Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/03/2015 141.00p 141.00p 137.50p 139.00p 71161
10/03/2015 141.00p 141.58p 140.70p 141.00p 169782
09/03/2015 139.00p 146.00p 139.00p 141.00p 84467
06/03/2015 137.50p 139.10p 137.50p 139.00p 37161
05/03/2015 138.00p 139.50p 137.00p 137.00p 45003
04/03/2015 138.50p 142.00p 130.00p 138.50p 1545951
03/03/2015 138.50p 140.00p 138.50p 138.50p 11654
02/03/2015 139.50p 141.00p 137.00p 138.50p 93009
27/02/2015 137.50p 140.00p 136.05p 139.50p 66155
26/02/2015 135.00p 140.40p 135.00p 137.50p 128191
25/02/2015 135.00p 137.00p 133.60p 135.00p 50508
24/02/2015 134.00p 137.00p 133.00p 135.00p 31166
23/02/2015 135.00p 136.00p 133.00p 134.00p 138891
20/02/2015 135.00p 136.00p 133.00p 135.00p 30443
19/02/2015 135.50p 135.50p 133.00p 135.00p 16313
18/02/2015 136.00p 136.00p 133.00p 135.50p 54401
17/02/2015 138.50p 138.50p 134.05p 136.00p 67226
16/02/2015 140.00p 141.00p 137.48p 138.50p 20201
13/02/2015 135.50p 142.00p 134.35p 140.00p 92643
12/02/2015 135.00p 138.00p 134.00p 135.50p 16326
11/02/2015 134.50p 136.00p 133.00p 135.00p 97648
10/02/2015 134.50p 139.00p 132.55p 134.50p 30480
09/02/2015 131.50p 136.50p 131.00p 134.50p 54807
06/02/2015 125.50p 132.00p 125.50p 130.00p 68932
05/02/2015 125.50p 127.00p 125.10p 125.50p 8099
04/02/2015 125.50p 126.40p 124.75p 125.50p 16393
03/02/2015 126.00p 126.20p 124.99p 125.50p 122236
02/02/2015 132.50p 134.90p 124.00p 126.00p 275164
30/01/2015 127.50p 130.96p 126.40p 127.00p 32784
29/01/2015 121.00p 128.96p 120.95p 127.00p 49432
28/01/2015 121.00p 121.50p 120.00p 121.00p 70419
27/01/2015 121.00p 121.28p 120.00p 121.00p 23631
26/01/2015 121.00p 121.00p 120.00p 121.00p 31270
23/01/2015 121.00p 121.00p 120.00p 121.00p 80803
22/01/2015 121.00p 121.00p 120.00p 121.00p 30284
21/01/2015 121.00p 121.00p 120.00p 121.00p 36419
20/01/2015 121.00p 121.00p 120.00p 121.00p 90340
19/01/2015 121.00p 121.00p 120.00p 121.00p 50968
16/01/2015 121.00p 122.00p 120.00p 121.00p 75724
15/01/2015 125.00p 125.45p 117.00p 121.00p 124394
14/01/2015 125.50p 125.50p 123.00p 125.00p 25305
13/01/2015 126.00p 126.00p 123.00p 125.50p 25426
12/01/2015 126.50p 126.60p 124.00p 126.00p 14969
09/01/2015 126.50p 126.60p 125.00p 126.50p 4299
08/01/2015 126.50p 127.00p 125.20p 126.50p 31104
07/01/2015 126.50p 127.45p 125.00p 126.50p 30496
06/01/2015 128.00p 128.50p 123.20p 126.50p 85110
05/01/2015 130.00p 131.50p 127.15p 128.00p 52027
02/01/2015 130.00p 131.56p 130.00p 130.00p 19644
31/12/2014 130.00p 131.00p 129.00p 130.00p 14406
30/12/2014 126.50p 131.50p 125.99p 130.00p 97621
29/12/2014 126.50p 127.50p 125.90p 126.50p 7039
24/12/2014 126.50p 126.50p 126.50p 126.50p 0
23/12/2014 126.50p 128.00p 125.30p 126.50p 26999
22/12/2014 126.50p 127.50p 126.50p 126.50p 4502
19/12/2014 126.00p 128.00p 125.00p 126.50p 67202
18/12/2014 126.00p 127.20p 125.00p 126.00p 6045
17/12/2014 126.00p 127.20p 126.00p 126.00p 17770
16/12/2014 128.50p 130.00p 124.50p 126.00p 68751
15/12/2014 129.00p 130.50p 128.50p 128.50p 84317
12/12/2014 129.50p 132.00p 127.00p 129.00p 72386
11/12/2014 130.50p 131.50p 129.00p 129.50p 78883
10/12/2014 129.50p 131.00p 128.67p 130.50p 146360
09/12/2014 129.00p 131.45p 127.00p 129.50p 156605
08/12/2014 125.00p 132.00p 125.00p 130.00p 247331
05/12/2014 123.50p 127.00p 123.00p 125.00p 166926
04/12/2014 123.00p 126.00p 120.49p 123.50p 204838
03/12/2014 117.00p 118.00p 116.25p 117.00p 19220
02/12/2014 117.00p 117.90p 116.00p 117.00p 72587
01/12/2014 118.50p 118.50p 116.00p 117.00p 60411
28/11/2014 119.50p 120.00p 117.00p 118.50p 78983
27/11/2014 115.50p 121.00p 115.00p 119.50p 133603
26/11/2014 115.50p 116.50p 114.00p 115.50p 35945
25/11/2014 116.50p 117.00p 115.00p 115.50p 54364
24/11/2014 116.00p 119.12p 114.50p 116.50p 118179
21/11/2014 116.00p 116.95p 114.84p 116.00p 5861
20/11/2014 116.50p 118.00p 114.35p 116.00p 54942
19/11/2014 116.00p 117.00p 114.50p 116.50p 31021
18/11/2014 117.00p 118.00p 112.00p 116.00p 151315
17/11/2014 120.50p 122.00p 118.00p 118.50p 128899
14/11/2014 124.40p 130.22p 119.50p 120.00p 148371
13/11/2014 116.00p 124.75p 114.84p 122.50p 214777
12/11/2014 117.00p 117.70p 111.25p 116.00p 62809
11/11/2014 111.50p 118.00p 110.94p 117.00p 167420
10/11/2014 111.00p 113.00p 107.49p 111.50p 68722
07/11/2014 108.00p 110.00p 107.00p 108.00p 18500
06/11/2014 108.00p 112.00p 107.00p 108.00p 125576
05/11/2014 105.50p 111.00p 102.00p 108.00p 182153
04/11/2014 102.50p 107.00p 102.00p 105.50p 118919
03/11/2014 100.00p 105.00p 99.20p 102.50p 109950
31/10/2014 99.25p 101.00p 99.00p 100.00p 107933
30/10/2014 97.50p 100.00p 97.10p 99.25p 55385
29/10/2014 97.00p 98.00p 96.45p 97.50p 10817
28/10/2014 97.00p 97.90p 96.37p 97.00p 225840
27/10/2014 97.50p 99.95p 96.00p 97.00p 710328
24/10/2014 95.00p 95.50p 93.33p 95.50p 11826
23/10/2014 95.00p 95.50p 94.32p 95.00p 125687
22/10/2014 95.50p 95.90p 93.00p 94.50p 26878
21/10/2014 91.50p 95.00p 90.50p 94.50p 28018
20/10/2014 86.50p 92.00p 86.50p 91.50p 41666
17/10/2014 83.00p 89.00p 83.00p 86.50p 127476
16/10/2014 81.00p 83.80p 80.10p 83.00p 537611
15/10/2014 81.00p 81.78p 80.23p 81.00p 586953
14/10/2014 80.50p 81.46p 79.10p 81.00p 455632
13/10/2014 81.50p 83.02p 78.84p 80.50p 608492
10/10/2014 78.50p 81.00p 75.24p 80.00p 199062
09/10/2014 88.50p 88.50p 85.25p 86.00p 48779
08/10/2014 88.00p 88.50p 88.00p 88.50p 21022
07/10/2014 88.50p 89.07p 87.00p 88.00p 14213
06/10/2014 91.00p 91.00p 85.03p 89.00p 24475
03/10/2014 91.50p 91.50p 90.00p 91.00p 10000
02/10/2014 92.50p 92.50p 90.00p 91.50p 43034
01/10/2014 93.50p 93.50p 90.50p 92.50p 31669
30/09/2014 93.50p 93.50p 92.00p 93.50p 35635
29/09/2014 93.50p 93.50p 91.82p 93.50p 70000
26/09/2014 93.00p 93.00p 92.00p 93.00p 21505
25/09/2014 93.00p 93.00p 92.80p 93.00p 1080
24/09/2014 93.00p 93.00p 92.00p 93.00p 22200
23/09/2014 93.00p 93.00p 92.00p 93.00p 239312
22/09/2014 93.00p 93.00p 92.00p 93.00p 37203
19/09/2014 92.00p 93.65p 92.00p 93.00p 10508
18/09/2014 93.50p 93.65p 92.00p 93.00p 48371
17/09/2014 93.50p 93.50p 92.00p 93.00p 85282
16/09/2014 93.50p 93.50p 93.00p 93.50p 46126
15/09/2014 93.50p 93.50p 93.00p 93.50p 3982
12/09/2014 93.50p 93.50p 93.00p 93.50p 20000
11/09/2014 94.00p 94.00p 93.00p 93.50p 51568
10/09/2014 95.00p 95.00p 93.00p 94.00p 12893
09/09/2014 94.50p 95.00p 93.82p 95.00p 2635
08/09/2014 94.50p 95.40p 92.50p 94.50p 55845
05/09/2014 94.50p 94.50p 93.00p 94.50p 7551
04/09/2014 94.50p 94.50p 93.00p 94.50p 68791
03/09/2014 94.50p 94.50p 91.10p 94.50p 39981
02/09/2014 95.63p 95.63p 91.00p 95.00p 33990
01/09/2014 95.63p 95.63p 93.49p 95.63p 5031
29/08/2014 95.63p 95.63p 93.49p 95.63p 6108
28/08/2014 94.63p 96.00p 93.30p 95.63p 143561
27/08/2014 94.50p 94.76p 93.00p 94.63p 146556
26/08/2014 94.50p 94.50p 93.00p 94.50p 52819
22/08/2014 94.50p 94.50p 93.00p 94.50p 42851
21/08/2014 94.50p 94.50p 94.50p 94.50p 0
20/08/2014 94.50p 94.50p 93.00p 94.50p 36435
19/08/2014 94.50p 95.50p 93.00p 94.50p 41614
18/08/2014 94.50p 94.50p 93.00p 94.50p 10731
15/08/2014 94.50p 94.50p 93.00p 94.50p 81006
14/08/2014 94.50p 94.50p 93.00p 94.50p 24823
13/08/2014 94.50p 94.50p 93.00p 94.50p 4721
12/08/2014 94.50p 94.50p 92.50p 94.50p 60000
11/08/2014 94.50p 94.63p 94.50p 94.50p 3843
08/08/2014 94.50p 94.79p 93.00p 94.50p 24586
07/08/2014 95.50p 95.50p 93.00p 94.50p 47518
06/08/2014 95.50p 95.50p 94.00p 95.50p 2276
05/08/2014 95.50p 95.50p 94.00p 95.50p 44600
04/08/2014 95.50p 96.24p 94.45p 95.50p 4500
01/08/2014 95.50p 96.79p 94.00p 95.50p 15135
31/07/2014 94.00p 96.00p 93.00p 95.50p 64281
30/07/2014 94.00p 94.00p 92.00p 94.00p 99335
29/07/2014 94.00p 94.00p 93.00p 94.00p 29995
28/07/2014 94.00p 94.00p 93.00p 94.00p 45357
25/07/2014 94.00p 94.00p 92.75p 94.00p 29280
24/07/2014 94.00p 94.00p 93.75p 94.00p 20216
23/07/2014 94.50p 94.80p 93.00p 94.00p 19840
22/07/2014 94.50p 94.80p 93.33p 94.50p 5532
21/07/2014 94.50p 94.95p 93.00p 94.50p 60850
18/07/2014 94.50p 94.50p 93.00p 94.50p 25000
17/07/2014 94.50p 94.95p 93.00p 94.50p 0
16/07/2014 94.00p 94.95p 93.00p 94.50p 6513
15/07/2014 94.50p 94.50p 92.00p 94.00p 15630
14/07/2014 94.50p 95.74p 94.00p 94.50p 12738
11/07/2014 95.50p 95.50p 94.16p 95.50p 10841
10/07/2014 95.50p 95.50p 94.30p 95.50p 20694
09/07/2014 95.50p 95.91p 95.50p 95.50p 5330
08/07/2014 95.50p 96.40p 94.15p 95.50p 208514
07/07/2014 95.50p 95.91p 94.10p 95.50p 134632
04/07/2014 95.00p 95.51p 94.00p 95.50p 10987
03/07/2014 95.00p 95.80p 93.50p 95.00p 176214
02/07/2014 95.00p 95.80p 93.50p 95.00p 679
01/07/2014 95.00p 95.00p 93.00p 95.00p 4820
30/06/2014 95.00p 96.16p 93.65p 95.00p 311292
27/06/2014 95.00p 96.29p 93.44p 95.00p 7763
26/06/2014 94.50p 95.00p 94.50p 95.00p 3975
25/06/2014 95.00p 95.00p 94.20p 94.50p 6453
24/06/2014 95.00p 95.30p 94.30p 95.00p 0
23/06/2014 95.00p 95.30p 94.30p 95.00p 2521
20/06/2014 95.00p 95.30p 95.00p 95.00p 4000
19/06/2014 95.00p 95.34p 94.20p 95.00p 12635
18/06/2014 95.00p 95.12p 94.20p 95.00p 8618
17/06/2014 95.00p 96.00p 93.00p 95.00p 0
16/06/2014 95.50p 96.00p 93.00p 95.00p 48205
13/06/2014 95.50p 96.35p 94.00p 95.50p 30416
12/06/2014 95.50p 95.50p 94.55p 95.50p 26400
11/06/2014 95.25p 96.85p 93.62p 95.50p 443329
10/06/2014 95.25p 98.00p 93.50p 95.25p 36183
09/06/2014 94.50p 97.05p 93.00p 95.25p 78611
06/06/2014 94.50p 94.85p 93.00p 94.50p 8329
05/06/2014 91.50p 95.00p 90.50p 94.50p 147227
04/06/2014 89.50p 89.50p 89.50p 89.50p 4469
03/06/2014 89.50p 89.50p 88.00p 89.50p 89149
02/06/2014 89.50p 89.50p 88.00p 89.50p 124000
30/05/2014 89.50p 89.50p 89.40p 89.50p 3000

*Close Price adjusted for both dividends and splits