Amino Technologies (AMO) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amino Technologies

Date Open High Low Close* Volume
21/06/2021 165.50p 168.00p 163.10p 165.50p 19580
18/06/2021 165.00p 165.50p 163.04p 165.50p 11526
17/06/2021 169.00p 169.00p 163.00p 165.00p 75393
16/06/2021 169.00p 170.90p 166.50p 169.00p 28864
15/06/2021 165.50p 172.00p 165.50p 169.00p 73108
14/06/2021 165.50p 166.00p 163.05p 165.50p 18598
11/06/2021 165.00p 167.00p 161.00p 165.50p 32705
10/06/2021 158.00p 166.90p 156.60p 165.00p 85602
09/06/2021 158.00p 160.00p 156.00p 158.00p 88217
08/06/2021 149.00p 159.90p 148.00p 158.00p 111458
07/06/2021 149.00p 149.00p 148.00p 149.00p 181289
04/06/2021 149.00p 149.00p 148.00p 149.00p 101956
03/06/2021 149.00p 149.00p 148.00p 149.00p 174642
02/06/2021 148.00p 149.70p 148.00p 149.00p 54823
01/06/2021 148.50p 149.98p 147.00p 149.00p 17235
31/05/2021 147.00p 149.20p 146.00p 148.50p 100476
28/05/2021 147.00p 149.20p 146.00p 148.50p 100476
27/05/2021 141.00p 149.90p 140.80p 147.00p 119555
26/05/2021 141.00p 142.00p 138.00p 140.00p 413437
25/05/2021 142.00p 142.00p 137.10p 141.00p 95276
24/05/2021 142.00p 142.00p 137.10p 142.00p 63010
21/05/2021 142.00p 142.00p 141.00p 142.00p 37772
20/05/2021 142.00p 142.00p 140.00p 142.00p 48782
19/05/2021 142.00p 142.00p 140.00p 142.00p 242630
18/05/2021 142.00p 142.00p 141.00p 142.00p 24718
17/05/2021 142.00p 142.00p 140.98p 142.00p 325123
14/05/2021 143.00p 143.00p 140.50p 142.00p 245676
13/05/2021 148.50p 148.50p 140.00p 140.50p 492929
12/05/2021 150.50p 153.70p 148.25p 151.00p 44157
11/05/2021 150.50p 152.50p 148.10p 151.00p 25696
10/05/2021 160.50p 160.50p 148.00p 150.50p 126578
07/05/2021 163.00p 163.00p 158.00p 161.00p 18388
06/05/2021 164.00p 164.90p 163.00p 164.00p 49593
05/05/2021 164.00p 164.00p 163.00p 164.00p 90814
04/05/2021 164.00p 164.00p 163.00p 164.00p 59817
03/05/2021 164.00p 164.00p 163.00p 164.00p 81477
30/04/2021 164.00p 164.00p 163.00p 164.00p 81477
29/04/2021 164.00p 164.00p 163.00p 164.00p 28333
28/04/2021 164.00p 164.00p 163.00p 164.00p 32878
27/04/2021 164.00p 164.90p 163.00p 164.00p 90354
26/04/2021 164.00p 164.80p 163.00p 164.00p 54776
23/04/2021 164.00p 164.00p 163.00p 164.00p 36695
22/04/2021 164.00p 164.00p 163.00p 164.00p 50087
21/04/2021 164.00p 164.00p 160.00p 163.00p 23160
20/04/2021 164.00p 164.00p 163.00p 164.00p 167937
19/04/2021 164.00p 164.00p 163.00p 164.00p 42641
16/04/2021 164.00p 164.00p 163.00p 164.00p 41447
15/04/2021 165.00p 165.00p 163.00p 164.00p 55760
14/04/2021 165.00p 165.00p 163.00p 165.00p 31540
13/04/2021 165.00p 165.00p 162.00p 165.00p 49799
12/04/2021 165.00p 165.00p 163.00p 165.00p 70826
09/04/2021 165.00p 165.00p 163.00p 165.00p 16592
08/04/2021 165.00p 165.60p 163.00p 165.00p 75111
07/04/2021 165.00p 167.00p 165.00p 167.00p 9348
06/04/2021 165.00p 165.00p 163.04p 165.00p 18726
05/04/2021 165.00p 165.00p 163.00p 165.00p 20953
02/04/2021 165.00p 165.00p 163.00p 165.00p 20953
01/04/2021 165.00p 165.00p 163.00p 165.00p 20953
31/03/2021 165.00p 167.00p 163.04p 165.00p 20348
30/03/2021 164.50p 166.00p 163.00p 165.00p 21656
29/03/2021 164.50p 166.00p 163.10p 164.50p 11587
26/03/2021 164.50p 166.88p 162.25p 164.50p 60678
25/03/2021 164.50p 164.90p 162.00p 164.50p 46676
24/03/2021 164.50p 167.00p 162.00p 164.50p 28805
23/03/2021 164.50p 167.85p 162.00p 164.50p 16330
22/03/2021 165.50p 167.00p 162.10p 164.50p 42478
19/03/2021 167.00p 168.88p 164.10p 165.50p 38900
18/03/2021 164.50p 169.00p 163.10p 167.00p 86169
17/03/2021 163.50p 165.00p 162.00p 164.50p 410618
16/03/2021 167.50p 167.50p 163.00p 163.50p 164903
15/03/2021 167.50p 170.00p 163.00p 170.00p 10844
12/03/2021 167.50p 170.00p 162.00p 167.50p 18058
11/03/2021 167.50p 169.90p 165.00p 167.50p 40225
10/03/2021 167.50p 170.00p 166.50p 167.50p 10463
09/03/2021 162.50p 170.00p 162.50p 167.50p 62255
08/03/2021 155.00p 164.00p 154.53p 162.50p 51521
05/03/2021 156.00p 156.00p 149.00p 154.00p 91417
04/03/2021 159.00p 162.00p 154.00p 154.00p 142514
03/03/2021 154.00p 160.00p 154.00p 159.00p 153508
02/03/2021 149.50p 156.00p 149.50p 156.00p 176949
01/03/2021 150.50p 151.00p 148.15p 150.00p 75682
26/02/2021 150.50p 152.00p 149.00p 150.50p 55239
25/02/2021 150.00p 152.00p 149.00p 150.50p 56752
24/02/2021 148.50p 152.00p 145.20p 150.00p 65895
23/02/2021 150.00p 150.00p 147.00p 148.50p 1934
22/02/2021 148.50p 150.00p 147.00p 148.50p 57099
19/02/2021 147.50p 150.00p 146.00p 149.00p 67181
18/02/2021 147.00p 148.93p 136.50p 146.00p 361083
17/02/2021 136.00p 149.00p 135.05p 147.50p 339616
16/02/2021 132.50p 136.96p 132.50p 136.00p 193547
15/02/2021 128.50p 134.00p 127.56p 132.50p 115187
12/02/2021 128.50p 128.60p 126.00p 128.50p 261614
11/02/2021 128.00p 129.00p 126.00p 128.50p 97468
10/02/2021 129.00p 129.00p 126.00p 128.00p 186981
09/02/2021 137.00p 139.00p 127.00p 129.00p 480347
08/02/2021 132.00p 136.00p 132.00p 135.00p 85721
05/02/2021 131.00p 132.00p 130.00p 132.00p 18232
04/02/2021 128.50p 131.00p 128.00p 131.00p 101708
03/02/2021 129.00p 129.00p 128.00p 128.50p 37567
02/02/2021 129.00p 129.00p 122.50p 122.50p 21384
01/02/2021 129.00p 129.00p 128.00p 129.00p 19188
29/01/2021 128.00p 129.95p 128.00p 129.00p 35447
28/01/2021 129.00p 129.00p 125.00p 128.00p 100393
27/01/2021 129.50p 129.50p 127.00p 129.00p 102229
26/01/2021 130.00p 130.25p 128.00p 128.00p 77584
25/01/2021 131.50p 131.50p 129.90p 130.00p 133275
22/01/2021 134.50p 134.50p 129.00p 131.50p 109811
21/01/2021 135.50p 136.00p 134.00p 134.50p 204143
20/01/2021 133.50p 136.85p 133.25p 135.50p 73132
19/01/2021 132.50p 134.60p 131.00p 133.50p 35202
18/01/2021 133.00p 134.90p 132.00p 132.00p 55636
15/01/2021 135.00p 136.86p 131.00p 133.00p 85866
14/01/2021 133.50p 137.60p 133.50p 135.00p 117053
13/01/2021 131.50p 134.93p 130.00p 133.50p 45184
12/01/2021 132.50p 132.70p 130.00p 131.50p 56243
11/01/2021 134.00p 135.70p 130.00p 132.50p 150459
08/01/2021 127.00p 136.80p 127.00p 133.00p 106671
07/01/2021 123.00p 135.50p 123.00p 127.00p 384035
06/01/2021 121.00p 125.00p 119.11p 125.00p 294764
05/01/2021 121.00p 121.00p 119.05p 121.00p 144711
04/01/2021 120.50p 122.00p 119.00p 119.00p 132914
01/01/2021 120.00p 121.00p 119.30p 120.00p 74734
31/12/2020 120.00p 121.00p 119.30p 120.00p 74734
30/12/2020 119.50p 120.70p 119.00p 120.50p 1314509
29/12/2020 120.00p 120.00p 118.00p 119.50p 89165
28/12/2020 120.00p 120.00p 119.02p 120.00p 12750
25/12/2020 120.00p 120.00p 119.02p 120.00p 12750
24/12/2020 120.00p 120.00p 119.02p 120.00p 12750
23/12/2020 119.50p 120.00p 118.00p 120.00p 23623
22/12/2020 120.00p 120.00p 118.00p 120.00p 36593
21/12/2020 120.00p 120.10p 119.02p 120.00p 23533
18/12/2020 120.00p 120.00p 118.00p 118.00p 29043
17/12/2020 120.00p 120.00p 119.02p 120.00p 6051
16/12/2020 120.00p 120.00p 119.02p 120.00p 19793
15/12/2020 120.00p 120.00p 119.02p 120.00p 30107
14/12/2020 120.00p 120.45p 119.00p 119.00p 67876
11/12/2020 121.00p 121.00p 118.00p 120.00p 63441
10/12/2020 121.00p 121.00p 119.55p 121.00p 146262
09/12/2020 121.00p 122.00p 119.50p 121.00p 88064
08/12/2020 116.00p 124.80p 115.60p 121.00p 466017
07/12/2020 115.00p 115.00p 114.00p 115.00p 56321
04/12/2020 115.00p 115.00p 114.00p 115.00p 28451
03/12/2020 115.00p 115.00p 114.00p 115.00p 40355
02/12/2020 115.50p 115.90p 114.00p 115.00p 28197
01/12/2020 115.50p 115.75p 115.25p 115.50p 20256
30/11/2020 115.00p 115.80p 114.00p 115.50p 35386
27/11/2020 116.50p 116.50p 115.00p 115.00p 89803
26/11/2020 116.50p 116.70p 116.00p 116.50p 1059
25/11/2020 117.50p 117.60p 116.00p 116.50p 47350
24/11/2020 118.50p 118.50p 117.02p 117.50p 30904
23/11/2020 118.50p 118.50p 118.00p 118.50p 6038
20/11/2020 118.50p 118.50p 118.01p 118.50p 19377
19/11/2020 118.50p 118.50p 118.40p 118.50p 8930
18/11/2020 118.50p 118.63p 118.00p 118.50p 20436
17/11/2020 118.50p 118.63p 118.01p 118.50p 27166
16/11/2020 119.00p 119.37p 118.00p 118.00p 47726
13/11/2020 119.00p 119.32p 118.11p 119.00p 28887
12/11/2020 119.00p 119.50p 118.05p 119.00p 10520
10/11/2020 120.50p 120.50p 118.00p 119.00p 287254
09/11/2020 119.50p 120.00p 119.00p 120.00p 125093
06/11/2020 119.50p 119.50p 119.00p 119.50p 90786
05/11/2020 119.50p 119.50p 119.00p 119.50p 110074
04/11/2020 117.50p 119.50p 117.50p 119.50p 3288
03/11/2020 119.00p 119.00p 118.00p 119.00p 485
02/11/2020 118.50p 119.00p 117.00p 119.00p 21166
30/10/2020 116.00p 119.40p 114.00p 118.50p 37305
29/10/2020 119.00p 119.00p 113.00p 116.00p 70095
28/10/2020 120.00p 120.00p 116.10p 119.00p 46273
27/10/2020 120.50p 120.50p 119.00p 120.00p 38820
26/10/2020 120.50p 120.50p 120.00p 120.00p 1253
23/10/2020 122.00p 122.00p 120.00p 120.50p 36840
22/10/2020 122.00p 122.00p 120.00p 122.00p 47553
21/10/2020 122.00p 122.00p 116.00p 122.00p 26053
20/10/2020 122.00p 122.00p 121.00p 122.00p 44946
19/10/2020 122.00p 122.00p 121.00p 122.00p 20128
16/10/2020 122.00p 122.00p 121.00p 122.00p 47780
15/10/2020 122.00p 122.00p 121.00p 122.00p 36112
14/10/2020 122.00p 122.00p 121.00p 122.00p 57622
13/10/2020 122.00p 123.00p 121.00p 122.00p 30418
12/10/2020 122.50p 122.50p 121.00p 122.00p 23903
09/10/2020 122.50p 122.50p 122.00p 122.50p 30247
08/10/2020 123.50p 123.80p 122.00p 122.50p 64949
07/10/2020 123.50p 123.70p 123.00p 123.50p 21148
06/10/2020 123.50p 123.80p 123.00p 123.50p 35905
05/10/2020 123.50p 123.89p 122.00p 123.50p 14841
02/10/2020 124.00p 124.00p 123.00p 123.50p 10396
01/10/2020 124.00p 124.00p 123.00p 124.00p 14370
30/09/2020 124.00p 124.00p 123.00p 124.00p 20897
29/09/2020 124.50p 124.50p 124.00p 124.00p 40420
28/09/2020 126.00p 126.00p 124.00p 124.50p 30560
25/09/2020 126.00p 127.00p 124.00p 126.00p 35876
24/09/2020 128.00p 128.00p 124.00p 126.00p 71612
23/09/2020 122.00p 129.00p 122.00p 128.00p 105396
22/09/2020 122.00p 122.30p 121.00p 122.00p 38761
21/09/2020 122.00p 122.60p 121.50p 122.00p 11647
18/09/2020 122.50p 122.50p 120.00p 122.00p 62171
17/09/2020 122.50p 122.50p 120.50p 122.50p 52955
16/09/2020 122.50p 122.50p 122.00p 122.50p 37540
15/09/2020 122.50p 122.50p 122.00p 122.50p 31657
14/09/2020 122.50p 122.50p 122.00p 122.50p 87895

*Close Price adjusted for both dividends and splits