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
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
13/03/2025 0.40p 0.42p 0.40p 0.40p 74
12/03/2025 0.40p 0.42p 0.38p 0.40p 0
11/03/2025 0.40p 0.40p 0.38p 0.40p 0
10/03/2025 0.40p 0.40p 0.38p 0.40p 0
07/03/2025 0.40p 0.42p 0.40p 0.40p 2398
06/03/2025 0.40p 0.40p 0.38p 0.40p 0
05/03/2025 0.40p 0.40p 0.38p 0.40p 0
04/03/2025 0.40p 0.40p 0.38p 0.40p 0
03/03/2025 0.40p 0.40p 0.40p 0.40p 100000
28/02/2025 0.40p 0.42p 0.40p 0.40p 1199
27/02/2025 0.40p 0.40p 0.38p 0.40p 0
26/02/2025 0.40p 0.40p 0.38p 0.40p 0
25/02/2025 0.40p 0.40p 0.38p 0.40p 0
24/02/2025 0.40p 0.42p 0.40p 0.40p 68359
21/02/2025 0.40p 0.40p 0.38p 0.40p 0
20/02/2025 0.40p 0.40p 0.38p 0.40p 0
19/02/2025 0.43p 0.43p 0.35p 0.40p 752559
18/02/2025 0.43p 0.45p 0.43p 0.43p 42100
17/02/2025 0.43p 0.46p 0.43p 0.43p 107
14/02/2025 0.43p 0.46p 0.37p 0.43p 9111
13/02/2025 0.43p 0.43p 0.43p 0.43p 0
12/02/2025 0.45p 0.45p 0.40p 0.43p 540000
11/02/2025 0.45p 0.48p 0.45p 0.45p 0
10/02/2025 0.45p 0.48p 0.45p 0.45p 2132
07/02/2025 0.45p 0.48p 0.45p 0.45p 2092
06/02/2025 0.45p 0.48p 0.45p 0.45p 0
05/02/2025 0.45p 0.48p 0.45p 0.45p 0
04/02/2025 0.45p 0.48p 0.40p 0.45p 1185000
03/02/2025 0.45p 0.47p 0.45p 0.45p 0
31/01/2025 0.40p 0.47p 0.40p 0.45p 2087632
30/01/2025 0.40p 0.40p 0.38p 0.40p 0
29/01/2025 0.40p 0.44p 0.35p 0.40p 3721
28/01/2025 0.40p 0.44p 0.40p 0.40p 70
27/01/2025 0.40p 0.44p 0.40p 0.40p 1372
24/01/2025 0.40p 0.44p 0.35p 0.40p 2228
23/01/2025 0.40p 0.40p 0.38p 0.40p 0
22/01/2025 0.40p 0.44p 0.40p 0.40p 1144
21/01/2025 0.40p 0.40p 0.38p 0.40p 0
20/01/2025 0.40p 0.40p 0.38p 0.40p 0
17/01/2025 0.40p 0.40p 0.38p 0.40p 0
16/01/2025 0.40p 0.44p 0.38p 0.40p 22
15/01/2025 0.40p 0.44p 0.40p 0.40p 457
14/01/2025 0.40p 0.40p 0.38p 0.40p 0
13/01/2025 0.40p 0.44p 0.40p 0.40p 61
10/01/2025 0.40p 0.40p 0.38p 0.40p 0
09/01/2025 0.40p 0.40p 0.38p 0.40p 0
08/01/2025 0.40p 0.44p 0.37p 0.40p 186649
07/01/2025 0.40p 0.40p 0.37p 0.40p 483
06/01/2025 0.40p 0.45p 0.37p 0.40p 66515
03/01/2025 0.40p 0.45p 0.40p 0.40p 11235
02/01/2025 0.40p 0.40p 0.38p 0.40p 0
31/12/2024 0.40p 0.40p 0.38p 0.40p 0
30/12/2024 0.40p 0.45p 0.37p 0.40p 17271
27/12/2024 0.40p 0.45p 0.40p 0.40p 22471
24/12/2024 0.40p 0.40p 0.38p 0.40p 0
23/12/2024 0.40p 0.40p 0.38p 0.40p 0
20/12/2024 0.43p 0.40p 0.38p 0.40p 0
19/12/2024 0.40p 0.40p 0.38p 0.40p 0
18/12/2024 0.40p 0.40p 0.38p 0.40p 0
17/12/2024 0.40p 0.40p 0.35p 0.40p 5731
16/12/2024 0.40p 0.40p 0.38p 0.40p 0
13/12/2024 0.40p 0.40p 0.38p 0.40p 0
12/12/2024 0.40p 0.44p 0.40p 0.40p 5643
11/12/2024 0.40p 0.40p 0.38p 0.40p 0
10/12/2024 0.40p 0.40p 0.38p 0.40p 0
09/12/2024 0.40p 0.40p 0.35p 0.40p 50000
06/12/2024 0.40p 0.40p 0.38p 0.40p 0
05/12/2024 0.40p 0.40p 0.38p 0.40p 0
04/12/2024 0.40p 0.40p 0.35p 0.40p 4929
03/12/2024 0.40p 0.40p 0.35p 0.40p 26
02/12/2024 0.40p 0.44p 0.40p 0.40p 150067
29/11/2024 0.40p 0.40p 0.38p 0.40p 0
28/11/2024 0.40p 0.40p 0.35p 0.40p 49000
27/11/2024 0.40p 0.40p 0.38p 0.40p 0
26/11/2024 0.40p 0.44p 0.40p 0.40p 2257
25/11/2024 0.40p 0.40p 0.38p 0.40p 0
22/11/2024 0.40p 0.40p 0.38p 0.40p 0
21/11/2024 0.40p 0.40p 0.35p 0.40p 375020
20/11/2024 0.40p 0.44p 0.35p 0.40p 6771
19/11/2024 0.40p 0.40p 0.35p 0.40p 13074
18/11/2024 0.40p 0.40p 0.38p 0.40p 0
15/11/2024 0.40p 0.40p 0.38p 0.40p 0
14/11/2024 0.40p 0.40p 0.35p 0.40p 218
13/11/2024 0.40p 0.40p 0.35p 0.40p 2800
12/11/2024 0.40p 0.40p 0.35p 0.40p 16004
11/11/2024 0.40p 0.44p 0.40p 0.40p 1128
08/11/2024 0.40p 0.40p 0.37p 0.40p 158226
07/11/2024 0.40p 0.40p 0.38p 0.40p 0
06/11/2024 0.40p 0.40p 0.38p 0.40p 0
05/11/2024 0.40p 0.40p 0.38p 0.40p 0
04/11/2024 0.40p 0.44p 0.40p 0.40p 4074
01/11/2024 0.40p 0.40p 0.38p 0.40p 0
31/10/2024 0.40p 0.40p 0.35p 0.40p 50

*Close Price adjusted for both dividends and splits