Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/06/2019 0.78p 0.79p 0.71p 0.79p 12262174
12/06/2019 0.83p 0.85p 0.75p 0.78p 13615508
11/06/2019 0.83p 0.84p 0.82p 0.83p 3021810
10/06/2019 0.83p 0.88p 0.82p 0.83p 1369876
07/06/2019 0.90p 0.90p 0.83p 0.83p 5923301
06/06/2019 0.90p 0.90p 0.86p 0.90p 1922486
05/06/2019 0.90p 0.91p 0.86p 0.90p 6914908
04/06/2019 0.95p 0.95p 0.87p 0.90p 2661391
03/06/2019 0.95p 0.99p 0.90p 0.95p 3879768
31/05/2019 0.90p 1.00p 0.85p 0.95p 9735668
30/05/2019 0.90p 0.90p 0.86p 0.90p 8026293
29/05/2019 0.90p 0.95p 0.85p 0.90p 4266731
28/05/2019 0.95p 0.95p 0.87p 0.90p 2974735
24/05/2019 0.90p 0.95p 0.87p 0.95p 4154131
23/05/2019 0.95p 0.95p 0.88p 0.90p 5048576
22/05/2019 1.00p 1.00p 0.92p 0.95p 3849049
21/05/2019 1.00p 1.00p 0.98p 1.00p 762740
20/05/2019 1.00p 1.01p 0.98p 1.00p 1520767
17/05/2019 1.00p 1.03p 0.98p 1.00p 2677271
16/05/2019 1.00p 1.02p 0.98p 1.00p 1432878
15/05/2019 1.03p 1.03p 0.97p 1.00p 3430724
14/05/2019 1.03p 1.03p 1.00p 1.03p 2558398
13/05/2019 1.08p 1.08p 1.01p 1.03p 2539580
10/05/2019 1.10p 1.10p 1.05p 1.08p 2029893
09/05/2019 1.15p 1.19p 1.05p 1.08p 6139892
08/05/2019 1.13p 1.19p 1.01p 1.15p 4861207
07/05/2019 1.13p 1.13p 1.05p 1.13p 1706685
03/05/2019 1.13p 1.13p 1.07p 1.13p 1107694
02/05/2019 1.03p 1.19p 1.03p 1.13p 2731870
01/05/2019 1.05p 1.06p 1.01p 1.03p 2705688
30/04/2019 1.13p 1.13p 0.98p 1.05p 7323150
29/04/2019 1.10p 1.15p 1.10p 1.13p 1347162
26/04/2019 1.10p 1.10p 1.10p 1.10p 543336
25/04/2019 1.10p 1.12p 1.09p 1.10p 1467704
24/04/2019 1.18p 1.18p 1.07p 1.10p 4273531
23/04/2019 1.18p 1.20p 1.10p 1.18p 2594696
18/04/2019 1.18p 1.18p 1.13p 1.18p 1838819
17/04/2019 1.15p 1.18p 1.11p 1.18p 2020057
16/04/2019 1.25p 1.25p 1.12p 1.15p 3073750
15/04/2019 1.18p 1.25p 1.15p 1.25p 2434221
12/04/2019 1.23p 1.23p 1.15p 1.18p 8670585
11/04/2019 1.25p 1.25p 1.20p 1.23p 5067028
10/04/2019 1.28p 1.30p 1.21p 1.25p 4016852
09/04/2019 1.15p 1.29p 1.10p 1.28p 7384745
08/04/2019 1.10p 1.19p 1.05p 1.15p 8435945
05/04/2019 1.05p 1.14p 1.04p 1.10p 2929851
04/04/2019 1.10p 1.10p 1.00p 1.05p 5262977
03/04/2019 1.10p 1.11p 1.00p 1.10p 6647675
02/04/2019 1.08p 1.10p 1.05p 1.10p 2676293
01/04/2019 1.13p 1.13p 1.06p 1.08p 2538182
29/03/2019 1.20p 1.20p 1.11p 1.13p 4606689
28/03/2019 1.18p 1.29p 1.15p 1.20p 3935657
27/03/2019 1.20p 1.20p 1.15p 1.18p 2121414
26/03/2019 1.20p 1.24p 1.15p 1.20p 2631720
25/03/2019 1.20p 1.25p 1.16p 1.20p 3397611
22/03/2019 1.20p 1.20p 1.17p 1.20p 1200919
21/03/2019 1.25p 1.25p 1.17p 1.20p 4791159
20/03/2019 1.25p 1.26p 1.22p 1.25p 1340516
19/03/2019 1.28p 1.29p 1.22p 1.25p 842241
18/03/2019 1.28p 1.35p 1.17p 1.28p 3045004
15/03/2019 1.25p 1.28p 1.20p 1.28p 864895
14/03/2019 1.30p 1.30p 1.20p 1.25p 3289751
13/03/2019 1.28p 1.30p 1.20p 1.30p 3621325
12/03/2019 1.35p 1.35p 1.26p 1.28p 2403984
11/03/2019 1.33p 1.35p 1.27p 1.35p 2007291
08/03/2019 1.33p 1.35p 1.27p 1.33p 2598921
07/03/2019 1.38p 1.38p 1.30p 1.33p 2906650
06/03/2019 1.30p 1.38p 1.28p 1.38p 2962564
05/03/2019 1.38p 1.38p 1.28p 1.30p 2515763
04/03/2019 1.40p 1.40p 1.31p 1.38p 1662660
01/03/2019 1.40p 1.41p 1.35p 1.40p 3621163
28/02/2019 1.40p 1.40p 1.35p 1.40p 1157733
27/02/2019 1.35p 1.40p 1.33p 1.38p 2689380
26/02/2019 1.40p 1.40p 1.32p 1.35p 931881
25/02/2019 1.40p 1.40p 1.36p 1.40p 892440
22/02/2019 1.38p 1.42p 1.37p 1.40p 2140133
21/02/2019 1.40p 1.40p 1.35p 1.38p 2261716
20/02/2019 1.40p 1.40p 1.35p 1.40p 3251935
19/02/2019 1.40p 1.44p 1.37p 1.40p 2506381
18/02/2019 1.45p 1.47p 1.40p 1.40p 4767268
15/02/2019 1.45p 1.50p 1.43p 1.45p 4757481
14/02/2019 1.43p 1.47p 1.42p 1.45p 987430
13/02/2019 1.43p 1.45p 1.38p 1.43p 2094157
12/02/2019 1.53p 1.53p 1.40p 1.43p 6013916
11/02/2019 1.48p 1.53p 1.45p 1.53p 1143771
08/02/2019 1.48p 1.48p 1.41p 1.48p 6176619
07/02/2019 1.53p 1.53p 1.45p 1.48p 30147028
06/02/2019 1.55p 1.56p 1.50p 1.53p 913515
05/02/2019 1.55p 1.60p 1.54p 1.55p 911247
04/02/2019 1.65p 1.65p 1.55p 1.55p 937040
01/02/2019 1.65p 1.68p 1.61p 1.65p 760585
31/01/2019 1.75p 1.77p 1.65p 1.65p 1057583
30/01/2019 1.73p 1.82p 1.71p 1.75p 1956396
29/01/2019 1.73p 1.79p 1.67p 1.73p 1696295
28/01/2019 1.70p 1.79p 1.65p 1.73p 1124218
25/01/2019 1.65p 1.72p 1.64p 1.70p 1998892
24/01/2019 1.68p 1.69p 1.64p 1.65p 973810
23/01/2019 1.73p 1.75p 1.66p 1.68p 3039728
22/01/2019 1.70p 1.80p 1.70p 1.73p 3718264
21/01/2019 1.55p 1.75p 1.55p 1.70p 2822385
18/01/2019 1.48p 1.60p 1.48p 1.55p 3160716
17/01/2019 1.48p 1.52p 1.46p 1.48p 1247862
16/01/2019 1.48p 1.49p 1.45p 1.48p 1709417
15/01/2019 1.48p 1.54p 1.45p 1.48p 157875
14/01/2019 1.48p 1.54p 1.45p 1.48p 671766
11/01/2019 1.48p 1.55p 1.45p 1.48p 1919940
10/01/2019 1.48p 1.49p 1.43p 1.48p 1658141
09/01/2019 1.48p 1.49p 1.42p 1.48p 1457890
08/01/2019 1.53p 1.53p 1.43p 1.43p 8561842
07/01/2019 1.65p 1.67p 1.49p 1.53p 5369988
04/01/2019 1.50p 1.79p 1.50p 1.65p 7852782
03/01/2019 1.43p 1.53p 1.43p 1.50p 2609015
02/01/2019 1.40p 1.45p 1.40p 1.43p 1295703
31/12/2018 1.43p 1.45p 1.39p 1.40p 1307677
28/12/2018 1.40p 1.43p 1.38p 1.43p 673076
27/12/2018 1.45p 1.45p 1.37p 1.40p 1214352
24/12/2018 1.45p 1.47p 1.42p 1.45p 306235
21/12/2018 1.35p 1.48p 1.35p 1.45p 1436527
20/12/2018 1.43p 1.43p 1.35p 1.35p 3099860
19/12/2018 1.40p 1.55p 1.36p 1.43p 4230846
18/12/2018 1.33p 1.42p 1.33p 1.40p 911034
17/12/2018 1.43p 1.48p 1.33p 1.33p 2371853
14/12/2018 1.45p 1.45p 1.38p 1.40p 968132
13/12/2018 1.45p 1.49p 1.41p 1.45p 1084539
12/12/2018 1.38p 1.45p 1.36p 1.45p 1856103
11/12/2018 1.43p 1.43p 1.36p 1.38p 1671163
10/12/2018 1.53p 1.60p 1.38p 1.43p 13430242
07/12/2018 1.70p 1.70p 1.50p 1.53p 4859932
06/12/2018 1.70p 1.74p 1.61p 1.70p 2557041
05/12/2018 1.75p 1.75p 1.65p 1.70p 1339672
04/12/2018 1.80p 1.80p 1.72p 1.75p 2118946
03/12/2018 1.85p 1.94p 1.80p 1.80p 2116751
30/11/2018 1.70p 1.84p 1.65p 1.80p 2256912
29/11/2018 1.70p 1.75p 1.63p 1.70p 1876449
28/11/2018 1.60p 1.70p 1.55p 1.70p 1797013
27/11/2018 1.58p 1.65p 1.58p 1.60p 721712
26/11/2018 1.63p 1.63p 1.58p 1.58p 1259683
23/11/2018 1.65p 1.68p 1.59p 1.63p 1047726
22/11/2018 1.63p 1.69p 1.62p 1.65p 1640970
21/11/2018 1.75p 1.75p 1.51p 1.63p 5737013
20/11/2018 1.80p 1.80p 1.77p 1.80p 210580
19/11/2018 1.93p 1.98p 1.77p 1.80p 936851
16/11/2018 1.95p 2.00p 1.89p 1.93p 949892
15/11/2018 1.93p 2.04p 1.87p 1.95p 2178739
14/11/2018 1.75p 2.05p 1.75p 1.93p 2878869
13/11/2018 1.85p 1.85p 1.70p 1.75p 1843694
12/11/2018 1.90p 1.95p 1.82p 1.85p 3615538
09/11/2018 2.05p 2.10p 1.85p 1.90p 5010127
08/11/2018 1.65p 2.10p 1.63p 2.05p 5448327
07/11/2018 1.63p 1.69p 1.63p 1.65p 1467969
06/11/2018 1.63p 1.68p 1.60p 1.63p 501461
05/11/2018 1.63p 1.68p 1.59p 1.63p 1485517
02/11/2018 1.58p 1.64p 1.58p 1.63p 771977
01/11/2018 1.58p 1.61p 1.52p 1.58p 1708225
31/10/2018 1.55p 1.61p 1.52p 1.58p 817833
30/10/2018 1.60p 1.62p 1.52p 1.55p 426091
29/10/2018 1.43p 1.65p 1.43p 1.60p 1844341
26/10/2018 1.55p 1.63p 1.43p 1.43p 5199200
25/10/2018 1.50p 1.60p 1.50p 1.55p 2336708
24/10/2018 1.50p 1.60p 1.48p 1.60p 1186568
23/10/2018 1.70p 1.70p 1.47p 1.50p 6915483
22/10/2018 1.68p 1.75p 1.66p 1.70p 1192647
19/10/2018 1.73p 1.73p 1.65p 1.68p 2425776
18/10/2018 1.75p 1.79p 1.60p 1.73p 3544570
17/10/2018 1.38p 1.80p 1.36p 1.78p 10005429
16/10/2018 1.43p 1.43p 1.36p 1.38p 838841
15/10/2018 1.45p 1.47p 1.40p 1.43p 1902123
12/10/2018 1.45p 1.49p 1.40p 1.45p 2960955
11/10/2018 1.35p 1.49p 1.32p 1.43p 7028796
10/10/2018 1.58p 1.60p 1.42p 1.53p 6949922
09/10/2018 1.60p 1.61p 1.43p 1.60p 6096300
08/10/2018 1.60p 1.63p 1.58p 1.60p 1195436
05/10/2018 1.73p 1.73p 1.58p 1.60p 5481288
04/10/2018 1.73p 1.75p 1.66p 1.73p 1969467
03/10/2018 1.70p 1.77p 1.67p 1.73p 2737806
02/10/2018 1.75p 1.78p 1.65p 1.70p 1072512
01/10/2018 1.70p 1.79p 1.59p 1.75p 8633012
28/09/2018 1.73p 1.73p 1.58p 1.68p 4005755
27/09/2018 1.75p 1.78p 1.71p 1.75p 2708999
26/09/2018 1.73p 1.80p 1.73p 1.75p 2637527
25/09/2018 1.78p 1.78p 1.70p 1.73p 2657589
24/09/2018 1.73p 1.82p 1.73p 1.78p 520241
21/09/2018 1.70p 1.80p 1.69p 1.70p 3932208
20/09/2018 1.78p 1.79p 1.70p 1.75p 402242
19/09/2018 1.78p 1.80p 1.75p 1.78p 800567
18/09/2018 1.80p 1.83p 1.76p 1.78p 969253
17/09/2018 1.80p 1.84p 1.78p 1.80p 525990
14/09/2018 1.80p 1.85p 1.78p 1.80p 3951316
13/09/2018 1.83p 1.87p 1.76p 1.80p 5508152
12/09/2018 1.83p 1.88p 1.80p 1.83p 1973464
11/09/2018 1.88p 1.90p 1.80p 1.83p 1907782
10/09/2018 1.88p 1.94p 1.84p 1.88p 656253
07/09/2018 1.95p 1.97p 1.82p 1.88p 3615269
06/09/2018 2.00p 2.03p 1.92p 1.95p 2379615
05/09/2018 1.88p 2.00p 1.88p 2.00p 2391925
04/09/2018 1.88p 1.94p 1.87p 1.88p 3519676
03/09/2018 1.95p 2.05p 1.86p 1.88p 6700955
31/08/2018 2.00p 2.03p 1.93p 1.95p 1671628
30/08/2018 1.95p 2.00p 1.95p 2.00p 756647
29/08/2018 2.05p 2.10p 1.92p 1.95p 5166848

*Close Price adjusted for both dividends and splits