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
16/08/2023 0.95p 0.95p 0.92p 0.95p 50000
15/08/2023 0.95p 1.00p 0.95p 0.95p 0
14/08/2023 0.95p 0.95p 0.92p 0.95p 1082
11/08/2023 0.95p 1.00p 0.95p 0.95p 0
10/08/2023 0.95p 0.95p 0.71p 0.95p 170048
09/08/2023 0.95p 1.00p 0.95p 0.95p 0
08/08/2023 0.95p 0.95p 0.82p 0.95p 50000
07/08/2023 0.95p 0.95p 0.82p 0.95p 10840
04/08/2023 0.95p 0.95p 0.93p 0.95p 1618
03/08/2023 0.95p 0.95p 0.82p 0.95p 197168
02/08/2023 0.95p 1.04p 0.72p 0.95p 500073
01/08/2023 0.90p 0.99p 0.80p 0.95p 624682
31/07/2023 0.90p 0.95p 0.90p 0.90p 5374
28/07/2023 0.90p 0.90p 0.80p 0.90p 7272
27/07/2023 0.90p 0.97p 0.80p 0.90p 229074
26/07/2023 0.75p 1.39p 0.75p 0.90p 5366850
25/07/2023 0.75p 0.75p 0.64p 0.75p 300226
24/07/2023 0.70p 0.80p 0.64p 0.75p 259375
21/07/2023 0.70p 0.79p 0.63p 0.70p 1553046
20/07/2023 0.70p 0.73p 0.70p 0.70p 0
19/07/2023 0.70p 0.70p 0.60p 0.70p 1383937
18/07/2023 0.70p 0.70p 0.70p 0.70p 0
17/07/2023 0.85p 0.85p 0.60p 0.70p 823555
14/07/2023 0.90p 0.90p 0.90p 0.90p 0
13/07/2023 0.90p 0.90p 0.90p 0.90p 0
12/07/2023 0.90p 0.90p 0.90p 0.90p 0
11/07/2023 0.90p 0.90p 0.90p 0.90p 0
10/07/2023 0.90p 0.90p 0.90p 0.90p 0
07/07/2023 0.90p 0.90p 0.90p 0.90p 0
06/07/2023 0.90p 0.90p 0.90p 0.90p 0
05/07/2023 0.90p 0.90p 0.90p 0.90p 0
04/07/2023 0.90p 0.90p 0.90p 0.90p 0
03/07/2023 0.90p 0.90p 0.90p 0.90p 0
30/06/2023 0.90p 0.90p 0.90p 0.90p 0
29/06/2023 0.90p 0.90p 0.90p 0.90p 0
28/06/2023 0.90p 0.90p 0.90p 0.90p 0
27/06/2023 0.90p 0.90p 0.90p 0.90p 0
26/06/2023 0.90p 0.90p 0.90p 0.90p 0
23/06/2023 0.90p 0.90p 0.90p 0.90p 0
22/06/2023 0.90p 0.90p 0.90p 0.90p 0
21/06/2023 0.90p 0.90p 0.90p 0.90p 0
20/06/2023 0.90p 0.90p 0.90p 0.90p 0
19/06/2023 0.90p 0.90p 0.90p 0.90p 0
16/06/2023 0.90p 0.90p 0.90p 0.90p 0
15/06/2023 0.90p 0.90p 0.90p 0.90p 0
14/06/2023 0.90p 0.90p 0.90p 0.90p 0
13/06/2023 0.90p 0.90p 0.90p 0.90p 0
12/06/2023 0.90p 0.90p 0.90p 0.90p 0
09/06/2023 0.90p 0.90p 0.90p 0.90p 0
08/06/2023 0.90p 0.90p 0.90p 0.90p 0
07/06/2023 0.90p 0.90p 0.90p 0.90p 0
06/06/2023 0.90p 0.90p 0.90p 0.90p 0
05/06/2023 0.90p 0.90p 0.90p 0.90p 0
02/06/2023 0.90p 0.90p 0.90p 0.90p 0
01/06/2023 0.90p 0.90p 0.90p 0.90p 0
31/05/2023 0.90p 0.90p 0.90p 0.90p 0
30/05/2023 0.90p 0.90p 0.90p 0.90p 0
26/05/2023 0.90p 0.90p 0.90p 0.90p 0
25/05/2023 0.90p 0.90p 0.90p 0.90p 0
24/05/2023 0.90p 0.90p 0.90p 0.90p 0
23/05/2023 0.90p 0.90p 0.90p 0.90p 0
22/05/2023 0.90p 0.90p 0.90p 0.90p 0
19/05/2023 0.90p 0.90p 0.90p 0.90p 0
18/05/2023 0.90p 0.90p 0.90p 0.90p 0
17/05/2023 0.90p 0.90p 0.90p 0.90p 0
16/05/2023 0.90p 0.90p 0.90p 0.90p 0
15/05/2023 0.90p 0.90p 0.90p 0.90p 0
12/05/2023 0.90p 0.90p 0.90p 0.90p 0
11/05/2023 0.90p 0.90p 0.90p 0.90p 0
10/05/2023 0.90p 0.90p 0.90p 0.90p 0
09/05/2023 0.90p 0.90p 0.90p 0.90p 0
05/05/2023 0.90p 0.90p 0.90p 0.90p 0
04/05/2023 0.90p 0.90p 0.90p 0.90p 0
03/05/2023 0.90p 0.90p 0.90p 0.90p 0
02/05/2023 0.90p 0.90p 0.90p 0.90p 0
28/04/2023 0.90p 0.90p 0.84p 0.90p 0
27/04/2023 0.90p 0.90p 0.87p 0.90p 0
26/04/2023 0.90p 0.90p 0.87p 0.90p 0
25/04/2023 0.90p 0.90p 0.87p 0.90p 0
24/04/2023 0.90p 0.90p 0.80p 0.90p 122161
21/04/2023 0.90p 0.93p 0.90p 0.90p 50000
20/04/2023 1.03p 1.09p 0.80p 0.90p 1590684
19/04/2023 1.03p 1.03p 0.96p 1.03p 0
18/04/2023 1.08p 1.08p 0.90p 1.03p 65634
17/04/2023 1.05p 1.14p 1.05p 1.08p 0
14/04/2023 1.08p 1.14p 1.08p 1.08p 0
13/04/2023 1.08p 1.14p 1.08p 1.08p 0
12/04/2023 1.08p 1.14p 1.08p 1.08p 0
11/04/2023 1.08p 1.08p 0.90p 1.08p 150000
06/04/2023 1.08p 1.08p 0.98p 1.08p 50000
05/04/2023 0.95p 1.09p 0.95p 1.08p 1302063
04/04/2023 0.95p 0.95p 0.93p 0.95p 0
03/04/2023 1.05p 1.05p 0.86p 0.95p 1250000
31/03/2023 1.05p 1.05p 1.00p 1.05p 1773078
30/03/2023 1.10p 1.10p 1.00p 1.05p 3552
29/03/2023 1.10p 1.10p 1.00p 1.10p 8000
28/03/2023 1.10p 1.10p 1.00p 1.10p 109324
27/03/2023 1.10p 1.10p 1.09p 1.10p 40000
24/03/2023 1.10p 1.10p 1.09p 1.10p 917
23/03/2023 1.10p 1.10p 1.00p 1.10p 20000
22/03/2023 1.13p 1.13p 1.00p 1.10p 22757
21/03/2023 1.13p 1.13p 1.05p 1.13p 0
20/03/2023 1.13p 1.13p 1.00p 1.13p 15
17/03/2023 1.13p 1.13p 0.94p 1.13p 61000
16/03/2023 1.13p 1.13p 0.95p 1.13p 156000
15/03/2023 1.13p 1.20p 1.05p 1.13p 420000
14/03/2023 1.13p 1.13p 1.10p 1.13p 650000
13/03/2023 1.10p 1.15p 1.01p 1.13p 570806
10/03/2023 1.10p 1.10p 0.95p 1.10p 1089000
09/03/2023 1.20p 1.20p 1.00p 1.10p 810000
08/03/2023 1.20p 1.20p 1.01p 1.20p 736269
07/03/2023 1.20p 1.20p 1.12p 1.20p 280000
06/03/2023 1.20p 1.20p 1.12p 1.20p 5100
03/03/2023 1.15p 1.22p 1.11p 1.20p 1040000
02/03/2023 1.15p 1.15p 1.10p 1.15p 1000000
01/03/2023 1.15p 1.15p 1.13p 1.15p 0
28/02/2023 1.15p 1.15p 1.10p 1.15p 221264
27/02/2023 1.15p 1.16p 1.15p 1.15p 38999
24/02/2023 1.15p 1.15p 1.13p 1.15p 0
23/02/2023 1.15p 1.15p 1.10p 1.15p 33581
22/02/2023 1.15p 1.19p 1.15p 1.15p 19237
21/02/2023 1.15p 1.15p 1.13p 1.15p 0
20/02/2023 1.15p 1.15p 1.13p 1.15p 0
17/02/2023 1.15p 1.19p 1.10p 1.15p 38199
16/02/2023 1.15p 1.19p 1.15p 1.15p 70000
15/02/2023 1.15p 1.20p 1.10p 1.15p 2813
14/02/2023 1.25p 1.25p 1.10p 1.15p 89468
13/02/2023 1.25p 1.26p 1.10p 1.25p 168156
10/02/2023 1.25p 1.28p 1.12p 1.25p 571639
09/02/2023 1.10p 1.39p 1.10p 1.25p 1471783
08/02/2023 0.90p 1.19p 0.81p 1.10p 2321115
07/02/2023 0.90p 0.94p 0.80p 0.90p 54620
06/02/2023 0.90p 0.90p 0.81p 0.90p 1616
03/02/2023 0.90p 0.90p 0.85p 0.90p 0
02/02/2023 0.90p 0.90p 0.85p 0.90p 0
01/02/2023 0.90p 0.90p 0.81p 0.90p 50000
31/01/2023 0.90p 0.94p 0.80p 0.90p 122217
30/01/2023 0.90p 0.90p 0.85p 0.90p 0
27/01/2023 0.90p 0.95p 0.90p 0.90p 21052
26/01/2023 0.90p 0.90p 0.83p 0.90p 2500
25/01/2023 0.95p 0.95p 0.87p 0.90p 250000
24/01/2023 0.95p 0.95p 0.87p 0.95p 143720
23/01/2023 0.95p 0.95p 0.87p 0.95p 320878
20/01/2023 0.95p 0.97p 0.95p 0.95p 9079
19/01/2023 1.00p 1.00p 0.84p 0.95p 356756
18/01/2023 1.15p 1.15p 0.91p 1.00p 632061
17/01/2023 1.15p 1.21p 1.05p 1.15p 285969
16/01/2023 0.90p 1.28p 0.80p 1.15p 4490806
13/01/2023 1.00p 1.00p 0.72p 0.90p 684549
12/01/2023 0.90p 0.93p 0.80p 0.90p 487066
11/01/2023 0.90p 0.90p 0.72p 0.90p 1641843
10/01/2023 0.90p 0.90p 0.80p 0.90p 98704
09/01/2023 0.90p 0.90p 0.77p 0.90p 46466
06/01/2023 0.91p 0.91p 0.76p 0.90p 987960
05/01/2023 0.95p 0.95p 0.81p 0.91p 312497
04/01/2023 0.95p 0.95p 0.93p 0.95p 0
03/01/2023 0.95p 0.95p 0.90p 0.95p 31455
30/12/2022 1.13p 1.13p 0.90p 0.95p 872483
29/12/2022 1.13p 1.13p 1.08p 1.13p 0
28/12/2022 1.20p 1.20p 0.91p 1.13p 894286
23/12/2022 1.13p 1.20p 1.00p 1.20p 135000
22/12/2022 0.98p 1.38p 0.95p 1.13p 3627787
21/12/2022 0.98p 0.98p 0.98p 0.98p 0
20/12/2022 1.08p 1.08p 0.80p 0.98p 507406
19/12/2022 1.08p 1.08p 1.08p 1.08p 0
16/12/2022 1.08p 1.08p 1.08p 1.08p 0
15/12/2022 1.08p 1.08p 1.08p 1.08p 0
14/12/2022 1.08p 1.08p 0.95p 1.08p 17
13/12/2022 1.08p 1.08p 0.95p 1.08p 105
12/12/2022 1.08p 1.08p 1.08p 1.08p 0
09/12/2022 1.08p 1.08p 1.08p 1.08p 0
08/12/2022 1.08p 1.08p 0.95p 1.08p 45464
07/12/2022 1.08p 1.08p 1.08p 1.08p 0
06/12/2022 1.08p 1.08p 1.08p 1.08p 0
05/12/2022 1.08p 1.08p 1.08p 1.08p 0
02/12/2022 1.08p 1.08p 1.00p 1.08p 501
01/12/2022 0.95p 1.08p 0.95p 1.08p 1383867
30/11/2022 0.95p 0.99p 0.95p 0.95p 15285
29/11/2022 0.95p 0.95p 0.93p 0.95p 0
28/11/2022 0.95p 0.95p 0.90p 0.95p 104
25/11/2022 0.95p 0.95p 0.93p 0.95p 0
24/11/2022 0.95p 0.99p 0.95p 0.95p 10000
23/11/2022 0.95p 0.95p 0.93p 0.95p 0
22/11/2022 0.95p 0.95p 0.93p 0.95p 0
21/11/2022 0.95p 0.99p 0.95p 0.95p 50000
18/11/2022 0.98p 0.98p 0.92p 0.95p 111821
17/11/2022 1.15p 1.15p 0.96p 0.98p 2936139
16/11/2022 1.15p 1.15p 1.15p 1.15p 0
15/11/2022 1.15p 1.15p 1.11p 1.15p 200
14/11/2022 1.15p 1.15p 1.12p 1.15p 52976
11/11/2022 1.15p 1.15p 1.15p 1.15p 0
10/11/2022 1.15p 1.19p 1.15p 1.15p 11162
09/11/2022 1.25p 1.25p 1.11p 1.15p 817733
08/11/2022 1.25p 1.25p 1.25p 1.25p 0
07/11/2022 1.25p 1.30p 1.25p 1.25p 0
04/11/2022 1.25p 1.29p 1.21p 1.25p 225440
03/11/2022 1.35p 1.38p 1.10p 1.25p 1090998
02/11/2022 1.35p 1.35p 1.35p 1.35p 0
01/11/2022 1.40p 1.40p 1.35p 1.35p 719
31/10/2022 1.45p 1.45p 1.26p 1.40p 140000

*Close Price adjusted for both dividends and splits