Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/10/2014 2.18p 2.29p 1.91p 2.05p 19729174
13/10/2014 1.80p 2.03p 1.70p 1.93p 17144380
10/10/2014 2.13p 2.21p 1.95p 2.03p 28199620
09/10/2014 2.23p 2.32p 2.23p 2.28p 11168526
08/10/2014 2.25p 2.33p 2.20p 2.33p 13028289
07/10/2014 2.43p 2.43p 2.25p 2.33p 7120181
06/10/2014 2.33p 2.46p 2.25p 2.35p 9952156
03/10/2014 2.43p 2.58p 2.38p 2.45p 7908961
02/10/2014 2.30p 2.70p 2.27p 2.48p 19521396
01/10/2014 2.33p 2.43p 2.20p 2.30p 26656666
30/09/2014 2.68p 2.72p 2.33p 2.43p 19909876
29/09/2014 2.75p 2.89p 2.61p 2.68p 20408390
26/09/2014 2.66p 2.82p 2.61p 2.73p 28271028
25/09/2014 2.81p 2.95p 2.60p 2.75p 31468860
24/09/2014 2.80p 2.93p 2.59p 2.65p 34874632
23/09/2014 3.00p 3.17p 2.83p 2.95p 87163544
22/09/2014 2.28p 2.89p 2.21p 2.73p 79817256
19/09/2014 2.26p 2.40p 2.07p 2.20p 31849516
18/09/2014 2.00p 2.30p 1.96p 2.15p 29720324
17/09/2014 2.00p 2.18p 1.76p 2.10p 44143876
16/09/2014 2.13p 2.65p 1.99p 2.15p 89112120
15/09/2014 1.70p 2.40p 1.41p 2.38p 191952320
12/09/2014 1.43p 1.43p 1.32p 1.40p 42364248
11/09/2014 1.35p 1.59p 1.35p 1.42p 75040048
10/09/2014 1.23p 1.29p 1.18p 1.20p 17931216
09/09/2014 1.38p 1.43p 1.20p 1.23p 29133564
08/09/2014 1.24p 1.59p 1.20p 1.36p 78746824
05/09/2014 0.96p 1.30p 0.96p 1.25p 86775920
04/09/2014 0.88p 0.98p 0.88p 0.96p 29570072
03/09/2014 0.88p 0.89p 0.86p 0.88p 5668431
02/09/2014 0.85p 0.89p 0.83p 0.88p 5658001
01/09/2014 0.84p 0.85p 0.83p 0.85p 1440787
29/08/2014 0.84p 0.85p 0.83p 0.84p 3142048
28/08/2014 0.83p 0.85p 0.83p 0.84p 3354804
27/08/2014 0.86p 0.86p 0.83p 0.86p 3267088
26/08/2014 0.84p 0.86p 0.81p 0.86p 3323922
22/08/2014 0.83p 0.84p 0.81p 0.84p 2684366
21/08/2014 0.84p 0.84p 0.81p 0.83p 2486995
20/08/2014 0.86p 0.86p 0.82p 0.84p 2342420
19/08/2014 0.86p 0.89p 0.83p 0.86p 11707062
18/08/2014 0.78p 0.88p 0.78p 0.86p 14846663
15/08/2014 0.77p 0.79p 0.77p 0.78p 4771634
14/08/2014 0.76p 0.79p 0.76p 0.77p 9332132
13/08/2014 0.80p 0.80p 0.75p 0.76p 21289592
12/08/2014 0.81p 0.81p 0.79p 0.80p 4615157
11/08/2014 0.83p 0.84p 0.81p 0.82p 5436884
08/08/2014 0.86p 0.86p 0.81p 0.83p 11742063
07/08/2014 0.86p 0.87p 0.83p 0.86p 8816056
06/08/2014 0.86p 0.87p 0.85p 0.86p 2329590
05/08/2014 0.89p 0.89p 0.85p 0.86p 3010374
04/08/2014 0.90p 0.90p 0.88p 0.89p 1212632
01/08/2014 0.88p 0.90p 0.86p 0.90p 2798038
31/07/2014 0.92p 0.92p 0.87p 0.88p 1980954
30/07/2014 0.88p 0.92p 0.88p 0.92p 1039287
29/07/2014 0.90p 0.91p 0.87p 0.88p 3372143
28/07/2014 0.89p 0.91p 0.89p 0.90p 1752734
25/07/2014 0.93p 0.93p 0.89p 0.89p 7248575
24/07/2014 0.93p 0.93p 0.91p 0.93p 4817133
23/07/2014 0.92p 0.93p 0.89p 0.93p 5480382
22/07/2014 0.92p 0.94p 0.90p 0.92p 1383565
21/07/2014 0.94p 0.94p 0.92p 0.93p 1917216
18/07/2014 0.94p 0.95p 0.93p 0.94p 4659013
17/07/2014 0.94p 0.95p 0.93p 0.94p 4791701
16/07/2014 0.93p 0.95p 0.93p 0.94p 4423016
15/07/2014 0.93p 0.95p 0.90p 0.93p 7784561
14/07/2014 0.91p 0.95p 0.89p 0.93p 4209158
11/07/2014 0.91p 0.92p 0.89p 0.91p 5744605
10/07/2014 0.95p 0.95p 0.88p 0.91p 5714283
09/07/2014 0.87p 0.96p 0.85p 0.95p 7998530
08/07/2014 0.90p 0.90p 0.83p 0.88p 7261166
07/07/2014 0.88p 0.90p 0.86p 0.90p 2160153
04/07/2014 0.88p 0.89p 0.87p 0.88p 1900017
03/07/2014 0.89p 0.89p 0.87p 0.88p 4191260
02/07/2014 0.91p 0.95p 0.88p 0.89p 6503258
01/07/2014 0.91p 0.93p 0.89p 0.91p 5770994
30/06/2014 0.92p 0.92p 0.86p 0.91p 7290118
27/06/2014 0.88p 0.92p 0.87p 0.92p 4308455
26/06/2014 0.89p 0.92p 0.87p 0.88p 1432956
25/06/2014 0.89p 0.93p 0.86p 0.89p 4911750
24/06/2014 0.93p 0.93p 0.86p 0.89p 3835600
23/06/2014 0.90p 0.93p 0.88p 0.93p 7500590
20/06/2014 0.86p 0.90p 0.85p 0.90p 9820813
19/06/2014 0.83p 0.88p 0.83p 0.86p 1669111
18/06/2014 0.88p 0.88p 0.83p 0.83p 4731241
17/06/2014 0.92p 0.92p 0.85p 0.88p 5798962
16/06/2014 0.89p 0.89p 0.86p 0.89p 3156824
13/06/2014 0.87p 0.90p 0.85p 0.89p 5545683
12/06/2014 0.92p 0.92p 0.85p 0.87p 6156810
11/06/2014 0.96p 0.98p 0.85p 0.92p 13189394
10/06/2014 0.97p 1.00p 0.94p 0.98p 20192680
09/06/2014 0.95p 1.00p 0.90p 0.97p 23185404
06/06/2014 0.94p 1.00p 0.93p 0.95p 47068252
05/06/2014 0.87p 0.96p 0.84p 0.94p 50768620
04/06/2014 0.84p 0.86p 0.82p 0.86p 19076560
03/06/2014 0.87p 0.87p 0.82p 0.84p 8950729
02/06/2014 0.84p 0.87p 0.83p 0.87p 13885407
30/05/2014 0.87p 0.87p 0.83p 0.84p 3429920
29/05/2014 0.87p 0.87p 0.83p 0.87p 3299429
28/05/2014 0.90p 0.90p 0.82p 0.84p 3771016
27/05/2014 0.90p 0.93p 0.86p 0.90p 8724606
23/05/2014 0.83p 0.90p 0.82p 0.89p 11551120
22/05/2014 0.83p 0.85p 0.81p 0.83p 4711490
21/05/2014 0.78p 0.82p 0.77p 0.81p 5466298
20/05/2014 0.83p 0.83p 0.75p 0.78p 3545711
19/05/2014 0.90p 0.91p 0.80p 0.83p 5811424
16/05/2014 0.93p 0.95p 0.87p 0.91p 2072050
15/05/2014 0.92p 0.94p 0.89p 0.93p 6158620
14/05/2014 0.95p 0.95p 0.88p 0.92p 12472694
13/05/2014 0.82p 0.96p 0.80p 0.95p 25566384
12/05/2014 0.77p 0.80p 0.74p 0.80p 10189986
09/05/2014 0.78p 0.85p 0.73p 0.76p 17414662
08/05/2014 0.73p 0.73p 0.71p 0.73p 381956
07/05/2014 0.73p 0.75p 0.70p 0.73p 2116961
06/05/2014 0.73p 0.73p 0.71p 0.73p 1187648
02/05/2014 0.73p 0.75p 0.71p 0.73p 1042773
01/05/2014 0.73p 0.73p 0.71p 0.73p 1252361
30/04/2014 0.75p 0.75p 0.70p 0.73p 6975924
29/04/2014 0.75p 0.75p 0.72p 0.75p 3868002
28/04/2014 0.77p 0.77p 0.71p 0.75p 5792975
25/04/2014 0.73p 0.80p 0.71p 0.77p 16202632
24/04/2014 0.65p 0.78p 0.64p 0.73p 28007280
23/04/2014 0.82p 0.82p 0.64p 0.65p 24241304
22/04/2014 0.82p 0.82p 0.81p 0.82p 2158246
17/04/2014 0.83p 0.83p 0.81p 0.82p 640172
16/04/2014 0.87p 0.87p 0.81p 0.83p 5009400
15/04/2014 0.87p 0.87p 0.83p 0.87p 975407
14/04/2014 0.87p 0.87p 0.83p 0.87p 802351
11/04/2014 0.84p 0.87p 0.83p 0.87p 9272097
10/04/2014 0.84p 0.84p 0.83p 0.84p 2601627
09/04/2014 0.84p 0.84p 0.83p 0.84p 3209144
08/04/2014 0.86p 0.86p 0.83p 0.84p 4937640
07/04/2014 0.86p 0.86p 0.83p 0.86p 3902465
04/04/2014 0.85p 0.85p 0.83p 0.84p 1765763
03/04/2014 0.87p 0.87p 0.84p 0.85p 4710217
02/04/2014 0.87p 0.87p 0.84p 0.87p 5099012
01/04/2014 0.85p 0.87p 0.84p 0.87p 4959848
31/03/2014 0.91p 0.91p 0.85p 0.85p 8014561
28/03/2014 0.92p 0.92p 0.90p 0.91p 4819574
27/03/2014 0.93p 0.93p 0.91p 0.91p 6692564
26/03/2014 0.96p 0.96p 0.91p 0.93p 10613389
25/03/2014 0.96p 0.96p 0.95p 0.95p 3192637
24/03/2014 0.97p 0.97p 0.95p 0.96p 4452466
21/03/2014 0.97p 0.97p 0.96p 0.97p 2012003
20/03/2014 0.98p 0.98p 0.96p 0.96p 2881137
19/03/2014 0.97p 0.98p 0.97p 0.98p 1907672
18/03/2014 0.99p 0.99p 0.96p 0.97p 6025779
17/03/2014 1.03p 1.03p 0.98p 0.99p 2247268
14/03/2014 0.99p 1.00p 0.98p 1.00p 4933782
13/03/2014 1.00p 1.00p 0.98p 0.99p 6388419
12/03/2014 1.00p 1.00p 0.98p 1.00p 9471780
11/03/2014 1.00p 1.00p 0.98p 1.00p 7859839
10/03/2014 1.00p 1.00p 0.98p 1.00p 7472770
07/03/2014 1.00p 1.00p 0.98p 1.00p 6138917
06/03/2014 1.00p 1.01p 0.99p 1.00p 6585837
05/03/2014 1.00p 1.01p 0.99p 1.00p 12937848
04/03/2014 1.00p 1.00p 0.99p 1.00p 3981763
03/03/2014 1.00p 1.00p 0.99p 1.00p 4983446
28/02/2014 1.03p 1.03p 1.00p 1.00p 4581409
27/02/2014 1.04p 1.04p 1.00p 1.03p 6101174
26/02/2014 1.03p 1.03p 1.00p 1.00p 9212609
25/02/2014 1.02p 1.05p 1.00p 1.00p 21520240
24/02/2014 1.04p 1.05p 0.98p 1.02p 26093956
21/02/2014 0.99p 1.05p 0.98p 1.05p 4608017
20/02/2014 1.00p 1.00p 0.98p 0.99p 12651500
19/02/2014 0.99p 1.00p 0.99p 1.00p 3700375
18/02/2014 0.99p 1.01p 0.95p 0.99p 9485315
17/02/2014 0.97p 1.00p 0.96p 0.99p 6606625
14/02/2014 0.97p 0.97p 0.95p 0.97p 5714174
13/02/2014 0.95p 0.98p 0.95p 0.97p 14563615
12/02/2014 0.99p 0.99p 0.94p 0.95p 13724453
11/02/2014 0.99p 0.99p 0.98p 0.99p 8369765
10/02/2014 1.01p 1.01p 0.96p 0.99p 7161639
07/02/2014 1.00p 1.01p 1.00p 1.01p 9639790
06/02/2014 1.01p 1.02p 0.99p 1.01p 7334513
05/02/2014 0.99p 1.00p 0.99p 1.00p 8711336
04/02/2014 1.04p 1.04p 0.97p 0.99p 11592228
03/02/2014 1.02p 1.04p 1.00p 1.02p 24975944
31/01/2014 1.01p 1.03p 0.97p 1.00p 17417730
30/01/2014 1.25p 1.25p 1.00p 1.01p 63399360
29/01/2014 1.21p 1.29p 1.21p 1.22p 5910506
28/01/2014 1.26p 1.26p 1.21p 1.21p 3998448
27/01/2014 1.27p 1.29p 1.26p 1.27p 2934652
24/01/2014 1.31p 1.33p 1.25p 1.27p 4320893
23/01/2014 1.32p 1.34p 1.29p 1.31p 2514422
22/01/2014 1.36p 1.37p 1.29p 1.32p 4626028
21/01/2014 1.39p 1.58p 1.34p 1.36p 5544750
20/01/2014 1.41p 1.46p 1.36p 1.39p 2701742
17/01/2014 1.34p 1.46p 1.33p 1.41p 5466040
16/01/2014 1.33p 1.60p 1.31p 1.34p 6539998
15/01/2014 1.34p 1.37p 1.31p 1.33p 4088260
14/01/2014 1.39p 1.42p 1.27p 1.33p 11496589
13/01/2014 1.48p 1.51p 1.34p 1.39p 5169982
10/01/2014 1.58p 1.60p 1.42p 1.48p 7960532
09/01/2014 1.56p 1.72p 1.48p 1.58p 4332024
08/01/2014 1.46p 1.50p 1.41p 1.48p 1313758
07/01/2014 1.41p 1.53p 1.34p 1.46p 1265033
06/01/2014 1.51p 1.53p 1.38p 1.41p 1735022
03/01/2014 1.53p 1.55p 1.50p 1.53p 595779
02/01/2014 1.58p 1.58p 1.50p 1.53p 563429
31/12/2013 1.53p 1.63p 1.49p 1.58p 525106

*Close Price adjusted for both dividends and splits