Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aminex (CDI)

Date Open High Low Close* Volume
27/02/2017 6.70p 7.34p 5.20p 7.00p 76669696
24/02/2017 7.13p 7.69p 6.65p 6.70p 73366664
23/02/2017 6.29p 7.15p 6.29p 7.08p 64492812
22/02/2017 5.90p 6.35p 5.88p 6.27p 42894084
21/02/2017 5.50p 5.99p 5.50p 5.88p 29803136
20/02/2017 5.35p 5.67p 5.32p 5.48p 30924790
17/02/2017 5.20p 5.50p 5.17p 5.30p 25658358
16/02/2017 4.70p 5.47p 4.70p 5.20p 36224636
15/02/2017 5.10p 5.10p 4.70p 4.70p 34749360
14/02/2017 5.28p 5.29p 4.76p 4.95p 41850116
13/02/2017 4.53p 5.88p 4.51p 5.20p 69148712
10/02/2017 3.95p 4.55p 3.95p 4.45p 39171400
09/02/2017 3.70p 4.13p 3.65p 3.95p 49233316
08/02/2017 3.46p 3.75p 3.35p 3.70p 23133212
07/02/2017 3.30p 3.49p 3.19p 3.46p 22057944
06/02/2017 3.10p 3.45p 2.97p 3.29p 75826568
03/02/2017 2.80p 2.84p 2.77p 2.79p 10401370
02/02/2017 2.74p 2.85p 2.74p 2.80p 7528511
01/02/2017 2.70p 2.75p 2.68p 2.74p 5332277
31/01/2017 2.71p 2.72p 2.67p 2.70p 3559960
30/01/2017 2.67p 2.85p 2.64p 2.71p 6939530
27/01/2017 2.66p 2.70p 2.60p 2.67p 5348246
26/01/2017 2.56p 2.72p 2.54p 2.66p 6984104
25/01/2017 2.54p 2.58p 2.51p 2.58p 2358602
24/01/2017 2.65p 2.65p 2.49p 2.54p 6078405
23/01/2017 2.69p 2.70p 2.63p 2.65p 5215949
20/01/2017 2.67p 2.73p 2.67p 2.69p 6098026
19/01/2017 2.70p 2.75p 2.61p 2.68p 13077200
18/01/2017 2.78p 2.84p 2.60p 2.70p 17928256
17/01/2017 2.78p 2.88p 2.73p 2.80p 15586966
16/01/2017 2.53p 2.80p 2.53p 2.74p 11261905
13/01/2017 2.35p 2.55p 2.35p 2.53p 12812640
12/01/2017 2.35p 2.39p 2.33p 2.35p 3854113
11/01/2017 2.23p 2.38p 2.23p 2.35p 11682753
10/01/2017 2.23p 2.25p 2.20p 2.23p 4856478
09/01/2017 2.22p 2.25p 2.21p 2.23p 5438638
06/01/2017 2.23p 2.25p 2.20p 2.23p 5596563
05/01/2017 2.19p 2.25p 2.19p 2.20p 3843968
04/01/2017 2.15p 2.22p 2.15p 2.19p 3802258
03/01/2017 2.15p 2.20p 2.13p 2.15p 2647214
30/12/2016 2.14p 2.18p 2.12p 2.18p 1019912
29/12/2016 2.18p 2.18p 2.10p 2.14p 3999788
28/12/2016 2.19p 2.20p 2.16p 2.18p 2047941
23/12/2016 2.22p 2.22p 2.17p 2.19p 2271065
22/12/2016 2.17p 2.26p 2.15p 2.24p 14474408
21/12/2016 2.14p 2.20p 2.14p 2.17p 3374647
20/12/2016 2.12p 2.20p 2.10p 2.14p 5003538
19/12/2016 2.11p 2.15p 2.09p 2.12p 3609246
16/12/2016 2.08p 2.12p 2.07p 2.10p 3523878
15/12/2016 2.09p 2.09p 2.06p 2.08p 1865531
14/12/2016 2.13p 2.15p 2.06p 2.09p 3122285
13/12/2016 2.07p 2.15p 2.05p 2.13p 4226894
12/12/2016 2.04p 2.13p 2.00p 2.07p 2902323
09/12/2016 1.99p 2.07p 1.99p 2.04p 1912349
08/12/2016 2.05p 2.06p 1.98p 1.99p 3432153
07/12/2016 1.97p 2.07p 1.95p 2.05p 4015806
06/12/2016 2.02p 2.02p 1.94p 1.97p 2505701
05/12/2016 2.10p 2.16p 2.00p 2.02p 6810179
02/12/2016 1.98p 2.07p 1.97p 2.07p 2023003
01/12/2016 1.99p 1.99p 1.97p 1.98p 799088
30/11/2016 2.03p 2.06p 1.97p 1.99p 5429586
29/11/2016 2.00p 2.04p 1.95p 2.03p 2835545
28/11/2016 2.00p 2.04p 1.95p 2.00p 3803368
25/11/2016 1.98p 2.13p 1.96p 2.00p 11863574
24/11/2016 1.83p 2.04p 1.80p 1.98p 7333662
23/11/2016 1.74p 1.89p 1.74p 1.83p 13324414
22/11/2016 1.74p 1.74p 1.73p 1.74p 2531544
21/11/2016 1.76p 1.77p 1.73p 1.74p 2603894
18/11/2016 1.75p 1.78p 1.72p 1.76p 3435962
17/11/2016 1.73p 1.75p 1.70p 1.75p 2901431
16/11/2016 1.73p 1.74p 1.71p 1.73p 1964780
15/11/2016 1.73p 1.74p 1.71p 1.73p 535111
14/11/2016 1.75p 1.75p 1.71p 1.72p 2445275
11/11/2016 1.77p 1.77p 1.73p 1.75p 2792602
10/11/2016 1.71p 1.77p 1.68p 1.77p 9143924
09/11/2016 1.75p 1.75p 1.65p 1.71p 3326503
08/11/2016 1.77p 1.77p 1.75p 1.76p 1974646
07/11/2016 1.76p 1.78p 1.76p 1.77p 2416097
04/11/2016 1.78p 1.78p 1.75p 1.76p 8917793
03/11/2016 1.77p 1.78p 1.76p 1.78p 2415751
02/11/2016 1.80p 1.80p 1.75p 1.77p 4110481
01/11/2016 1.81p 1.81p 1.76p 1.80p 7704318
31/10/2016 1.84p 1.84p 1.78p 1.81p 2786189
28/10/2016 1.78p 1.85p 1.78p 1.84p 1524676
27/10/2016 1.78p 1.82p 1.75p 1.78p 4747567
26/10/2016 1.83p 1.85p 1.71p 1.78p 5899518
25/10/2016 1.83p 1.85p 1.80p 1.83p 2170740
24/10/2016 1.90p 1.92p 1.83p 1.83p 2909886
21/10/2016 1.88p 1.92p 1.87p 1.90p 2730464
20/10/2016 1.88p 1.90p 1.87p 1.88p 2180066
19/10/2016 1.93p 1.96p 1.87p 1.88p 3069259
18/10/2016 2.05p 2.06p 1.86p 1.93p 8720820
17/10/2016 2.08p 2.08p 1.97p 2.00p 2806644
14/10/2016 2.08p 2.10p 2.03p 2.08p 2808449
13/10/2016 2.08p 2.17p 2.01p 2.08p 7405431
12/10/2016 1.88p 2.14p 1.88p 2.05p 9504280
11/10/2016 2.00p 2.00p 1.88p 1.88p 3449317
10/10/2016 2.00p 2.10p 1.98p 2.00p 6749134
07/10/2016 1.90p 2.08p 1.90p 2.00p 13680256
06/10/2016 1.88p 1.95p 1.88p 1.90p 12750141
05/10/2016 1.95p 2.09p 1.88p 1.88p 4810876
04/10/2016 1.83p 2.05p 1.83p 1.95p 5612227
03/10/2016 1.85p 1.90p 1.80p 1.83p 2982250
30/09/2016 1.88p 1.88p 1.76p 1.85p 4293848
29/09/2016 1.80p 1.94p 1.80p 1.88p 4331969
28/09/2016 1.73p 1.83p 1.71p 1.80p 4175163
27/09/2016 1.83p 1.83p 1.71p 1.73p 1421122
26/09/2016 1.83p 1.83p 1.78p 1.83p 1510454
23/09/2016 1.78p 1.90p 1.78p 1.83p 3911596
22/09/2016 1.75p 1.77p 1.73p 1.75p 4128419
21/09/2016 1.75p 1.77p 1.70p 1.75p 2024943
20/09/2016 1.73p 1.77p 1.66p 1.75p 2818625
19/09/2016 1.75p 1.77p 1.68p 1.73p 2484397
16/09/2016 1.75p 1.78p 1.73p 1.75p 5754792
15/09/2016 1.90p 1.90p 1.71p 1.75p 5870751
14/09/2016 1.85p 1.86p 1.81p 1.85p 3357357
13/09/2016 1.85p 1.87p 1.82p 1.85p 3354126
12/09/2016 1.90p 1.95p 1.84p 1.85p 3284457
09/09/2016 1.90p 2.00p 1.83p 1.90p 3824693
08/09/2016 1.88p 1.95p 1.80p 1.90p 2827895
07/09/2016 1.90p 1.92p 1.84p 1.88p 2073451
06/09/2016 2.00p 2.00p 1.80p 1.90p 3581525
05/09/2016 1.95p 2.00p 1.92p 2.00p 1715563
02/09/2016 2.00p 2.12p 1.93p 1.95p 7182139
01/09/2016 1.80p 2.03p 1.79p 2.00p 7926356
31/08/2016 1.85p 1.87p 1.78p 1.78p 5384058
30/08/2016 1.93p 1.94p 1.84p 1.85p 2917678
26/08/2016 2.05p 2.08p 1.86p 1.93p 11270156
25/08/2016 2.20p 2.20p 1.96p 2.05p 12719972
24/08/2016 2.20p 2.28p 2.16p 2.20p 11282424
23/08/2016 2.05p 2.29p 2.02p 2.20p 16902638
22/08/2016 1.83p 2.19p 1.82p 2.05p 15094893
19/08/2016 1.98p 1.98p 1.81p 1.83p 21424920
18/08/2016 1.55p 1.95p 1.55p 1.95p 17957428
17/08/2016 1.45p 1.56p 1.45p 1.53p 3379669
16/08/2016 1.43p 1.58p 1.43p 1.45p 11578718
15/08/2016 1.38p 1.44p 1.38p 1.43p 1860706
12/08/2016 1.35p 1.45p 1.35p 1.38p 7879240
11/08/2016 1.35p 1.39p 1.35p 1.35p 2290915
10/08/2016 1.35p 1.35p 1.30p 1.35p 2712705
09/08/2016 1.35p 1.35p 1.28p 1.35p 2322697
08/08/2016 1.33p 1.35p 1.30p 1.35p 6055260
05/08/2016 1.38p 1.38p 1.32p 1.33p 1595657
04/08/2016 1.30p 1.38p 1.27p 1.38p 6583113
03/08/2016 1.30p 1.30p 1.26p 1.30p 1670825
02/08/2016 1.28p 1.30p 1.26p 1.30p 1109239
01/08/2016 1.35p 1.35p 1.25p 1.28p 2194836
29/07/2016 1.38p 1.38p 1.28p 1.30p 726776
28/07/2016 1.35p 1.38p 1.29p 1.38p 2855554
27/07/2016 1.40p 1.40p 1.33p 1.35p 1226325
26/07/2016 1.40p 1.40p 1.33p 1.40p 1477229
25/07/2016 1.38p 1.40p 1.32p 1.40p 1976838
22/07/2016 1.40p 1.43p 1.36p 1.38p 2358746
21/07/2016 1.43p 1.46p 1.38p 1.40p 2373426
20/07/2016 1.43p 1.46p 1.41p 1.43p 475686
19/07/2016 1.43p 1.50p 1.41p 1.43p 2166680
18/07/2016 1.43p 1.49p 1.35p 1.43p 3365475
15/07/2016 1.48p 1.53p 1.40p 1.43p 3267461
14/07/2016 1.53p 1.54p 1.46p 1.48p 1883791
13/07/2016 1.35p 1.58p 1.35p 1.53p 8378393
12/07/2016 1.35p 1.40p 1.32p 1.35p 2222537
11/07/2016 1.28p 1.39p 1.21p 1.35p 6195478
08/07/2016 1.35p 1.35p 1.22p 1.28p 6669929
07/07/2016 1.25p 1.39p 1.25p 1.35p 8049329
06/07/2016 1.15p 1.29p 1.11p 1.25p 7075297
05/07/2016 1.13p 1.20p 1.07p 1.15p 3729032
04/07/2016 1.13p 1.13p 1.05p 1.13p 8218515
01/07/2016 0.98p 1.02p 0.92p 1.00p 5988414
30/06/2016 1.05p 1.05p 0.91p 0.98p 14736101
29/06/2016 1.03p 1.07p 1.00p 1.05p 6584891
28/06/2016 1.03p 1.08p 1.00p 1.03p 7142512
27/06/2016 1.15p 1.17p 1.00p 1.03p 8450857
24/06/2016 1.10p 1.19p 1.00p 1.15p 2224087
23/06/2016 1.20p 1.20p 1.15p 1.20p 981817
22/06/2016 1.18p 1.20p 1.15p 1.18p 1451366
21/06/2016 1.15p 1.20p 1.15p 1.18p 696889
20/06/2016 1.25p 1.25p 1.15p 1.15p 1067368
17/06/2016 1.23p 1.23p 1.15p 1.18p 3530856
16/06/2016 1.23p 1.27p 1.19p 1.23p 2028823
15/06/2016 1.25p 1.25p 1.23p 1.23p 1164355
14/06/2016 1.25p 1.29p 1.23p 1.25p 2565909
13/06/2016 1.30p 1.32p 1.25p 1.25p 1649988
10/06/2016 1.35p 1.35p 1.28p 1.30p 3323081
09/06/2016 1.30p 1.39p 1.25p 1.35p 4286153
08/06/2016 1.30p 1.35p 1.30p 1.30p 1834365
07/06/2016 1.35p 1.37p 1.25p 1.30p 2740879
06/06/2016 1.35p 1.38p 1.29p 1.35p 5753824
03/06/2016 1.30p 1.31p 1.27p 1.30p 2095243
02/06/2016 1.30p 1.30p 1.26p 1.30p 1595188
01/06/2016 1.25p 1.30p 1.21p 1.30p 3031342
31/05/2016 1.30p 1.32p 1.25p 1.25p 1959503
27/05/2016 1.25p 1.33p 1.25p 1.30p 2276723
26/05/2016 1.30p 1.30p 1.25p 1.25p 1772264
25/05/2016 1.30p 1.32p 1.26p 1.30p 1729048
24/05/2016 1.30p 1.30p 1.25p 1.28p 2241782
23/05/2016 1.33p 1.33p 1.28p 1.33p 1121049
20/05/2016 1.33p 1.40p 1.27p 1.40p 3539694
19/05/2016 1.33p 1.40p 1.27p 1.33p 1341775
18/05/2016 1.20p 1.34p 1.20p 1.33p 3616062
17/05/2016 1.28p 1.28p 1.20p 1.20p 2950015

*Close Price adjusted for both dividends and splits