Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/03/2011 44.00p 44.00p 43.00p 44.00p 0
23/03/2011 44.00p 44.00p 43.00p 44.00p 0
22/03/2011 44.00p 44.00p 43.00p 44.00p 21900
21/03/2011 44.00p 44.00p 43.00p 44.00p 95045
18/03/2011 44.00p 44.00p 44.00p 44.00p 4000
17/03/2011 42.50p 44.00p 42.00p 44.00p 35000
16/03/2011 43.00p 43.00p 42.00p 42.50p 104865
15/03/2011 43.50p 43.50p 42.00p 43.00p 50500
14/03/2011 45.00p 45.00p 42.00p 43.50p 15500
11/03/2011 46.50p 46.50p 44.75p 45.00p 12374
10/03/2011 47.00p 47.00p 46.02p 47.00p 2526
09/03/2011 47.50p 48.00p 47.00p 47.00p 0
08/03/2011 47.50p 48.00p 47.50p 47.50p 0
07/03/2011 49.00p 48.00p 47.50p 48.00p 8678
04/03/2011 49.00p 49.00p 48.75p 49.00p 98
03/03/2011 49.00p 49.00p 46.00p 49.00p 120360
02/03/2011 49.00p 49.00p 48.00p 49.00p 26724
01/03/2011 49.00p 49.00p 48.00p 49.00p 3500
28/02/2011 49.00p 49.00p 48.00p 49.00p 50000
25/02/2011 48.00p 49.00p 48.25p 49.00p 300
24/02/2011 49.00p 49.50p 48.00p 49.00p 0
23/02/2011 49.50p 49.50p 48.00p 49.00p 0
22/02/2011 49.50p 49.50p 48.00p 49.50p 12325
21/02/2011 49.50p 49.50p 49.50p 49.50p 0
18/02/2011 49.50p 50.00p 48.00p 49.50p 0
17/02/2011 49.50p 50.00p 48.00p 49.50p 7000
16/02/2011 49.50p 49.50p 48.00p 49.50p 7930
15/02/2011 50.50p 50.00p 49.50p 49.50p 7631
14/02/2011 50.00p 50.50p 49.00p 50.50p 39374
11/02/2011 50.76p 51.00p 50.00p 50.00p 46002
10/02/2011 47.00p 50.00p 47.00p 48.50p 49777
09/02/2011 49.00p 49.00p 47.50p 49.00p 251000
08/02/2011 49.00p 49.00p 47.00p 49.00p 30000
07/02/2011 51.38p 51.38p 49.00p 50.50p 71329
04/02/2011 49.27p 49.27p 48.50p 48.50p 16233
03/02/2011 48.50p 49.10p 47.50p 48.25p 0
02/02/2011 49.10p 49.10p 48.50p 48.50p 2700
01/02/2011 48.25p 49.00p 48.25p 48.25p 0
31/01/2011 48.25p 48.25p 48.00p 48.25p 0
28/01/2011 48.25p 48.25p 48.00p 48.25p 0
27/01/2011 48.25p 48.25p 46.50p 48.25p 6600
26/01/2011 48.25p 48.25p 48.00p 48.25p 0
25/01/2011 48.25p 49.00p 48.25p 48.25p 0
24/01/2011 48.25p 48.25p 46.50p 48.25p 3000
21/01/2011 48.25p 48.25p 46.50p 48.25p 10000
20/01/2011 48.25p 48.25p 48.00p 48.25p 0
19/01/2011 48.25p 48.25p 46.50p 48.25p 3000
18/01/2011 48.25p 49.00p 48.25p 48.25p 0
17/01/2011 48.50p 48.50p 48.00p 48.25p 0
14/01/2011 48.50p 48.50p 48.25p 48.25p 0
13/01/2011 48.50p 48.50p 48.25p 48.25p 41235
12/01/2011 46.50p 48.25p 46.50p 48.25p 0
11/01/2011 46.50p 48.25p 46.50p 48.25p 102500
10/01/2011 48.25p 48.77p 48.00p 48.25p 13008
07/01/2011 48.25p 48.25p 46.50p 48.25p 40000
06/01/2011 48.25p 48.25p 46.54p 48.25p 120
05/01/2011 48.25p 48.25p 46.50p 48.25p 4049
04/01/2011 48.25p 48.25p 46.50p 48.25p 11474
31/12/2010 48.25p 48.25p 46.00p 48.25p 45000
30/12/2010 48.25p 48.70p 48.00p 48.25p 1600
29/12/2010 48.25p 48.25p 46.54p 48.25p 550
24/12/2010 48.25p 48.25p 48.25p 48.25p 0
23/12/2010 48.25p 48.25p 46.54p 48.25p 191
22/12/2010 48.25p 49.00p 46.50p 48.25p 1300
21/12/2010 48.25p 48.25p 47.50p 48.25p 0
20/12/2010 48.25p 48.77p 48.00p 48.25p 736
17/12/2010 48.25p 48.25p 48.00p 48.25p 0
16/12/2010 48.25p 48.25p 47.50p 48.25p 0
15/12/2010 48.25p 48.25p 47.50p 48.25p 0
14/12/2010 48.25p 48.25p 48.00p 48.25p 0
13/12/2010 48.25p 48.25p 46.50p 48.25p 12500
10/12/2010 48.25p 48.25p 45.50p 48.25p 85000
09/12/2010 48.25p 48.25p 46.93p 48.25p 497
08/12/2010 48.25p 48.25p 48.00p 48.25p 0
07/12/2010 48.50p 49.00p 47.00p 48.25p 31250
06/12/2010 48.50p 49.00p 47.00p 48.50p 74998
03/12/2010 48.50p 48.50p 48.00p 48.50p 0
02/12/2010 48.50p 48.50p 48.00p 48.50p 0
01/12/2010 48.50p 49.50p 48.50p 48.50p 0
30/11/2010 48.50p 49.50p 47.00p 48.50p 8402
29/11/2010 48.50p 48.50p 47.50p 48.50p 0
26/11/2010 48.50p 48.50p 47.15p 48.50p 8525
25/11/2010 48.50p 48.50p 47.50p 48.50p 0
24/11/2010 48.50p 49.00p 48.50p 48.50p 0
23/11/2010 48.50p 49.00p 47.15p 48.50p 2718
22/11/2010 48.50p 49.00p 47.15p 48.50p 15494
19/11/2010 50.00p 50.00p 47.15p 48.50p 3000
18/11/2010 50.00p 50.00p 50.00p 50.00p 0
17/11/2010 50.00p 50.00p 50.00p 50.00p 0
16/11/2010 50.00p 50.00p 49.50p 50.00p 0
15/11/2010 50.00p 50.60p 50.00p 50.00p 963
12/11/2010 50.00p 50.50p 49.20p 50.00p 28306
11/11/2010 46.75p 50.00p 46.75p 50.00p 28212
10/11/2010 46.50p 48.50p 46.50p 46.75p 12940
09/11/2010 45.25p 48.00p 45.00p 46.50p 52143
08/11/2010 45.00p 45.00p 43.00p 44.25p 8225
05/11/2010 44.50p 45.50p 44.50p 45.00p 1951
04/11/2010 44.50p 45.50p 44.00p 44.50p 1335
03/11/2010 44.50p 45.00p 44.50p 45.00p 0
02/11/2010 44.50p 45.00p 44.50p 44.50p 0
01/11/2010 44.50p 45.00p 44.50p 44.50p 0
29/10/2010 44.50p 45.00p 44.00p 44.50p 8000
28/10/2010 44.50p 45.00p 44.50p 44.50p 782
27/10/2010 45.00p 45.00p 43.10p 44.50p 12000
26/10/2010 45.00p 45.50p 45.00p 45.00p 0
25/10/2010 45.00p 45.00p 45.00p 45.00p 0
22/10/2010 45.00p 45.00p 44.50p 45.00p 1049
21/10/2010 45.00p 45.00p 45.00p 45.00p 0
20/10/2010 45.00p 45.00p 44.24p 45.00p 216
19/10/2010 45.00p 45.50p 45.00p 45.00p 0
18/10/2010 45.00p 45.00p 45.00p 45.00p 0
15/10/2010 45.00p 45.00p 45.00p 45.00p 0
14/10/2010 45.00p 45.30p 45.00p 45.00p 4294
13/10/2010 45.00p 45.00p 45.00p 45.00p 0
12/10/2010 45.00p 45.00p 45.00p 45.00p 0
11/10/2010 45.00p 45.00p 45.00p 45.00p 0
08/10/2010 44.50p 45.35p 44.50p 45.00p 10000
07/10/2010 44.50p 45.00p 43.93p 44.50p 34000
06/10/2010 44.50p 45.37p 43.90p 44.50p 26116
05/10/2010 44.50p 44.50p 43.93p 44.50p 13686
04/10/2010 44.50p 44.50p 43.93p 44.50p 4264
01/10/2010 44.50p 44.50p 44.00p 44.50p 0
30/09/2010 45.00p 45.00p 44.00p 44.50p 34300
29/09/2010 45.00p 46.00p 45.00p 45.00p 0
28/09/2010 45.00p 46.00p 44.50p 45.00p 5000
27/09/2010 45.00p 46.00p 44.02p 45.00p 49420
24/09/2010 44.50p 44.50p 44.00p 44.50p 0
23/09/2010 44.50p 44.50p 44.00p 44.50p 0
22/09/2010 44.50p 45.25p 44.00p 44.50p 10000
21/09/2010 44.50p 45.50p 44.50p 44.50p 0
20/09/2010 44.50p 44.50p 44.00p 44.50p 0
17/09/2010 44.50p 45.67p 44.50p 44.50p 2189
16/09/2010 44.50p 45.50p 44.50p 44.50p 0
15/09/2010 44.50p 45.50p 44.50p 44.50p 0
14/09/2010 44.50p 44.50p 44.00p 44.50p 0
13/09/2010 44.50p 44.50p 44.00p 44.50p 0
10/09/2010 44.50p 45.67p 44.00p 44.50p 5636
09/09/2010 44.00p 45.67p 44.00p 44.50p 10000
08/09/2010 44.50p 44.50p 44.00p 44.00p 0
07/09/2010 44.50p 44.50p 43.00p 44.50p 77500
06/09/2010 44.50p 45.75p 44.00p 44.50p 10000
03/09/2010 44.50p 44.50p 43.50p 44.50p 471
02/09/2010 44.50p 44.50p 43.25p 44.50p 2267
01/09/2010 44.50p 45.22p 43.00p 44.50p 24452
31/08/2010 44.50p 44.50p 43.81p 44.50p 6679
27/08/2010 44.50p 44.50p 44.00p 44.50p 0
26/08/2010 44.50p 44.50p 44.00p 44.50p 0
25/08/2010 44.50p 44.50p 44.00p 44.50p 0
24/08/2010 44.50p 46.00p 44.00p 44.50p 6465
23/08/2010 44.50p 45.00p 44.00p 44.50p 0
20/08/2010 44.50p 44.50p 43.81p 44.50p 1371
19/08/2010 44.50p 44.50p 43.81p 44.50p 10000
18/08/2010 44.50p 44.50p 43.81p 44.50p 996
17/08/2010 44.50p 44.50p 44.00p 44.50p 0
16/08/2010 44.50p 44.50p 44.00p 44.50p 0
13/08/2010 44.50p 44.50p 43.81p 44.50p 1010
12/08/2010 44.50p 44.50p 44.00p 44.50p 0
11/08/2010 44.50p 44.50p 43.35p 44.50p 1161
10/08/2010 44.50p 46.00p 44.00p 44.50p 80000
09/08/2010 44.50p 44.50p 44.00p 44.50p 50000
06/08/2010 44.00p 45.00p 43.81p 44.50p 57943
05/08/2010 44.00p 44.00p 43.50p 44.00p 13348
04/08/2010 44.00p 44.00p 43.50p 44.00p 10000
03/08/2010 43.50p 44.00p 43.02p 44.00p 6000
02/08/2010 43.50p 44.00p 43.07p 43.50p 1100
30/07/2010 43.50p 44.00p 43.00p 43.50p 100000
29/07/2010 44.00p 44.00p 42.25p 43.50p 174000
28/07/2010 44.00p 44.00p 43.00p 44.00p 22412
27/07/2010 42.00p 45.37p 42.00p 44.00p 57100
26/07/2010 41.00p 42.00p 41.00p 41.00p 0
23/07/2010 41.00p 42.00p 40.00p 41.00p 200000
22/07/2010 41.00p 42.00p 40.60p 41.00p 1987
21/07/2010 41.00p 42.00p 41.00p 41.50p 0
20/07/2010 41.50p 42.00p 41.00p 41.50p 0
19/07/2010 41.50p 42.37p 40.90p 41.50p 6100
16/07/2010 41.50p 42.00p 40.90p 41.50p 1125
15/07/2010 41.50p 42.00p 40.90p 41.50p 10000
14/07/2010 41.50p 42.00p 41.50p 41.50p 0
13/07/2010 41.00p 42.00p 40.55p 41.50p 9999
12/07/2010 41.00p 41.00p 40.00p 41.00p 0
09/07/2010 41.00p 41.00p 40.00p 41.00p 38506
08/07/2010 41.00p 41.00p 40.00p 41.00p 4172
07/07/2010 40.50p 41.00p 40.00p 41.00p 10000
06/07/2010 40.50p 40.50p 40.00p 40.50p 0
05/07/2010 40.00p 41.36p 40.00p 40.00p 635
02/07/2010 40.00p 40.00p 38.44p 40.00p 10000
01/07/2010 40.00p 40.00p 38.50p 40.00p 4000
30/06/2010 40.00p 40.00p 38.30p 40.00p 50000
29/06/2010 40.00p 40.00p 40.00p 40.00p 0
28/06/2010 40.00p 40.00p 40.00p 40.00p 0
25/06/2010 40.00p 40.00p 40.00p 40.00p 0
24/06/2010 40.00p 40.00p 38.84p 40.00p 22250
23/06/2010 40.00p 41.20p 40.00p 40.00p 970
22/06/2010 40.00p 40.00p 40.00p 40.00p 0
21/06/2010 40.00p 40.00p 40.00p 40.00p 0
18/06/2010 38.00p 40.00p 37.53p 40.00p 27783
17/06/2010 38.00p 39.00p 37.42p 38.00p 161
16/06/2010 38.00p 39.00p 38.00p 38.00p 0
15/06/2010 38.00p 39.00p 38.00p 38.00p 122
14/06/2010 38.00p 39.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits