Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/07/2017 190.50p 190.50p 190.50p 190.50p 54590
25/07/2017 190.50p 190.50p 190.50p 190.50p 41842
24/07/2017 190.50p 191.00p 190.50p 190.50p 33182
21/07/2017 190.50p 191.00p 190.50p 191.00p 1
20/07/2017 190.50p 191.00p 190.50p 191.00p 2999
19/07/2017 190.50p 190.50p 189.25p 189.25p 1162
18/07/2017 191.50p 193.00p 190.50p 190.50p 500
17/07/2017 193.00p 193.00p 191.50p 191.50p 121891
14/07/2017 193.00p 193.00p 193.00p 193.00p 123750
13/07/2017 193.00p 193.00p 193.00p 193.00p 800
12/07/2017 194.00p 194.00p 193.00p 193.00p 107248
11/07/2017 192.50p 196.00p 188.50p 193.00p 357126
10/07/2017 187.50p 188.50p 187.50p 188.50p 63678
07/07/2017 188.50p 188.00p 187.50p 187.50p 59069
06/07/2017 190.50p 190.50p 188.00p 188.00p 89134
05/07/2017 189.75p 190.50p 189.75p 190.50p 148048
04/07/2017 190.00p 190.50p 189.50p 189.75p 70118
03/07/2017 194.00p 194.00p 189.00p 189.50p 140381
30/06/2017 195.00p 195.00p 194.00p 194.00p 1
29/06/2017 195.00p 195.00p 195.00p 195.00p 36500
28/06/2017 194.00p 195.00p 194.00p 195.00p 30322
27/06/2017 194.00p 194.00p 194.00p 194.00p 38195
26/06/2017 195.00p 195.00p 190.00p 194.00p 4999
23/06/2017 198.00p 198.00p 191.50p 195.00p 190870
22/06/2017 202.50p 202.50p 198.00p 198.00p 0
21/06/2017 202.50p 202.50p 202.50p 202.50p 0
20/06/2017 202.50p 202.50p 202.50p 202.50p 0
19/06/2017 202.50p 202.50p 202.50p 202.50p 0
16/06/2017 201.50p 203.00p 200.00p 202.50p 154883
15/06/2017 204.00p 205.00p 200.10p 201.50p 130479
14/06/2017 205.50p 207.00p 201.75p 204.00p 104763
13/06/2017 205.50p 207.00p 204.00p 205.50p 74115
12/06/2017 205.50p 207.00p 201.50p 205.50p 79438
09/06/2017 205.50p 207.00p 204.00p 207.00p 86920
08/06/2017 205.00p 207.00p 204.00p 205.50p 32944
07/06/2017 201.50p 205.00p 200.50p 205.00p 53471
06/06/2017 201.50p 202.95p 195.56p 201.00p 277042
05/06/2017 208.50p 208.50p 205.00p 208.00p 119090
02/06/2017 208.50p 208.50p 208.00p 208.50p 83518
01/06/2017 209.00p 209.00p 208.00p 208.50p 16410
31/05/2017 209.00p 209.00p 208.00p 209.00p 77339
30/05/2017 209.00p 210.00p 208.00p 209.00p 149832
26/05/2017 209.00p 209.50p 208.00p 209.00p 131917
25/05/2017 209.50p 210.00p 208.00p 209.00p 131978
24/05/2017 209.50p 211.00p 208.15p 210.00p 116352
23/05/2017 210.00p 210.00p 208.60p 209.50p 35663
22/05/2017 210.00p 211.50p 208.15p 210.00p 44616
19/05/2017 210.00p 211.50p 208.00p 210.00p 92635
18/05/2017 210.00p 211.50p 207.00p 210.00p 95776
17/05/2017 210.00p 212.00p 208.00p 210.00p 147252
16/05/2017 210.00p 212.00p 207.00p 210.00p 104441
15/05/2017 210.00p 212.00p 207.00p 210.00p 200488
12/05/2017 210.00p 211.50p 208.00p 210.00p 30658
11/05/2017 210.00p 212.00p 208.00p 211.00p 13434
10/05/2017 209.50p 211.15p 206.00p 210.00p 86630
09/05/2017 211.00p 212.00p 205.00p 209.50p 128677
08/05/2017 211.00p 211.00p 210.00p 211.00p 91034
05/05/2017 213.00p 213.00p 210.00p 211.00p 197797
04/05/2017 212.50p 215.00p 210.00p 212.50p 119632
03/05/2017 212.50p 215.00p 209.00p 212.50p 110411
02/05/2017 213.50p 215.00p 211.27p 212.50p 341478
28/04/2017 214.00p 215.00p 210.00p 213.50p 58433
27/04/2017 220.00p 222.00p 208.00p 214.00p 78713
26/04/2017 212.50p 222.00p 212.00p 220.00p 261111
25/04/2017 211.50p 215.00p 210.00p 212.50p 33456
24/04/2017 212.00p 215.00p 210.10p 211.50p 242858
21/04/2017 206.50p 215.00p 205.75p 212.00p 168106
20/04/2017 201.00p 209.93p 200.00p 206.50p 211154
19/04/2017 195.00p 206.15p 195.00p 201.00p 107675
18/04/2017 195.00p 198.00p 193.65p 195.00p 33298
13/04/2017 195.00p 198.00p 192.10p 195.00p 27025
12/04/2017 195.00p 198.00p 192.50p 195.00p 59536
11/04/2017 195.00p 197.00p 192.10p 195.00p 36517
10/04/2017 195.00p 196.00p 192.00p 195.00p 86778
07/04/2017 195.50p 195.50p 192.00p 195.00p 74965
06/04/2017 196.50p 198.25p 193.00p 195.50p 32977
05/04/2017 199.00p 201.75p 197.00p 199.50p 193069
04/04/2017 198.00p 200.75p 195.11p 199.00p 189477
03/04/2017 198.50p 199.00p 197.00p 198.00p 97741
31/03/2017 198.00p 199.00p 196.00p 198.00p 45557
30/03/2017 198.00p 199.00p 197.00p 198.00p 105065
29/03/2017 197.50p 199.00p 197.00p 198.00p 69339
28/03/2017 198.00p 199.00p 197.02p 197.50p 142421
27/03/2017 198.00p 199.00p 197.00p 198.00p 38703
24/03/2017 198.00p 198.00p 197.00p 198.00p 40700
23/03/2017 198.00p 198.00p 197.00p 198.00p 24359
22/03/2017 198.00p 198.28p 197.00p 198.00p 27276
21/03/2017 198.00p 199.20p 197.89p 198.00p 59680
20/03/2017 197.50p 199.20p 197.11p 198.00p 151489
17/03/2017 197.50p 199.00p 196.19p 197.50p 308532
16/03/2017 197.50p 199.20p 196.00p 197.50p 229773
15/03/2017 197.50p 199.20p 196.33p 197.50p 148472
14/03/2017 197.50p 199.00p 196.31p 197.50p 290604
13/03/2017 197.50p 199.00p 196.10p 197.50p 265417
10/03/2017 197.50p 198.20p 196.51p 197.50p 202053
09/03/2017 197.50p 198.50p 196.05p 197.50p 286359
08/03/2017 197.00p 199.00p 196.00p 197.50p 329051
07/03/2017 196.00p 197.50p 195.82p 197.00p 146222
06/03/2017 196.00p 197.00p 195.05p 196.00p 188023
03/03/2017 195.50p 197.00p 195.00p 196.00p 90423
02/03/2017 195.50p 196.00p 194.05p 195.50p 20399
01/03/2017 195.50p 197.00p 194.00p 195.50p 104215
28/02/2017 195.50p 197.00p 194.05p 195.50p 67744
27/02/2017 195.50p 196.95p 194.25p 195.50p 87540
24/02/2017 195.50p 196.75p 194.25p 195.50p 112853
23/02/2017 195.50p 196.50p 194.51p 195.50p 146310
22/02/2017 195.50p 197.00p 193.11p 195.50p 355757
21/02/2017 193.50p 198.00p 193.50p 195.50p 371542
20/02/2017 191.50p 195.00p 190.75p 193.50p 319567
17/02/2017 191.00p 192.50p 190.00p 192.00p 131478
16/02/2017 190.50p 193.00p 190.00p 190.00p 146454
15/02/2017 190.50p 193.00p 189.25p 190.50p 113954
14/02/2017 191.00p 193.00p 187.30p 190.50p 134396
13/02/2017 190.50p 193.00p 188.00p 191.00p 132431
10/02/2017 190.50p 193.19p 188.05p 190.50p 56893
09/02/2017 193.50p 193.50p 187.00p 190.50p 117050
08/02/2017 190.50p 195.49p 190.50p 193.50p 953847
07/02/2017 184.50p 193.00p 184.50p 190.50p 2221506
06/02/2017 182.00p 183.50p 180.00p 182.00p 142378
03/02/2017 181.50p 182.00p 180.00p 182.00p 55446
02/02/2017 181.50p 182.50p 180.00p 181.50p 9900
01/02/2017 181.50p 182.00p 180.15p 181.50p 33340
31/01/2017 181.50p 182.00p 181.50p 181.50p 34598
30/01/2017 181.50p 183.00p 180.50p 181.50p 38348
27/01/2017 181.50p 182.00p 180.15p 181.50p 13089
26/01/2017 181.00p 181.50p 179.00p 181.50p 22134
25/01/2017 181.00p 181.00p 178.00p 181.00p 49507
24/01/2017 181.00p 181.20p 179.00p 181.00p 13230
23/01/2017 182.50p 182.50p 178.00p 181.00p 56733
20/01/2017 183.50p 183.80p 181.00p 182.50p 43975
19/01/2017 183.00p 185.00p 181.00p 183.50p 38552
18/01/2017 183.00p 185.00p 181.00p 183.00p 96563
17/01/2017 183.00p 183.40p 181.00p 183.00p 54836
16/01/2017 184.00p 184.20p 183.00p 183.00p 22664
13/01/2017 183.00p 185.00p 183.00p 184.00p 302614
12/01/2017 189.50p 189.50p 179.11p 183.00p 110797
11/01/2017 189.50p 191.00p 187.75p 189.50p 58569
10/01/2017 189.50p 191.00p 189.00p 189.50p 76984
09/01/2017 188.50p 192.00p 185.00p 189.50p 87407
06/01/2017 185.50p 192.00p 184.25p 188.00p 82420
05/01/2017 181.00p 187.00p 179.00p 185.50p 88660
04/01/2017 173.50p 179.00p 172.15p 176.50p 63403
03/01/2017 173.50p 174.17p 172.00p 173.50p 35025
30/12/2016 173.50p 173.88p 172.25p 173.50p 3954
29/12/2016 173.50p 173.95p 172.00p 173.50p 27889
28/12/2016 173.50p 174.98p 172.00p 173.50p 25429
23/12/2016 173.50p 174.00p 172.00p 173.50p 9130
22/12/2016 174.00p 174.00p 172.00p 173.50p 23059
21/12/2016 174.00p 175.45p 172.00p 174.00p 98401
20/12/2016 174.00p 174.50p 172.00p 174.00p 34563
19/12/2016 174.00p 176.00p 172.00p 174.00p 33080
16/12/2016 174.00p 174.00p 172.00p 174.00p 19109
15/12/2016 174.50p 175.00p 172.00p 174.00p 77154
14/12/2016 174.50p 177.00p 172.05p 174.50p 25771
13/12/2016 175.00p 176.75p 170.00p 174.50p 37966
12/12/2016 175.00p 175.00p 173.15p 175.00p 25458
09/12/2016 176.00p 176.00p 173.00p 175.00p 42985
08/12/2016 174.00p 178.75p 173.00p 176.00p 237989
07/12/2016 172.00p 172.00p 170.00p 172.00p 66685
06/12/2016 172.00p 172.00p 169.00p 172.00p 76207
05/12/2016 172.00p 178.03p 170.00p 172.00p 134319
02/12/2016 175.50p 176.63p 168.11p 172.00p 87128
01/12/2016 175.00p 177.00p 172.00p 175.50p 45875
30/11/2016 172.50p 177.95p 172.50p 175.00p 85561
29/11/2016 168.00p 176.00p 168.00p 172.50p 93348
28/11/2016 167.50p 168.50p 166.00p 168.00p 29440
25/11/2016 168.50p 169.75p 164.50p 167.50p 57614
24/11/2016 161.00p 170.00p 161.00p 168.50p 240671
23/11/2016 160.50p 164.00p 160.50p 161.00p 57633
22/11/2016 162.50p 165.00p 160.00p 160.50p 63005
21/11/2016 159.00p 164.00p 156.00p 162.00p 78760
18/11/2016 159.00p 162.00p 156.00p 159.00p 82227
17/11/2016 159.00p 159.00p 156.00p 159.00p 8884
16/11/2016 159.00p 159.00p 156.00p 159.00p 6778
15/11/2016 158.50p 159.77p 156.00p 159.00p 20491
14/11/2016 158.50p 160.95p 155.00p 159.50p 70486
11/11/2016 152.00p 159.50p 150.00p 159.50p 65804
10/11/2016 147.50p 153.95p 147.10p 152.00p 74254
09/11/2016 143.50p 148.00p 142.00p 147.50p 132763
08/11/2016 149.50p 151.00p 148.00p 148.50p 25486
07/11/2016 149.50p 149.50p 145.00p 149.50p 61040
04/11/2016 148.50p 150.85p 147.18p 149.50p 73314
03/11/2016 153.50p 153.50p 147.18p 148.50p 46554
02/11/2016 153.50p 153.50p 152.00p 153.50p 54423
01/11/2016 153.50p 153.50p 152.00p 153.50p 18698
31/10/2016 153.50p 153.50p 152.00p 153.50p 61187
28/10/2016 153.50p 153.50p 152.00p 153.50p 74327
27/10/2016 153.00p 153.50p 151.24p 153.50p 9209
26/10/2016 153.50p 153.90p 151.00p 153.00p 31188
25/10/2016 153.50p 153.90p 152.65p 153.50p 35973
24/10/2016 153.50p 155.00p 152.60p 153.50p 84880
21/10/2016 153.50p 154.98p 152.55p 153.50p 73543
20/10/2016 149.00p 154.79p 149.00p 153.50p 157658
19/10/2016 149.00p 150.00p 148.00p 149.00p 156516
18/10/2016 149.00p 149.95p 148.00p 149.00p 88743
17/10/2016 149.00p 149.90p 148.25p 149.00p 133270
14/10/2016 149.50p 149.75p 148.00p 149.00p 114896
13/10/2016 149.50p 149.50p 148.00p 149.50p 10968
12/10/2016 149.50p 149.50p 148.00p 149.50p 14731
11/10/2016 149.50p 149.50p 148.00p 149.50p 32866

*Close Price adjusted for both dividends and splits