Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/03/2020 0.40p 0.55p 0.39p 0.50p 12283559
19/03/2020 0.40p 0.43p 0.39p 0.40p 4491170
18/03/2020 0.38p 0.45p 0.38p 0.40p 9141242
17/03/2020 0.53p 0.53p 0.35p 0.40p 18869676
16/03/2020 0.60p 0.60p 0.45p 0.53p 5942389
13/03/2020 0.60p 0.60p 0.53p 0.60p 4512745
12/03/2020 0.70p 0.70p 0.55p 0.60p 11504027
11/03/2020 0.70p 0.74p 0.66p 0.70p 2140404
10/03/2020 0.70p 0.73p 0.65p 0.70p 4219022
09/03/2020 0.75p 0.79p 0.65p 0.70p 5410090
06/03/2020 0.80p 0.82p 0.75p 0.80p 3194164
05/03/2020 0.80p 0.85p 0.79p 0.80p 2560992
04/03/2020 0.80p 0.85p 0.78p 0.80p 3929318
03/03/2020 0.80p 0.85p 0.78p 0.80p 1326559
02/03/2020 0.80p 0.83p 0.75p 0.80p 13037032
28/02/2020 0.90p 0.93p 0.77p 0.80p 12526414
27/02/2020 0.90p 0.94p 0.86p 0.90p 1891780
26/02/2020 0.90p 0.95p 0.85p 0.90p 5657891
25/02/2020 0.90p 1.03p 0.85p 0.90p 7997566
24/02/2020 0.90p 0.93p 0.88p 0.90p 1184173
21/02/2020 0.90p 0.94p 0.89p 0.90p 1668289
20/02/2020 0.90p 0.94p 0.88p 0.90p 2461466
19/02/2020 0.85p 0.95p 0.85p 0.90p 3881390
18/02/2020 0.85p 0.90p 0.85p 0.85p 709407
17/02/2020 0.85p 0.90p 0.85p 0.85p 1313565
14/02/2020 0.85p 0.90p 0.85p 0.85p 1421393
13/02/2020 0.85p 0.89p 0.85p 0.85p 931609
12/02/2020 0.85p 0.95p 0.80p 0.85p 4139228
11/02/2020 0.85p 0.90p 0.85p 0.85p 639815
10/02/2020 0.90p 0.94p 0.83p 0.85p 5419967
07/02/2020 0.95p 0.95p 0.90p 0.90p 4629230
06/02/2020 1.00p 1.02p 0.93p 0.95p 2608471
05/02/2020 1.05p 1.05p 0.99p 1.00p 1951860
04/02/2020 1.05p 1.08p 1.01p 1.05p 4651966
03/02/2020 1.08p 1.15p 1.03p 1.05p 7502199
31/01/2020 1.05p 1.10p 1.05p 1.08p 3331194
30/01/2020 1.10p 1.10p 0.96p 1.05p 6142493
29/01/2020 1.15p 1.20p 1.06p 1.10p 9238677
28/01/2020 1.03p 1.19p 1.01p 1.15p 19773408
27/01/2020 0.98p 1.05p 0.95p 1.03p 8631501
24/01/2020 1.00p 1.00p 0.96p 0.98p 1191338
23/01/2020 1.00p 1.00p 0.97p 1.00p 1123490
22/01/2020 1.00p 1.00p 0.97p 1.00p 518793
21/01/2020 1.03p 1.03p 0.97p 1.00p 2201303
20/01/2020 0.98p 1.03p 0.98p 1.03p 4638758
17/01/2020 0.98p 1.00p 0.97p 0.98p 3111318
16/01/2020 0.98p 0.99p 0.97p 0.98p 885000
15/01/2020 1.00p 1.00p 0.97p 0.98p 1237591
14/01/2020 0.98p 1.06p 0.97p 1.00p 6256726
13/01/2020 0.98p 1.00p 0.96p 0.98p 3025084
10/01/2020 0.98p 1.00p 0.96p 0.98p 2715423
09/01/2020 0.88p 1.00p 0.88p 0.98p 11993132
08/01/2020 0.88p 0.90p 0.86p 0.88p 1200201
07/01/2020 0.95p 0.95p 0.86p 0.88p 2657058
06/01/2020 0.95p 0.95p 0.87p 0.95p 2230465
03/01/2020 0.98p 0.98p 0.91p 0.95p 1537628
02/01/2020 0.98p 0.98p 0.95p 0.98p 728982
01/01/2020 0.98p 0.98p 0.95p 0.98p 3393166
31/12/2019 0.98p 0.98p 0.95p 0.98p 3393166
30/12/2019 1.00p 1.00p 0.95p 0.98p 3250331
27/12/2019 0.95p 1.02p 0.94p 0.95p 1946416
26/12/2019 0.98p 0.98p 0.95p 0.95p 747073
25/12/2019 0.98p 0.98p 0.95p 0.95p 747073
24/12/2019 0.98p 0.98p 0.95p 0.95p 747073
23/12/2019 0.93p 0.98p 0.90p 0.98p 2987625
20/12/2019 0.90p 0.94p 0.88p 0.93p 2778348
19/12/2019 0.85p 0.94p 0.82p 0.90p 3887413
18/12/2019 0.93p 0.93p 0.81p 0.85p 3253363
17/12/2019 1.05p 1.05p 0.88p 0.93p 5723242
16/12/2019 1.10p 1.10p 1.01p 1.05p 997982
13/12/2019 1.03p 1.20p 1.03p 1.10p 3453770
12/12/2019 1.00p 1.05p 0.98p 1.03p 2839789
11/12/2019 1.00p 1.04p 0.97p 1.00p 2136781
10/12/2019 1.00p 1.04p 0.97p 1.00p 1404171
09/12/2019 1.05p 1.05p 1.00p 1.00p 2089225
06/12/2019 1.03p 1.05p 0.97p 1.05p 1804098
05/12/2019 1.05p 1.05p 1.00p 1.03p 1062079
04/12/2019 1.05p 1.05p 1.00p 1.05p 443022
03/12/2019 1.10p 1.10p 1.03p 1.05p 808016
02/12/2019 1.03p 1.10p 1.02p 1.10p 3219259
29/11/2019 1.05p 1.05p 0.96p 1.03p 4167232
28/11/2019 1.13p 1.20p 1.01p 1.05p 3144445
27/11/2019 1.18p 1.18p 1.12p 1.13p 1372802
26/11/2019 1.18p 1.20p 1.13p 1.18p 1147844
25/11/2019 1.18p 1.20p 1.13p 1.15p 1630897
22/11/2019 1.18p 1.22p 1.16p 1.18p 374382
21/11/2019 1.18p 1.22p 1.16p 1.18p 1130901
20/11/2019 1.23p 1.27p 1.15p 1.18p 2054022
19/11/2019 1.25p 1.25p 1.15p 1.23p 1758737
18/11/2019 1.30p 1.31p 1.13p 1.22p 8185995
15/11/2019 1.35p 1.36p 1.23p 1.30p 1509067
14/11/2019 1.35p 1.38p 1.25p 1.35p 4079436
13/11/2019 1.38p 1.44p 1.30p 1.35p 2818340
12/11/2019 1.30p 1.47p 1.30p 1.38p 6550363
11/11/2019 1.30p 1.40p 1.26p 1.30p 2970526
08/11/2019 1.25p 1.30p 1.23p 1.25p 1969874
07/11/2019 1.25p 1.29p 1.22p 1.25p 859377
06/11/2019 1.25p 1.30p 1.20p 1.25p 2246592
05/11/2019 1.28p 1.28p 1.21p 1.25p 799989
04/11/2019 1.30p 1.30p 1.25p 1.28p 1267931
01/11/2019 1.25p 1.32p 1.20p 1.30p 3600395
31/10/2019 1.33p 1.35p 1.20p 1.25p 3996490
30/10/2019 1.43p 1.43p 1.31p 1.33p 1894299
29/10/2019 1.35p 1.44p 1.25p 1.43p 3695416
28/10/2019 1.50p 1.50p 1.32p 1.35p 4755475
25/10/2019 1.55p 1.60p 1.40p 1.50p 3749016
24/10/2019 1.58p 1.60p 1.55p 1.55p 3287441
23/10/2019 1.58p 1.61p 1.57p 1.59p 4658648
22/10/2019 1.55p 1.64p 1.55p 1.58p 4737069
21/10/2019 1.48p 1.65p 1.48p 1.55p 16026634
18/10/2019 1.43p 1.55p 1.39p 1.48p 10479463
17/10/2019 1.43p 1.49p 1.39p 1.43p 4132726
16/10/2019 1.40p 1.52p 1.39p 1.43p 8593641
15/10/2019 1.33p 1.51p 1.31p 1.40p 12441600
14/10/2019 1.33p 1.33p 1.26p 1.33p 3185589
11/10/2019 1.30p 1.34p 1.25p 1.33p 2273782
10/10/2019 1.33p 1.40p 1.20p 1.30p 6071603
09/10/2019 1.28p 1.37p 1.25p 1.33p 6980583
08/10/2019 1.28p 1.34p 1.25p 1.28p 2934527
07/10/2019 1.25p 1.33p 1.21p 1.28p 2628337
04/10/2019 1.20p 1.28p 1.15p 1.25p 4346876
03/10/2019 1.23p 1.23p 1.19p 1.20p 3169921
02/10/2019 1.23p 1.23p 1.18p 1.23p 1547037
01/10/2019 1.23p 1.25p 1.18p 1.20p 6589261
30/09/2019 1.20p 1.25p 1.18p 1.23p 5174968
27/09/2019 1.20p 1.22p 1.18p 1.20p 4098656
26/09/2019 1.18p 1.28p 1.18p 1.20p 12846766
25/09/2019 1.10p 1.23p 1.10p 1.18p 6303587
24/09/2019 1.10p 1.29p 1.06p 1.10p 13206396
23/09/2019 1.05p 1.05p 0.96p 1.00p 8771967
20/09/2019 1.05p 1.10p 1.00p 1.05p 753217
19/09/2019 1.00p 1.08p 1.00p 1.05p 3038125
18/09/2019 1.05p 1.10p 0.99p 1.00p 1502951
17/09/2019 1.05p 1.10p 1.01p 1.05p 2322482
16/09/2019 1.15p 1.15p 1.00p 1.05p 5446865
13/09/2019 1.18p 1.20p 1.10p 1.15p 791277
12/09/2019 1.20p 1.25p 1.13p 1.18p 3175093
11/09/2019 1.15p 1.25p 1.15p 1.20p 9049356
10/09/2019 1.10p 1.19p 1.09p 1.15p 1452946
09/09/2019 1.23p 1.23p 1.08p 1.15p 5681605
06/09/2019 1.20p 1.29p 1.20p 1.20p 5389138
05/09/2019 1.30p 1.33p 1.20p 1.20p 4826636
04/09/2019 1.28p 1.33p 1.20p 1.26p 8949041
03/09/2019 1.25p 1.41p 1.05p 1.33p 20121504
02/09/2019 0.95p 1.35p 0.95p 1.25p 19019620
30/08/2019 0.80p 1.00p 0.79p 0.95p 8516763
29/08/2019 0.73p 0.80p 0.73p 0.80p 2623618
28/08/2019 0.80p 0.80p 0.71p 0.73p 3131179
27/08/2019 0.80p 0.85p 0.75p 0.80p 255441
23/08/2019 0.80p 0.85p 0.78p 0.80p 2651952
22/08/2019 0.78p 0.85p 0.76p 0.80p 3932949
21/08/2019 0.85p 0.85p 0.78p 0.78p 1832370
20/08/2019 0.85p 0.90p 0.76p 0.85p 4809588
19/08/2019 0.75p 0.90p 0.73p 0.85p 6859752
16/08/2019 0.70p 0.78p 0.67p 0.75p 4750810
15/08/2019 0.68p 0.83p 0.65p 0.73p 8949960
14/08/2019 0.68p 0.69p 0.60p 0.68p 4921407
13/08/2019 0.70p 0.72p 0.66p 0.68p 1336164
12/08/2019 0.73p 0.75p 0.66p 0.70p 5492335
09/08/2019 0.70p 0.75p 0.68p 0.73p 1540627
08/08/2019 0.68p 0.74p 0.65p 0.70p 2494149
07/08/2019 0.65p 0.70p 0.63p 0.68p 2293154
06/08/2019 0.65p 0.70p 0.63p 0.65p 317293
05/08/2019 0.65p 0.68p 0.63p 0.65p 294895
02/08/2019 0.63p 0.69p 0.60p 0.65p 8245953
01/08/2019 0.70p 0.70p 0.56p 0.63p 10119808
31/07/2019 0.70p 0.70p 0.65p 0.70p 1117642
30/07/2019 0.70p 0.70p 0.65p 0.70p 1435091
29/07/2019 0.70p 0.70p 0.66p 0.70p 3010003
26/07/2019 0.78p 0.78p 0.65p 0.70p 1822039
25/07/2019 0.78p 0.79p 0.75p 0.78p 1584620
24/07/2019 0.78p 0.80p 0.75p 0.78p 4893314
23/07/2019 0.65p 0.79p 0.64p 0.78p 9694096
22/07/2019 0.68p 0.68p 0.63p 0.65p 8388290
19/07/2019 0.68p 0.69p 0.65p 0.68p 1314301
18/07/2019 0.68p 0.69p 0.65p 0.68p 510376
17/07/2019 0.68p 0.70p 0.67p 0.68p 207884
16/07/2019 0.68p 0.70p 0.65p 0.68p 1477599
15/07/2019 0.70p 0.72p 0.66p 0.68p 2775043
12/07/2019 0.70p 0.73p 0.67p 0.70p 1286025
11/07/2019 0.70p 0.70p 0.67p 0.70p 710160
10/07/2019 0.70p 0.70p 0.67p 0.70p 1659501
09/07/2019 0.70p 0.71p 0.65p 0.67p 4522563
08/07/2019 0.70p 0.70p 0.68p 0.70p 6518850
05/07/2019 0.75p 0.75p 0.68p 0.70p 4051867
04/07/2019 0.75p 0.75p 0.70p 0.75p 1412791
03/07/2019 0.75p 0.77p 0.72p 0.75p 5914400
02/07/2019 0.75p 0.78p 0.73p 0.75p 2602610
01/07/2019 0.78p 0.78p 0.70p 0.75p 4837635
28/06/2019 0.78p 0.78p 0.74p 0.78p 2357377
27/06/2019 0.78p 0.79p 0.77p 0.78p 2116421
26/06/2019 0.83p 0.83p 0.77p 0.78p 1275609
25/06/2019 0.83p 0.83p 0.81p 0.83p 1331132
24/06/2019 0.83p 0.83p 0.81p 0.83p 2361834
21/06/2019 0.83p 0.83p 0.80p 0.83p 7717493
20/06/2019 0.83p 0.83p 0.81p 0.83p 1413092
19/06/2019 0.83p 0.84p 0.80p 0.83p 5679931
18/06/2019 0.83p 0.85p 0.82p 0.83p 3543793
17/06/2019 0.83p 0.85p 0.80p 0.83p 6387897
14/06/2019 0.75p 0.84p 0.72p 0.80p 8629014

*Close Price adjusted for both dividends and splits