Anemoi International Ltd NPV (DI) (AMOI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anemoi International Ltd NPV (DI)

Date Open High Low Close* Volume
25/12/2025 1.60p 1.74p 1.38p 1.60p 23016
24/12/2025 1.60p 1.74p 1.38p 1.60p 23016
23/12/2025 1.60p 1.90p 1.30p 1.60p 67207
22/12/2025 1.70p 1.90p 1.30p 1.60p 1825977
19/12/2025 1.45p 1.60p 1.30p 1.45p 257569
18/12/2025 1.45p 1.60p 1.30p 1.45p 170436
17/12/2025 1.45p 1.60p 1.45p 1.45p 32998
16/12/2025 1.45p 1.60p 1.30p 1.45p 124642
15/12/2025 1.45p 1.53p 1.35p 1.45p 573838
12/12/2025 1.45p 1.53p 1.30p 1.45p 75121
11/12/2025 1.70p 1.75p 1.30p 1.45p 1407364
10/12/2025 1.35p 1.90p 1.20p 1.70p 1431572
09/12/2025 1.30p 1.43p 1.20p 1.35p 974102
08/12/2025 1.35p 1.40p 1.22p 1.30p 632733
05/12/2025 1.35p 1.40p 1.30p 1.35p 29804
04/12/2025 1.35p 1.40p 1.30p 1.35p 27452
03/12/2025 1.35p 1.40p 1.30p 1.35p 14870
02/12/2025 1.35p 1.40p 1.30p 1.35p 4513
01/12/2025 1.35p 1.40p 1.30p 1.35p 1426180
28/11/2025 1.35p 1.40p 1.30p 1.35p 353798
27/11/2025 1.35p 1.40p 1.35p 1.35p 777648
26/11/2025 1.35p 1.40p 1.30p 1.35p 10186
25/11/2025 1.35p 1.38p 1.35p 1.35p 806119
24/11/2025 1.35p 1.40p 1.30p 1.35p 955863
21/11/2025 1.40p 1.50p 1.30p 1.35p 256788
20/11/2025 1.60p 1.80p 1.30p 1.40p 3806836
19/11/2025 1.60p 1.80p 1.40p 1.60p 1387813
18/11/2025 1.60p 1.80p 1.53p 1.60p 177942
17/11/2025 1.60p 1.80p 1.40p 1.60p 281136
14/11/2025 1.65p 1.80p 1.60p 1.60p 125505
13/11/2025 1.65p 1.80p 1.50p 1.65p 265842
12/11/2025 1.65p 1.80p 1.60p 1.65p 582564
11/11/2025 1.45p 1.80p 1.30p 1.65p 1992940
10/11/2025 1.40p 1.60p 1.30p 1.40p 1691490
07/11/2025 1.45p 1.60p 1.30p 1.40p 825017
06/11/2025 1.45p 1.60p 1.30p 1.45p 721525
05/11/2025 1.60p 1.70p 1.30p 1.45p 2259746
04/11/2025 1.60p 1.70p 1.50p 1.60p 48228
03/11/2025 1.70p 1.90p 1.50p 1.60p 786973
31/10/2025 1.70p 1.90p 1.50p 1.70p 550141
30/10/2025 1.90p 2.10p 1.50p 1.70p 2460234
29/10/2025 1.60p 2.00p 1.30p 1.75p 2083431
28/10/2025 2.15p 2.48p 1.30p 1.60p 9262507
27/10/2025 1.05p 2.68p 1.05p 1.90p 33616060
24/10/2025 0.90p 1.10p 0.70p 0.90p 19776
23/10/2025 0.85p 1.10p 0.80p 0.90p 1188866
22/10/2025 0.85p 0.85p 0.81p 0.85p 50000
21/10/2025 0.85p 0.89p 0.80p 0.85p 293410
20/10/2025 0.90p 1.00p 0.81p 0.85p 369230
17/10/2025 0.90p 1.00p 0.80p 0.90p 686
16/10/2025 0.90p 1.00p 0.90p 0.90p 69784
15/10/2025 0.90p 0.90p 0.81p 0.90p 65933
14/10/2025 0.90p 1.00p 0.81p 0.90p 59185
13/10/2025 0.90p 1.00p 0.80p 0.90p 228905
10/10/2025 0.90p 1.00p 0.80p 0.90p 666
09/10/2025 0.95p 1.00p 0.82p 0.90p 676220
08/10/2025 0.95p 1.10p 0.80p 0.95p 554090
07/10/2025 1.00p 1.50p 0.81p 0.95p 4338293
06/10/2025 0.83p 1.20p 0.77p 1.00p 3475142
03/10/2025 0.83p 0.90p 0.75p 0.83p 54718
02/10/2025 0.83p 0.90p 0.75p 0.83p 194104
01/10/2025 0.83p 0.90p 0.75p 0.83p 1082
30/09/2025 0.83p 0.83p 0.76p 0.83p 13880
29/09/2025 0.90p 1.00p 0.76p 0.83p 293733
26/09/2025 0.90p 1.00p 0.80p 0.90p 466966
25/09/2025 0.90p 1.00p 0.81p 0.90p 641917
24/09/2025 0.95p 0.95p 0.85p 0.90p 505716
23/09/2025 1.05p 1.20p 0.90p 0.95p 1000907
22/09/2025 1.10p 1.20p 0.90p 1.05p 1350629
19/09/2025 1.15p 1.20p 1.00p 1.10p 970159
18/09/2025 0.83p 1.30p 0.83p 1.15p 8229398
17/09/2025 0.83p 0.90p 0.82p 0.83p 1403588
16/09/2025 0.83p 0.83p 0.83p 0.83p 5998
15/09/2025 0.83p 0.90p 0.82p 0.83p 95698
12/09/2025 0.83p 0.85p 0.82p 0.83p 97653
11/09/2025 0.83p 0.83p 0.83p 0.83p 0
10/09/2025 0.83p 0.90p 0.83p 0.83p 22
09/09/2025 0.83p 0.86p 0.79p 0.83p 452488
08/09/2025 0.85p 0.90p 0.81p 0.83p 149377
05/09/2025 0.85p 0.89p 0.81p 0.85p 143857
04/09/2025 0.85p 0.90p 0.80p 0.90p 97434
03/09/2025 0.85p 0.90p 0.81p 0.85p 257298
02/09/2025 0.85p 0.89p 0.81p 0.85p 187030
01/09/2025 0.85p 0.90p 0.82p 0.85p 64026
29/08/2025 0.85p 0.87p 0.81p 0.85p 402267
28/08/2025 0.85p 0.94p 0.81p 0.94p 53589
27/08/2025 0.85p 0.90p 0.83p 0.85p 7294
26/08/2025 0.85p 0.88p 0.80p 0.85p 176104
22/08/2025 0.85p 0.85p 0.83p 0.85p 0
21/08/2025 0.85p 0.89p 0.82p 0.85p 176261
20/08/2025 0.85p 0.90p 0.85p 0.85p 179606
19/08/2025 0.90p 1.00p 0.88p 1.00p 237439
18/08/2025 0.95p 1.00p 0.81p 0.90p 2761204
15/08/2025 0.95p 1.00p 0.95p 0.95p 193148
14/08/2025 0.95p 0.96p 0.91p 0.95p 224952
13/08/2025 1.05p 1.05p 0.90p 0.95p 593010
12/08/2025 1.05p 1.05p 0.98p 1.05p 0
11/08/2025 1.20p 1.20p 0.90p 1.05p 584449
08/08/2025 1.20p 1.30p 1.03p 1.20p 41615
07/08/2025 1.20p 1.20p 1.01p 1.20p 50437
06/08/2025 1.13p 1.22p 1.01p 1.20p 93487
05/08/2025 1.25p 1.25p 1.00p 1.13p 974795
04/08/2025 1.25p 1.25p 1.10p 1.25p 154050
01/08/2025 1.25p 1.28p 1.13p 1.25p 223332
31/07/2025 1.20p 1.25p 1.10p 1.25p 53350
30/07/2025 1.25p 1.25p 1.10p 1.25p 308048
29/07/2025 1.30p 1.33p 1.13p 1.25p 775790
28/07/2025 1.40p 1.50p 1.30p 1.30p 1303074
25/07/2025 1.40p 1.50p 1.37p 1.40p 11544
24/07/2025 1.75p 1.75p 1.30p 1.40p 2740442
23/07/2025 1.65p 1.91p 1.50p 1.65p 1963088
22/07/2025 1.90p 2.09p 1.57p 1.65p 1492274
21/07/2025 1.50p 2.20p 1.30p 1.90p 1843075
18/07/2025 1.40p 1.69p 1.27p 1.50p 1977078
17/07/2025 1.40p 1.60p 1.20p 1.40p 379006
16/07/2025 1.45p 1.70p 1.32p 1.40p 1615119
15/07/2025 1.65p 1.70p 1.30p 1.45p 652536
14/07/2025 1.65p 2.00p 1.30p 1.65p 833377
11/07/2025 1.65p 2.00p 1.30p 1.65p 162882
10/07/2025 1.50p 1.99p 1.50p 1.65p 2568051
09/07/2025 1.80p 1.85p 1.50p 1.50p 4157444
08/07/2025 2.00p 2.09p 1.65p 1.90p 1152202
07/07/2025 2.15p 2.30p 1.66p 2.00p 1514100
04/07/2025 2.15p 2.50p 1.80p 2.15p 730809
03/07/2025 2.35p 2.80p 2.00p 2.15p 3009358
02/07/2025 2.35p 2.70p 1.94p 2.00p 2133550
01/07/2025 2.10p 2.80p 1.86p 2.35p 6789658
30/06/2025 2.15p 2.50p 1.84p 2.15p 2799620
27/06/2025 2.65p 2.65p 1.77p 2.15p 7831178
26/06/2025 1.75p 3.30p 1.70p 2.55p 15595947
25/06/2025 2.35p 2.60p 1.66p 1.75p 7133520
24/06/2025 4.10p 4.22p 2.02p 2.35p 18477198
23/06/2025 4.90p 5.30p 3.61p 4.00p 12336281
20/06/2025 4.25p 5.50p 2.88p 4.85p 35442560
19/06/2025 1.35p 4.00p 1.30p 3.80p 69057624
18/06/2025 0.75p 1.69p 0.67p 1.35p 63288776
17/06/2025 0.80p 0.90p 0.63p 0.75p 10644942
16/06/2025 0.68p 0.90p 0.48p 0.80p 27850060
13/06/2025 0.78p 0.82p 0.65p 0.68p 7554064
12/06/2025 0.85p 0.87p 0.72p 0.78p 2329458
11/06/2025 0.80p 0.94p 0.68p 0.85p 11044554
10/06/2025 0.73p 0.80p 0.47p 0.78p 33230448
09/06/2025 1.05p 1.20p 0.65p 0.70p 25109024
06/06/2025 0.48p 0.98p 0.48p 0.90p 51153584
05/06/2025 0.45p 0.45p 0.45p 0.45p 750000
04/06/2025 0.45p 0.48p 0.45p 0.45p 0
03/06/2025 0.45p 0.47p 0.40p 0.45p 14063
02/06/2025 0.45p 0.48p 0.45p 0.45p 0
30/05/2025 0.45p 0.47p 0.40p 0.45p 71789
29/05/2025 0.45p 0.45p 0.40p 0.45p 112500
28/05/2025 0.45p 0.48p 0.45p 0.45p 0
27/05/2025 0.45p 0.45p 0.40p 0.45p 46
23/05/2025 0.45p 0.47p 0.45p 0.45p 4825
22/05/2025 0.45p 0.48p 0.45p 0.45p 0
21/05/2025 0.45p 0.45p 0.45p 0.45p 7000
20/05/2025 0.45p 0.48p 0.45p 0.45p 0
19/05/2025 0.45p 0.48p 0.45p 0.45p 0
16/05/2025 0.45p 0.46p 0.40p 0.45p 108781
15/05/2025 0.45p 0.45p 0.40p 0.45p 100000
14/05/2025 0.45p 0.47p 0.40p 0.45p 100211
13/05/2025 0.45p 0.45p 0.40p 0.45p 1200000
12/05/2025 0.45p 0.47p 0.41p 0.45p 700040
09/05/2025 0.38p 0.48p 0.38p 0.45p 2307620
08/05/2025 0.38p 0.38p 0.38p 0.38p 0
07/05/2025 0.38p 0.38p 0.38p 0.38p 2600
06/05/2025 0.38p 0.38p 0.38p 0.38p 21174
02/05/2025 0.38p 0.38p 0.38p 0.38p 0
01/05/2025 0.38p 0.38p 0.38p 0.38p 0
30/04/2025 0.38p 0.38p 0.38p 0.38p 0
29/04/2025 0.38p 0.38p 0.38p 0.38p 0
28/04/2025 0.38p 0.38p 0.38p 0.38p 0
25/04/2025 0.38p 0.38p 0.38p 0.38p 0
24/04/2025 0.38p 0.38p 0.38p 0.38p 0
23/04/2025 0.38p 0.38p 0.38p 0.38p 0
22/04/2025 0.38p 0.38p 0.38p 0.38p 0
17/04/2025 0.38p 0.38p 0.35p 0.38p 43
16/04/2025 0.38p 0.39p 0.38p 0.38p 10
15/04/2025 0.38p 0.39p 0.38p 0.38p 2570
14/04/2025 0.38p 0.38p 0.34p 0.38p 668
11/04/2025 0.38p 0.38p 0.38p 0.38p 0
10/04/2025 0.38p 0.39p 0.35p 0.38p 591
09/04/2025 0.38p 0.38p 0.38p 0.38p 0
08/04/2025 0.38p 0.38p 0.34p 0.38p 18636
07/04/2025 0.38p 0.38p 0.36p 0.38p 968
04/04/2025 0.38p 0.38p 0.38p 0.38p 0
03/04/2025 0.38p 0.38p 0.38p 0.38p 0
02/04/2025 0.38p 0.38p 0.35p 0.38p 95815
01/04/2025 0.38p 0.39p 0.36p 0.38p 18509
31/03/2025 0.38p 0.38p 0.38p 0.38p 0
28/03/2025 0.38p 0.38p 0.38p 0.38p 0
27/03/2025 0.38p 0.38p 0.36p 0.38p 6000
26/03/2025 0.38p 0.38p 0.36p 0.38p 3506
25/03/2025 0.38p 0.39p 0.38p 0.38p 2570
24/03/2025 0.38p 0.38p 0.38p 0.38p 0
21/03/2025 0.38p 0.38p 0.36p 0.38p 5466
20/03/2025 0.38p 0.39p 0.38p 0.38p 630000
19/03/2025 0.40p 0.42p 0.38p 0.38p 0
18/03/2025 0.40p 0.42p 0.40p 0.40p 0
17/03/2025 0.40p 0.40p 0.35p 0.40p 10004
14/03/2025 0.40p 0.42p 0.35p 0.40p 30239

*Close Price adjusted for both dividends and splits