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
03/06/2024 0.68p 0.74p 0.68p 0.68p 2991
31/05/2024 0.68p 0.68p 0.65p 0.68p 0
30/05/2024 0.68p 0.68p 0.65p 0.68p 0
29/05/2024 0.68p 0.68p 0.65p 0.68p 0
28/05/2024 0.68p 0.74p 0.68p 0.68p 66627
24/05/2024 0.68p 0.68p 0.65p 0.68p 0
23/05/2024 0.68p 0.68p 0.65p 0.68p 0
22/05/2024 0.68p 0.74p 0.50p 0.68p 88675
21/05/2024 0.68p 0.74p 0.50p 0.68p 15016
20/05/2024 0.68p 0.68p 0.65p 0.68p 0
17/05/2024 0.68p 0.68p 0.50p 0.68p 8000
16/05/2024 0.68p 0.68p 0.65p 0.68p 0
15/05/2024 0.68p 0.68p 0.50p 0.68p 316
14/05/2024 0.68p 0.68p 0.65p 0.68p 0
13/05/2024 0.68p 0.74p 0.68p 0.68p 1347
10/05/2024 0.68p 0.68p 0.50p 0.68p 32000
09/05/2024 0.68p 0.68p 0.50p 0.68p 5134
08/05/2024 0.68p 0.68p 0.65p 0.68p 0
07/05/2024 0.68p 0.68p 0.65p 0.68p 0
03/05/2024 0.68p 0.68p 0.50p 0.68p 19
02/05/2024 0.68p 0.75p 0.68p 0.68p 13399
01/05/2024 0.68p 0.68p 0.52p 0.68p 8202
30/04/2024 0.68p 0.68p 0.65p 0.68p 0
29/04/2024 0.68p 0.68p 0.65p 0.68p 0
26/04/2024 0.68p 0.75p 0.68p 0.68p 666
25/04/2024 0.68p 0.75p 0.68p 0.68p 176
24/04/2024 0.68p 0.68p 0.65p 0.68p 0
23/04/2024 0.68p 0.75p 0.50p 0.68p 12866
22/04/2024 0.68p 0.68p 0.65p 0.68p 0
19/04/2024 0.68p 0.68p 0.52p 0.68p 30000
18/04/2024 0.68p 0.68p 0.65p 0.68p 0
17/04/2024 0.68p 0.85p 0.68p 0.68p 11333
16/04/2024 0.68p 0.68p 0.65p 0.68p 0
15/04/2024 0.68p 0.68p 0.65p 0.68p 0
12/04/2024 0.68p 0.68p 0.52p 0.68p 3000
11/04/2024 0.68p 0.68p 0.65p 0.68p 0
10/04/2024 0.68p 0.68p 0.65p 0.68p 0
09/04/2024 0.68p 0.68p 0.52p 0.68p 132801
08/04/2024 0.68p 0.68p 0.65p 0.68p 0
05/04/2024 0.68p 0.75p 0.68p 0.68p 13
04/04/2024 0.68p 0.68p 0.65p 0.68p 0
03/04/2024 0.68p 0.68p 0.52p 0.68p 27988
02/04/2024 0.68p 0.75p 0.68p 0.68p 28744
28/03/2024 0.68p 0.68p 0.52p 0.68p 4800
27/03/2024 0.68p 0.68p 0.52p 0.68p 1994
26/03/2024 0.68p 0.68p 0.65p 0.68p 0
25/03/2024 0.68p 0.68p 0.65p 0.68p 0
22/03/2024 0.68p 0.68p 0.62p 0.68p 0
21/03/2024 0.68p 0.68p 0.65p 0.68p 0
20/03/2024 0.68p 0.68p 0.68p 0.68p 0
19/03/2024 0.68p 0.68p 0.65p 0.68p 0
18/03/2024 0.73p 0.73p 0.60p 0.73p 2034
15/03/2024 0.73p 0.77p 0.73p 0.73p 0
14/03/2024 0.73p 0.73p 0.60p 0.73p 10000
13/03/2024 0.73p 0.77p 0.73p 0.73p 0
12/03/2024 0.73p 0.77p 0.73p 0.73p 0
11/03/2024 0.68p 0.73p 0.60p 0.73p 54
08/03/2024 0.73p 0.73p 0.60p 0.73p 8242
07/03/2024 0.73p 0.77p 0.73p 0.73p 0
06/03/2024 0.73p 0.77p 0.60p 0.73p 39865
05/03/2024 0.73p 0.75p 0.60p 0.73p 16162
04/03/2024 0.73p 0.73p 0.60p 0.73p 29702
01/03/2024 0.73p 0.77p 0.73p 0.73p 0
29/02/2024 0.73p 0.75p 0.73p 0.73p 49
28/02/2024 0.73p 0.75p 0.60p 0.73p 1812
27/02/2024 0.73p 0.73p 0.73p 0.73p 0
26/02/2024 0.73p 0.73p 0.60p 0.73p 169
23/02/2024 0.73p 0.75p 0.73p 0.73p 186
22/02/2024 0.73p 0.73p 0.60p 0.73p 15285
21/02/2024 0.73p 0.75p 0.73p 0.73p 319
20/02/2024 0.73p 0.75p 0.73p 0.73p 169
19/02/2024 0.73p 0.75p 0.60p 0.73p 19333
16/02/2024 0.73p 0.75p 0.73p 0.73p 166
15/02/2024 0.73p 0.75p 0.73p 0.73p 13333
14/02/2024 0.73p 0.73p 0.60p 0.73p 59
13/02/2024 0.73p 0.73p 0.73p 0.73p 0
12/02/2024 0.73p 0.73p 0.73p 0.73p 0
09/02/2024 0.73p 0.73p 0.60p 0.73p 1031
08/02/2024 0.73p 0.75p 0.60p 0.73p 5024
07/02/2024 0.73p 0.73p 0.60p 0.73p 4108
06/02/2024 0.73p 0.75p 0.73p 0.73p 134369
05/02/2024 0.73p 0.74p 0.60p 0.73p 20545
02/02/2024 0.73p 0.73p 0.60p 0.73p 6622
01/02/2024 0.73p 0.73p 0.73p 0.73p 0
31/01/2024 0.73p 0.73p 0.73p 0.73p 0
30/01/2024 0.73p 0.73p 0.73p 0.73p 0
29/01/2024 0.73p 0.73p 0.73p 0.73p 0
26/01/2024 0.73p 0.73p 0.73p 0.73p 0
25/01/2024 0.73p 0.73p 0.73p 0.73p 0
24/01/2024 0.73p 0.73p 0.73p 0.73p 0
23/01/2024 0.73p 0.73p 0.73p 0.73p 0
22/01/2024 0.73p 0.73p 0.60p 0.73p 5432
19/01/2024 0.73p 0.73p 0.73p 0.73p 0
18/01/2024 0.75p 0.75p 0.60p 0.73p 2772
17/01/2024 0.73p 0.73p 0.60p 0.73p 1000
16/01/2024 0.73p 0.75p 0.73p 0.73p 666
15/01/2024 0.75p 0.73p 0.73p 0.73p 0
12/01/2024 0.73p 0.73p 0.73p 0.73p 0
11/01/2024 0.75p 0.80p 0.73p 0.73p 0
10/01/2024 0.73p 0.73p 0.60p 0.73p 5952
09/01/2024 0.73p 0.73p 0.73p 0.73p 0
08/01/2024 0.73p 0.73p 0.73p 0.73p 0
05/01/2024 0.73p 0.73p 0.60p 0.73p 22
04/01/2024 0.73p 0.77p 0.60p 0.73p 37306
03/01/2024 0.68p 0.73p 0.59p 0.73p 0
02/01/2024 0.73p 0.73p 0.73p 0.73p 0
29/12/2023 0.73p 0.73p 0.73p 0.73p 0
28/12/2023 0.75p 0.80p 0.73p 0.73p 0
27/12/2023 0.73p 0.73p 0.73p 0.73p 0
22/12/2023 0.73p 0.73p 0.73p 0.73p 0
21/12/2023 0.73p 0.78p 0.60p 0.73p 260200
20/12/2023 0.73p 0.73p 0.73p 0.73p 0
19/12/2023 0.73p 0.73p 0.73p 0.73p 0
18/12/2023 0.73p 0.77p 0.60p 0.73p 4961
15/12/2023 0.73p 0.77p 0.61p 0.73p 99419
14/12/2023 0.73p 0.73p 0.73p 0.73p 0
13/12/2023 0.68p 0.73p 0.68p 0.73p 200000
12/12/2023 0.73p 0.77p 0.68p 0.68p 197
11/12/2023 0.68p 0.73p 0.68p 0.73p 200000
08/12/2023 0.68p 0.68p 0.62p 0.68p 0
07/12/2023 0.68p 0.68p 0.62p 0.68p 0
06/12/2023 0.68p 0.68p 0.52p 0.68p 1204
05/12/2023 0.68p 0.68p 0.62p 0.68p 0
04/12/2023 0.68p 0.68p 0.62p 0.68p 0
01/12/2023 0.68p 0.68p 0.62p 0.68p 0
30/11/2023 0.68p 0.68p 0.62p 0.68p 0
29/11/2023 0.68p 0.77p 0.68p 0.68p 259
28/11/2023 0.68p 0.68p 0.62p 0.68p 0
27/11/2023 0.68p 0.68p 0.62p 0.68p 0
24/11/2023 0.68p 0.68p 0.62p 0.68p 0
23/11/2023 0.68p 0.68p 0.62p 0.68p 0
22/11/2023 0.68p 0.68p 0.62p 0.68p 0
21/11/2023 0.68p 0.68p 0.62p 0.68p 0
20/11/2023 0.68p 0.68p 0.62p 0.68p 0
17/11/2023 0.68p 0.68p 0.62p 0.68p 0
16/11/2023 0.68p 0.68p 0.52p 0.68p 4360
15/11/2023 0.68p 0.68p 0.62p 0.68p 0
14/11/2023 0.68p 0.68p 0.62p 0.68p 0
13/11/2023 0.68p 0.77p 0.68p 0.68p 1024
10/11/2023 0.68p 0.68p 0.42p 0.68p 124750
09/11/2023 0.68p 0.68p 0.62p 0.68p 0
08/11/2023 0.68p 0.68p 0.62p 0.68p 0
07/11/2023 0.68p 0.77p 0.68p 0.68p 4
06/11/2023 0.68p 0.68p 0.62p 0.68p 0
03/11/2023 0.68p 0.68p 0.62p 0.68p 0
02/11/2023 0.68p 0.68p 0.62p 0.68p 0
01/11/2023 0.68p 0.68p 0.62p 0.68p 0
31/10/2023 0.68p 0.77p 0.68p 0.68p 259
30/10/2023 0.68p 0.68p 0.62p 0.68p 0
27/10/2023 0.73p 0.73p 0.60p 0.68p 365000
26/10/2023 0.73p 0.73p 0.68p 0.73p 0
25/10/2023 0.73p 0.73p 0.68p 0.73p 0
24/10/2023 0.78p 0.78p 0.61p 0.73p 102157
23/10/2023 0.78p 0.78p 0.78p 0.78p 0
20/10/2023 0.78p 0.78p 0.78p 0.78p 0
19/10/2023 0.78p 0.78p 0.60p 0.78p 0
18/10/2023 0.78p 0.78p 0.78p 0.78p 0
17/10/2023 0.78p 0.78p 0.78p 0.78p 254878
16/10/2023 0.78p 0.78p 0.70p 0.78p 20000
13/10/2023 0.78p 0.78p 0.70p 0.78p 70000
12/10/2023 0.78p 0.78p 0.78p 0.78p 0
11/10/2023 0.80p 0.80p 0.70p 0.78p 100500
10/10/2023 0.80p 0.82p 0.80p 0.80p 1829
09/10/2023 0.80p 0.80p 0.77p 0.80p 0
06/10/2023 0.80p 0.80p 0.77p 0.80p 0
05/10/2023 0.85p 0.85p 0.80p 0.80p 1890
04/10/2023 0.80p 0.80p 0.77p 0.80p 0
03/10/2023 0.80p 0.80p 0.70p 0.80p 65062
02/10/2023 0.80p 0.80p 0.75p 0.80p 0
29/09/2023 0.80p 0.80p 0.75p 0.80p 0
28/09/2023 0.85p 0.85p 0.70p 0.80p 3682
27/09/2023 0.80p 0.80p 0.71p 0.80p 72096
26/09/2023 0.80p 0.80p 0.65p 0.80p 500000
25/09/2023 0.90p 0.90p 0.75p 0.80p 700121
22/09/2023 0.90p 0.90p 0.90p 0.90p 0
21/09/2023 0.90p 0.90p 0.80p 0.90p 4358
20/09/2023 0.90p 0.90p 0.90p 0.90p 0
19/09/2023 0.90p 0.90p 0.80p 0.90p 495
18/09/2023 0.85p 0.90p 0.78p 0.90p 0
15/09/2023 0.90p 0.90p 0.80p 0.90p 3334
14/09/2023 0.90p 0.90p 0.80p 0.90p 2000
13/09/2023 0.90p 0.90p 0.90p 0.90p 0
12/09/2023 0.90p 0.90p 0.80p 0.90p 1661
11/09/2023 0.90p 0.90p 0.90p 0.90p 0
08/09/2023 0.90p 0.90p 0.87p 0.90p 229
07/09/2023 0.90p 0.90p 0.80p 0.90p 22883
06/09/2023 0.90p 0.90p 0.90p 0.90p 0
05/09/2023 0.90p 0.90p 0.80p 0.90p 5876
04/09/2023 0.90p 0.90p 0.87p 0.90p 50000
01/09/2023 0.90p 0.90p 0.90p 0.90p 0
31/08/2023 0.90p 0.90p 0.90p 0.90p 0
30/08/2023 0.90p 0.90p 0.90p 0.90p 0
29/08/2023 0.90p 0.90p 0.71p 0.90p 54834
25/08/2023 0.90p 0.90p 0.80p 0.90p 50000
24/08/2023 0.90p 0.90p 0.80p 0.90p 768
23/08/2023 0.90p 0.92p 0.90p 0.90p 3336
22/08/2023 0.90p 0.92p 0.80p 0.90p 47942
21/08/2023 0.90p 0.90p 0.90p 0.90p 0
18/08/2023 0.95p 0.95p 0.80p 0.90p 33861
17/08/2023 0.95p 0.95p 0.71p 0.95p 50768

*Close Price adjusted for both dividends and splits