.75p 0.79p 0.74p 0.75p 4711098
13/08/2020 0.78p 0.78p 0.72p 0.75p 2986427
12/08/2020 0.80p 0.83p 0.76p 0.78p 3175243
11/08/2020 0.80p 0.84p 0.78p 0.80p 2104849
10/08/2020 0.83p 0.84p 0.75p 0.75p 1007467
07/08/2020 0.83p 0.83p 0.77p 0.83p 363179
06/08/2020 0.83p 0.83p 0.77p 0.83p 2028689
05/08/2020 0.83p 0.90p 0.78p 0.83p 891165
04/08/2020 0.83p 0.84p 0.78p 0.83p 666611
03/08/2020 0.83p 0.85p 0.78p 0.83p 5546401
31/07/2020 0.83p 0.90p 0.80p 0.83p 3842899
30/07/2020 0.83p 0.89p 0.78p 0.83p 9113743
29/07/2020 0.83p 0.86p 0.78p 0.83p 2417827
28/07/2020 0.83p 0.85p 0.77p 0.83p 820336
27/07/2020 0.83p 0.86p 0.75p 0.83p 8165855
24/07/2020 0.88p 0.88p 0.80p 0.85p 3440081
23/07/2020 0.80p 0.89p 0.79p 0.88p 7637839
22/07/2020 0.80p 0.84p 0.76p 0.80p 7070423
21/07/2020 0.80p 0.82p 0.76p 0.80p 1510535
20/07/2020 0.80p 0.85p 0.76p 0.80p 7988292
17/07/2020 0.80p 0.84p 0.76p 0.80p 10423493
16/07/2020 0.85p 0.85p 0.76p 0.80p 2306496
15/07/2020 0.85p 0.85p 0.75p 0.85p 3929656
14/07/2020 0.85p 0.87p 0.75p 0.78p 4492304
13/07/2020 0.85p 0.88p 0.78p 0.85p 5901348
10/07/2020 0.80p 0.92p 0.75p 0.88p 13944743
09/07/2020 0.88p 0.90p 0.78p 0.85p 11355061
08/07/2020 0.88p 0.93p 0.84p 0.88p 4700643
07/07/2020 0.78p 0.94p 0.78p 0.88p 6619613
06/07/2020 0.75p 0.85p 0.75p 0.78p 8168018
03/07/2020 0.75p 0.80p 0.75p 0.75p 765939
02/07/2020 0.75p 0.80p 0.73p 0.75p 2119916
01/07/2020 0.78p 0.78p 0.66p 0.75p 6063474
30/06/2020 0.80p 0.85p 0.75p 0.80p 6368722
29/06/2020 0.80p 0.84p 0.77p 0.80p 655204
26/06/2020 0.83p 0.85p 0.75p 0.80p 3643565
25/06/2020 0.83p 0.86p 0.78p 0.83p 1059367
24/06/2020 0.85p 0.87p 0.80p 0.83p 2062904
23/06/2020 0.85p 0.88p 0.83p 0.85p 675539
22/06/2020 0.85p 0.89p 0.81p 0.85p 4903245
19/06/2020 0.85p 0.87p 0.81p 0.83p 11917195
18/06/2020 0.93p 0.93p 0.81p 0.85p 5889321
17/06/2020 0.93p 0.94p 0.88p 0.93p 3389982
16/06/2020 0.88p 0.95p 0.88p 0.93p 1705038
15/06/2020 0.88p 0.92p 0.87p 0.92p 5223461
12/06/2020 0.93p 0.93p 0.81p 0.88p 2696066
11/06/2020 0.98p 0.98p 0.85p 0.93p 5059813
10/06/2020 1.00p 1.10p 0.88p 0.93p 3588690
09/06/2020 1.00p 1.03p 0.95p 0.95p 1363670
08/06/2020 0.98p 1.08p 0.95p 1.00p 8953237
05/06/2020 0.95p 1.00p 0.93p 0.98p 10770855
04/06/2020 0.85p 1.00p 0.81p 0.95p 6355318
03/06/2020 0.85p 0.87p 0.83p 0.85p 1498149
02/06/2020 0.85p 0.95p 0.79p 0.85p 1909858
01/06/2020 0.85p 0.88p 0.79p 0.85p 1039601
29/05/2020 0.85p 0.88p 0.79p 0.85p 2875950
28/05/2020 0.88p 0.89p 0.80p 0.85p 1921725
27/05/2020 0.83p 0.92p 0.82p 0.88p 1731211
26/05/2020 0.83p 0.88p 0.79p 0.83p 3223729
25/05/2020 0.83p 0.84p 0.78p 0.83p 1054024
22/05/2020 0.83p 0.84p 0.78p 0.83p 1054024
21/05/2020 0.83p 0.87p 0.79p 0.83p 2614861
20/05/2020 0.83p 0.89p 0.79p 0.83p 2877734
19/05/2020 0.88p 0.99p 0.78p 0.83p 13395082
18/05/2020 0.80p 0.83p 0.75p 0.78p 9967452
15/05/2020 0.95p 1.00p 0.75p 0.95p 29030936
14/05/2020 0.90p 1.00p 0.88p 0.98p 19556632
13/05/2020 0.90p 0.95p 0.88p 0.90p 3236044
12/05/2020 0.90p 0.93p 0.88p 0.90p 1470055
11/05/2020 0.95p 1.00p 0.86p 0.90p 7929973
08/05/2020 0.85p 0.95p 0.80p 0.93p 11385861
07/05/2020 0.85p 0.95p 0.80p 0.93p 11385861
06/05/2020 0.80p 0.90p 0.80p 0.84p 12447125
05/05/2020 0.73p 0.84p 0.70p 0.73p 6902732
04/05/2020 0.80p 0.82p 0.70p 0.73p 10405819
01/05/2020 0.88p 0.88p 0.75p 0.80p 13460442
30/04/2020 0.75p 0.95p 0.75p 0.88p 18907628
29/04/2020 0.70p 0.79p 0.68p 0.75p 8411092
28/04/2020 0.73p 0.74p 0.60p 0.70p 19029758
27/04/2020 0.55p 0.84p 0.55p 0.73p 51897464
24/04/2020 0.50p 0.54p 0.47p 0.50p 7458881
23/04/2020 0.50p 0.55p 0.46p 0.50p 3401159
22/04/2020 0.55p 0.55p 0.46p 0.50p 2592448
21/04/2020 0.55p 0.55p 0.50p 0.55p 536107
20/04/2020 0.55p 0.56p 0.50p 0.55p 3486990
17/04/2020 0.58p 0.58p 0.53p 0.58p 4459467
16/04/2020 0.60p 0.60p 0.52p 0.58p 3222516
15/04/2020 0.63p 0.64p 0.55p 0.60p 11146483
14/04/2020 0.50p 0.68p 0.47p 0.63p 22890286
13/04/2020 0.50p 0.53p 0.45p 0.50p 4345421
10/04/2020 0.50p 0.53p 0.45p 0.50p 4345421
09/04/2020 0.50p 0.53p 0.45p 0.50p 4345421
08/04/2020 0.50p 0.55p 0.45p 0.50p 3985827
07/04/2020 0.45p 0.55p 0.43p 0.50p 13062503
06/04/2020 0.45p 0.48p 0.40p 0.45p 13753179
03/04/2020 0.45p 0.48p 0.42p 0.45p 12020924
02/04/2020 0.45p 0.47p 0.42p 0.45p 5094949
01/04/2020 0.45p 0.48p 0.42p 0.45p 882150
31/03/2020 0.45p 0.48p 0.41p 0.45p 2767339
30/03/2020 0.48p 0.48p 0.40p 0.45p 2622306
27/03/2020 0.48p 0.49p 0.40p 0.48p 12369093
26/03/2020 0.48p 0.49p 0.43p 0.48p 1729869
25/03/2020 0.48p 0.49p 0.43p 0.48p 1376056
24/03/2020 0.48p 0.55p 0.40p 0.48p 7436895
23/03/2020 0.50p 0.50p 0.40p 0.48p 8153992

*Close Price adjusted for both dividends and splits