Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/08/2013 92.50p 94.00p 92.10p 94.00p 190334
09/08/2013 92.00p 92.89p 91.50p 92.00p 65762
08/08/2013 92.00p 92.78p 91.35p 92.00p 34674
07/08/2013 93.50p 93.50p 91.42p 92.00p 63220
06/08/2013 92.50p 94.20p 92.25p 93.50p 88941
05/08/2013 92.25p 93.00p 91.87p 92.25p 46504
02/08/2013 91.50p 92.25p 91.15p 92.25p 38974
01/08/2013 91.50p 91.99p 91.15p 91.50p 26566
31/07/2013 93.00p 93.36p 91.00p 91.50p 52703
30/07/2013 93.00p 93.80p 92.10p 93.00p 89886
29/07/2013 92.50p 94.00p 92.20p 93.00p 66804
26/07/2013 92.50p 93.80p 92.00p 92.50p 31965
25/07/2013 92.50p 94.00p 92.50p 92.50p 30768
24/07/2013 92.50p 93.70p 91.45p 92.50p 25656
23/07/2013 92.50p 93.90p 91.65p 92.50p 81061
22/07/2013 89.00p 95.00p 89.00p 92.50p 254857
19/07/2013 88.00p 90.75p 86.48p 89.00p 46114
18/07/2013 88.00p 89.00p 86.20p 88.00p 700080
17/07/2013 88.00p 89.15p 86.28p 88.00p 641989
16/07/2013 85.00p 89.00p 84.10p 88.00p 136452
15/07/2013 91.50p 94.35p 82.00p 85.25p 325814
12/07/2013 87.50p 91.85p 87.50p 90.50p 88889
11/07/2013 85.50p 90.00p 85.50p 87.50p 58696
10/07/2013 85.00p 86.90p 85.00p 85.50p 50090
09/07/2013 85.00p 85.75p 84.90p 85.00p 17604
08/07/2013 85.00p 85.85p 83.20p 85.00p 24384
05/07/2013 85.00p 86.90p 83.00p 85.00p 29479
04/07/2013 86.50p 86.50p 81.28p 85.00p 46316
03/07/2013 87.50p 88.00p 85.00p 86.50p 23198
02/07/2013 88.00p 88.00p 86.00p 88.00p 5674
01/07/2013 88.00p 88.00p 86.00p 88.00p 20593
28/06/2013 88.00p 88.00p 86.00p 88.00p 60160
27/06/2013 88.00p 88.10p 86.00p 88.00p 14858
26/06/2013 88.00p 88.10p 86.84p 88.00p 6857
25/06/2013 88.00p 88.30p 87.00p 88.00p 7318
24/06/2013 89.00p 89.70p 86.00p 88.00p 37375
21/06/2013 89.50p 90.00p 87.35p 89.00p 13539
20/06/2013 92.00p 92.00p 87.35p 89.50p 68331
19/06/2013 92.00p 92.45p 91.35p 92.00p 35735
18/06/2013 91.75p 92.80p 91.25p 92.00p 105580
17/06/2013 89.50p 93.50p 89.50p 91.75p 440177
14/06/2013 85.50p 91.80p 85.50p 89.50p 249209
13/06/2013 86.00p 86.70p 84.30p 85.50p 73584
12/06/2013 85.00p 87.50p 84.50p 86.00p 165117
11/06/2013 85.75p 86.50p 83.98p 84.50p 266723
10/06/2013 80.50p 88.76p 80.50p 85.75p 850013
07/06/2013 81.50p 81.95p 79.00p 80.50p 43983
06/06/2013 84.00p 86.00p 80.00p 81.50p 1252153
05/06/2013 81.50p 82.25p 81.00p 82.25p 17678
04/06/2013 81.50p 81.50p 81.00p 81.50p 75630
03/06/2013 81.50p 81.90p 81.00p 81.50p 30228
31/05/2013 81.00p 81.95p 80.00p 81.50p 27068
30/05/2013 79.25p 82.00p 79.00p 81.00p 61067
29/05/2013 79.00p 79.58p 77.25p 79.25p 41681
28/05/2013 78.50p 80.80p 77.00p 79.00p 133473
24/05/2013 78.50p 78.68p 77.00p 78.50p 41098
23/05/2013 82.00p 82.00p 77.15p 78.50p 30661
22/05/2013 82.00p 82.00p 78.50p 82.00p 56874
21/05/2013 82.50p 82.50p 81.00p 82.00p 13038
20/05/2013 82.50p 83.58p 81.00p 82.50p 92630
17/05/2013 82.50p 83.75p 80.00p 82.50p 34180
16/05/2013 82.50p 82.50p 81.65p 82.50p 5192
15/05/2013 82.50p 82.50p 81.65p 82.50p 3033
14/05/2013 82.50p 83.75p 82.00p 82.50p 903548
13/05/2013 82.50p 83.75p 81.65p 82.50p 46394
10/05/2013 82.50p 83.64p 81.65p 82.50p 8043
09/05/2013 82.50p 83.62p 81.51p 82.50p 6516
08/05/2013 82.50p 82.50p 81.00p 82.50p 10000
07/05/2013 82.50p 83.00p 81.36p 82.50p 14456
03/05/2013 83.00p 83.80p 82.00p 83.00p 85084
02/05/2013 84.00p 84.00p 82.00p 83.00p 10904
01/05/2013 84.00p 85.59p 82.84p 84.00p 13942
30/04/2013 81.00p 85.00p 80.87p 84.00p 1169986
29/04/2013 81.00p 81.45p 80.15p 81.00p 14348
26/04/2013 81.00p 81.45p 80.00p 81.00p 79493
25/04/2013 81.00p 82.00p 80.00p 81.00p 53589
24/04/2013 81.00p 82.00p 80.00p 82.00p 4068
23/04/2013 81.50p 81.50p 80.00p 81.00p 402088
22/04/2013 81.50p 81.95p 80.00p 81.50p 86877
19/04/2013 81.50p 81.50p 80.00p 81.50p 61498
18/04/2013 81.50p 81.50p 80.00p 81.50p 12552
17/04/2013 81.50p 82.50p 80.00p 82.50p 22374
16/04/2013 81.50p 82.36p 81.46p 81.50p 52207
15/04/2013 83.00p 83.00p 80.00p 81.50p 45178
12/04/2013 83.00p 83.00p 81.00p 83.00p 86563
11/04/2013 83.00p 83.00p 81.15p 83.00p 4991
10/04/2013 82.50p 83.25p 81.15p 83.00p 20315
09/04/2013 82.00p 82.95p 81.00p 82.50p 36354
08/04/2013 82.50p 82.75p 80.50p 82.00p 58829
05/04/2013 83.50p 83.50p 81.00p 82.50p 144004
04/04/2013 83.50p 84.00p 82.00p 83.50p 114481
03/04/2013 83.00p 84.55p 82.00p 83.50p 106782
02/04/2013 81.50p 85.00p 81.00p 83.00p 341397
28/03/2013 81.50p 82.85p 80.00p 81.50p 51323
27/03/2013 79.00p 83.02p 78.00p 81.50p 102941
26/03/2013 79.00p 82.45p 78.00p 80.75p 135640
25/03/2013 78.50p 79.70p 78.15p 79.00p 30815
22/03/2013 78.00p 79.00p 77.33p 78.50p 12751
21/03/2013 78.00p 79.00p 78.00p 78.00p 7166
20/03/2013 78.00p 79.00p 77.00p 78.00p 10638
19/03/2013 76.50p 78.64p 76.35p 78.00p 36737
18/03/2013 77.25p 77.25p 74.00p 76.50p 67079
15/03/2013 79.75p 79.75p 76.50p 77.25p 79375
14/03/2013 77.25p 81.96p 77.25p 80.00p 50206
13/03/2013 78.25p 78.25p 75.00p 77.25p 80871
12/03/2013 78.00p 78.50p 76.50p 78.25p 54281
11/03/2013 78.00p 78.65p 76.50p 78.00p 8628
08/03/2013 76.50p 78.65p 75.00p 78.00p 25562
07/03/2013 77.50p 78.30p 74.25p 76.50p 40319
06/03/2013 77.50p 78.58p 73.00p 77.50p 272023
05/03/2013 82.50p 82.50p 76.00p 77.50p 76103
04/03/2013 82.50p 82.90p 79.00p 82.50p 94615
01/03/2013 82.50p 82.90p 81.30p 82.50p 5202
28/02/2013 82.50p 82.99p 81.30p 82.50p 20350
27/02/2013 82.50p 83.55p 81.55p 82.50p 42834
26/02/2013 82.50p 83.45p 81.30p 82.50p 23500
25/02/2013 83.00p 83.85p 81.72p 82.50p 67035
22/02/2013 83.00p 83.95p 81.70p 83.00p 70808
21/02/2013 83.00p 84.10p 81.68p 83.00p 76183
20/02/2013 83.00p 84.90p 83.00p 83.50p 161750
19/02/2013 79.50p 84.35p 79.50p 83.00p 192807
18/02/2013 79.50p 80.70p 79.50p 79.50p 101979
15/02/2013 79.50p 80.35p 79.10p 79.50p 190470
14/02/2013 79.50p 80.05p 78.60p 79.50p 27995
13/02/2013 79.50p 80.10p 79.00p 79.50p 37500
12/02/2013 79.50p 80.00p 78.20p 79.50p 103189
11/02/2013 80.00p 80.30p 78.00p 79.50p 236960
08/02/2013 80.50p 80.50p 78.00p 80.00p 82580
07/02/2013 80.00p 81.70p 79.00p 80.50p 166603
06/02/2013 81.00p 81.00p 78.40p 80.00p 135359
05/02/2013 81.50p 81.50p 80.00p 81.00p 125309
04/02/2013 77.50p 84.00p 76.15p 81.50p 501529
01/02/2013 77.50p 79.00p 76.30p 77.50p 94259
31/01/2013 77.00p 80.00p 76.20p 77.50p 77316
30/01/2013 76.00p 79.00p 76.00p 77.00p 112986
29/01/2013 78.00p 78.75p 74.00p 76.00p 2745843
28/01/2013 75.50p 81.50p 73.00p 78.00p 615666
25/01/2013 73.00p 73.80p 72.00p 73.00p 306314
24/01/2013 73.50p 73.50p 72.30p 73.00p 19452
23/01/2013 73.50p 73.50p 72.00p 73.50p 41180
22/01/2013 73.50p 73.50p 72.00p 73.50p 6400
21/01/2013 73.50p 73.50p 72.45p 73.50p 10814
18/01/2013 73.50p 74.34p 71.49p 73.50p 398674
17/01/2013 74.00p 74.00p 72.00p 73.50p 44400
16/01/2013 74.50p 74.50p 73.00p 74.00p 21463
15/01/2013 75.00p 75.00p 73.00p 74.50p 7304
14/01/2013 77.50p 78.55p 73.68p 75.00p 70866
11/01/2013 78.50p 78.50p 77.00p 77.50p 152994
10/01/2013 77.00p 80.00p 76.50p 78.50p 48078
09/01/2013 74.00p 78.20p 74.00p 77.00p 69130
08/01/2013 78.50p 79.50p 73.48p 74.00p 198546
07/01/2013 72.50p 80.00p 72.50p 78.50p 210437
04/01/2013 67.00p 75.00p 67.00p 72.50p 496912
03/01/2013 67.00p 67.00p 66.50p 67.00p 4711
02/01/2013 67.50p 68.10p 66.42p 67.00p 27938
31/12/2012 67.75p 68.10p 67.43p 67.50p 13258
28/12/2012 67.75p 68.10p 67.75p 67.75p 13920
27/12/2012 67.75p 67.75p 67.00p 67.75p 97285
24/12/2012 67.00p 70.00p 67.00p 67.75p 16470
21/12/2012 67.00p 67.00p 66.55p 67.00p 46546
20/12/2012 67.00p 68.00p 66.55p 67.00p 10760
19/12/2012 66.25p 68.56p 66.25p 67.00p 26267
18/12/2012 66.75p 66.75p 65.82p 66.25p 1600
17/12/2012 66.75p 67.40p 66.25p 66.75p 107863
14/12/2012 66.75p 67.50p 66.10p 66.75p 19640
13/12/2012 67.50p 68.15p 66.25p 66.75p 23462
12/12/2012 67.50p 68.45p 66.99p 67.50p 5512
11/12/2012 67.50p 68.67p 66.99p 67.50p 60102
10/12/2012 66.50p 69.00p 66.35p 67.50p 337244
07/12/2012 64.50p 65.85p 64.50p 64.75p 167418
06/12/2012 63.00p 65.00p 63.00p 64.50p 158057
05/12/2012 64.00p 65.00p 63.00p 63.00p 115043
04/12/2012 57.25p 67.00p 57.25p 64.00p 162903
03/12/2012 57.00p 57.80p 57.00p 57.00p 135021
30/11/2012 57.00p 57.00p 56.00p 57.00p 143000
29/11/2012 57.00p 57.00p 56.00p 57.00p 212012
28/11/2012 57.25p 57.25p 56.00p 57.00p 8880
27/11/2012 57.25p 58.25p 56.00p 57.25p 77804
26/11/2012 57.25p 57.25p 56.00p 57.25p 0
23/11/2012 57.25p 57.25p 56.00p 57.25p 579000
22/11/2012 56.50p 57.25p 56.50p 57.25p 3469
21/11/2012 56.50p 57.25p 55.49p 56.50p 22094
20/11/2012 56.50p 57.00p 56.50p 56.50p 2596
19/11/2012 56.50p 57.00p 56.50p 56.50p 0
16/11/2012 56.50p 57.00p 56.50p 56.50p 17000
15/11/2012 56.50p 57.00p 56.50p 56.50p 0
14/11/2012 56.50p 57.00p 56.50p 56.50p 1597
13/11/2012 56.50p 56.98p 55.72p 56.50p 0
12/11/2012 56.50p 56.98p 55.72p 56.50p 3600
09/11/2012 56.00p 56.50p 55.50p 56.50p 71364
08/11/2012 56.00p 56.00p 55.50p 56.00p 4194
07/11/2012 56.00p 56.00p 54.50p 56.00p 50000
06/11/2012 56.00p 56.25p 55.50p 56.00p 26900
05/11/2012 56.00p 56.00p 55.98p 56.00p 865
02/11/2012 56.00p 56.50p 56.00p 56.00p 50000
01/11/2012 56.00p 56.00p 55.50p 56.00p 0
31/10/2012 56.00p 56.00p 55.50p 56.00p 34132
30/10/2012 56.25p 56.25p 55.50p 56.25p 10000
29/10/2012 56.25p 56.25p 55.80p 56.25p 0
26/10/2012 56.25p 56.25p 55.80p 56.25p 2000

*Close Price adjusted for both dividends and splits