Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Aminex (CDI) (AEX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2013 | 5.34p | 5.39p | 5.27p | 5.34p | 4225580 |
| 13/03/2013 | 5.46p | 5.53p | 5.31p | 5.39p | 5721366 |
| 12/03/2013 | 5.34p | 5.63p | 5.32p | 5.46p | 6638666 |
| 11/03/2013 | 5.39p | 5.59p | 5.24p | 5.34p | 8128489 |
| 08/03/2013 | 5.22p | 5.61p | 5.22p | 5.39p | 11101800 |
| 07/03/2013 | 5.46p | 5.65p | 5.22p | 5.22p | 10877862 |
| 06/03/2013 | 4.92p | 5.59p | 4.89p | 5.55p | 25030964 |
| 05/03/2013 | 5.31p | 5.65p | 4.89p | 4.94p | 24771784 |
| 04/03/2013 | 4.69p | 5.64p | 4.69p | 5.38p | 32924392 |
| 01/03/2013 | 4.14p | 4.79p | 4.14p | 4.72p | 20895936 |
| 28/02/2013 | 4.02p | 4.28p | 4.00p | 4.17p | 7346630 |
| 27/02/2013 | 3.97p | 4.05p | 3.92p | 4.01p | 2052983 |
| 26/02/2013 | 3.93p | 4.02p | 3.88p | 3.97p | 2240806 |
| 25/02/2013 | 3.95p | 4.06p | 3.89p | 3.93p | 2216028 |
| 22/02/2013 | 3.83p | 4.00p | 3.83p | 3.95p | 2710231 |
| 21/02/2013 | 4.04p | 4.04p | 3.83p | 3.83p | 1173676 |
| 20/02/2013 | 3.85p | 4.01p | 3.79p | 4.01p | 2548732 |
| 19/02/2013 | 3.90p | 3.90p | 3.79p | 3.85p | 3475468 |
| 18/02/2013 | 4.02p | 4.02p | 3.84p | 3.90p | 2149685 |
| 15/02/2013 | 3.97p | 4.02p | 3.93p | 4.02p | 1904832 |
| 14/02/2013 | 4.07p | 4.07p | 3.95p | 3.97p | 825356 |
| 13/02/2013 | 4.07p | 4.07p | 3.94p | 4.07p | 1667397 |
| 12/02/2013 | 4.05p | 4.09p | 3.94p | 4.07p | 2368501 |
| 11/02/2013 | 4.09p | 4.17p | 4.02p | 4.05p | 1524263 |
| 08/02/2013 | 4.09p | 4.16p | 4.02p | 4.09p | 1888130 |
| 07/02/2013 | 4.09p | 4.09p | 4.02p | 4.09p | 954059 |
| 06/02/2013 | 4.02p | 4.17p | 3.96p | 4.02p | 2089953 |
| 05/02/2013 | 4.02p | 4.07p | 3.93p | 4.02p | 1271335 |
| 04/02/2013 | 3.97p | 4.04p | 3.94p | 4.02p | 1848640 |
| 01/02/2013 | 4.07p | 4.14p | 3.93p | 4.00p | 2426518 |
| 31/01/2013 | 4.02p | 4.17p | 3.98p | 4.07p | 2425365 |
| 30/01/2013 | 3.81p | 4.11p | 3.78p | 3.97p | 7519946 |
| 29/01/2013 | 3.73p | 3.89p | 3.73p | 3.81p | 7493416 |
| 28/01/2013 | 3.76p | 3.78p | 3.68p | 3.69p | 3112447 |
| 25/01/2013 | 3.69p | 3.83p | 3.66p | 3.76p | 5206159 |
| 24/01/2013 | 3.76p | 3.77p | 3.65p | 3.69p | 3406448 |
| 23/01/2013 | 3.81p | 3.82p | 3.70p | 3.76p | 6617143 |
| 22/01/2013 | 4.02p | 4.21p | 3.76p | 3.81p | 18927706 |
| 21/01/2013 | 4.36p | 4.36p | 4.14p | 4.21p | 1225835 |
| 18/01/2013 | 4.26p | 4.38p | 4.22p | 4.26p | 2128279 |
| 17/01/2013 | 4.50p | 4.58p | 4.12p | 4.26p | 7164714 |
| 16/01/2013 | 4.60p | 4.62p | 4.43p | 4.50p | 3219668 |
| 15/01/2013 | 4.60p | 4.60p | 4.50p | 4.60p | 1829392 |
| 14/01/2013 | 4.55p | 4.74p | 4.55p | 4.60p | 4684692 |
| 11/01/2013 | 4.50p | 4.62p | 4.40p | 4.55p | 1191896 |
| 10/01/2013 | 4.48p | 4.58p | 4.31p | 4.50p | 2842899 |
| 09/01/2013 | 4.26p | 4.68p | 4.07p | 4.48p | 8870811 |
| 08/01/2013 | 4.48p | 4.48p | 4.26p | 4.26p | 1841390 |
| 07/01/2013 | 4.36p | 4.50p | 4.36p | 4.48p | 4515531 |
| 04/01/2013 | 4.05p | 4.42p | 4.02p | 4.36p | 5660675 |
| 03/01/2013 | 3.88p | 4.10p | 3.88p | 4.05p | 3636405 |
| 02/01/2013 | 3.88p | 4.02p | 3.80p | 3.88p | 1852780 |
| 31/12/2012 | 3.83p | 3.88p | 3.81p | 3.88p | 703918 |
| 28/12/2012 | 3.83p | 3.88p | 3.78p | 3.83p | 240898 |
| 27/12/2012 | 3.88p | 3.92p | 3.75p | 3.83p | 2090657 |
| 24/12/2012 | 3.86p | 3.93p | 3.81p | 3.88p | 288047 |
| 21/12/2012 | 3.88p | 3.93p | 3.77p | 3.86p | 1375307 |
| 20/12/2012 | 3.93p | 3.95p | 3.81p | 3.88p | 555417 |
| 19/12/2012 | 3.85p | 3.93p | 3.79p | 3.93p | 1093420 |
| 18/12/2012 | 3.88p | 3.88p | 3.77p | 3.85p | 1595908 |
| 17/12/2012 | 3.88p | 3.92p | 3.82p | 3.88p | 744852 |
| 14/12/2012 | 3.83p | 3.92p | 3.81p | 3.88p | 600401 |
| 13/12/2012 | 3.97p | 3.97p | 3.79p | 3.88p | 345139 |
| 12/12/2012 | 3.93p | 3.97p | 3.87p | 3.97p | 780493 |
| 11/12/2012 | 3.90p | 3.97p | 3.83p | 3.93p | 1035086 |
| 10/12/2012 | 3.97p | 4.06p | 3.89p | 3.90p | 1433151 |
| 07/12/2012 | 3.78p | 4.00p | 3.73p | 3.97p | 2782997 |
| 06/12/2012 | 3.88p | 3.91p | 3.74p | 3.74p | 2731774 |
| 05/12/2012 | 3.88p | 3.97p | 3.76p | 3.88p | 1132564 |
| 04/12/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 743743 |
| 03/12/2012 | 3.88p | 3.88p | 3.79p | 3.88p | 1331466 |
| 30/11/2012 | 3.83p | 3.88p | 3.78p | 3.82p | 607044 |
| 29/11/2012 | 3.81p | 3.88p | 3.78p | 3.83p | 1244809 |
| 28/11/2012 | 3.88p | 3.88p | 3.73p | 3.79p | 3631044 |
| 27/11/2012 | 3.93p | 3.94p | 3.75p | 3.88p | 3266502 |
| 26/11/2012 | 4.02p | 4.03p | 3.93p | 3.93p | 772687 |
| 23/11/2012 | 3.85p | 4.03p | 3.83p | 4.02p | 3039120 |
| 22/11/2012 | 3.88p | 3.93p | 3.85p | 3.85p | 1036418 |
| 21/11/2012 | 3.90p | 3.93p | 3.86p | 3.88p | 864869 |
| 20/11/2012 | 4.05p | 4.05p | 3.86p | 3.90p | 2043648 |
| 19/11/2012 | 4.24p | 4.24p | 3.96p | 4.00p | 3645900 |
| 16/11/2012 | 4.21p | 4.26p | 4.15p | 4.24p | 1091416 |
| 15/11/2012 | 4.21p | 4.24p | 4.17p | 4.21p | 831925 |
| 14/11/2012 | 4.17p | 4.33p | 4.08p | 4.31p | 2712098 |
| 13/11/2012 | 4.14p | 4.21p | 4.05p | 4.17p | 1866241 |
| 12/11/2012 | 4.19p | 4.21p | 4.08p | 4.14p | 1588729 |
| 09/11/2012 | 4.12p | 4.17p | 4.06p | 4.17p | 1717532 |
| 08/11/2012 | 4.24p | 4.24p | 4.07p | 4.09p | 1780981 |
| 07/11/2012 | 4.31p | 4.31p | 4.17p | 4.24p | 2650013 |
| 06/11/2012 | 4.26p | 4.33p | 4.22p | 4.31p | 1894472 |
| 05/11/2012 | 4.28p | 4.34p | 4.20p | 4.26p | 2093879 |
| 02/11/2012 | 4.21p | 4.30p | 4.17p | 4.28p | 2303145 |
| 01/11/2012 | 4.38p | 4.39p | 4.13p | 4.21p | 5812072 |
| 31/10/2012 | 4.36p | 4.42p | 4.31p | 4.38p | 2038287 |
| 30/10/2012 | 4.45p | 4.50p | 4.31p | 4.36p | 1591394 |
| 29/10/2012 | 4.58p | 4.58p | 4.36p | 4.45p | 3473226 |
| 26/10/2012 | 4.79p | 4.88p | 4.51p | 4.58p | 2191910 |
| 25/10/2012 | 4.79p | 4.84p | 4.68p | 4.79p | 1633776 |
| 24/10/2012 | 4.64p | 4.88p | 4.55p | 4.79p | 4571438 |
| 23/10/2012 | 5.03p | 5.03p | 4.59p | 4.64p | 6353398 |
| 22/10/2012 | 5.00p | 5.23p | 4.95p | 5.03p | 10859896 |
| 19/10/2012 | 4.40p | 5.28p | 4.40p | 5.00p | 18684288 |
| 18/10/2012 | 4.26p | 4.49p | 4.22p | 4.40p | 3131797 |
| 17/10/2012 | 4.36p | 4.54p | 4.19p | 4.26p | 4506866 |
| 16/10/2012 | 4.00p | 4.40p | 3.99p | 4.36p | 11185851 |
| 15/10/2012 | 3.85p | 4.02p | 3.81p | 4.00p | 3603612 |
| 12/10/2012 | 3.90p | 3.96p | 3.83p | 3.85p | 2430713 |
| 11/10/2012 | 3.81p | 3.90p | 3.81p | 3.86p | 1390267 |
| 10/10/2012 | 3.85p | 3.85p | 3.79p | 3.81p | 735897 |
| 09/10/2012 | 3.88p | 3.90p | 3.78p | 3.85p | 3040891 |
| 08/10/2012 | 3.97p | 4.18p | 3.83p | 3.88p | 3240679 |
| 05/10/2012 | 3.85p | 3.87p | 3.78p | 3.83p | 2397584 |
| 04/10/2012 | 3.85p | 3.93p | 3.84p | 3.85p | 838393 |
| 03/10/2012 | 3.95p | 4.02p | 3.85p | 3.85p | 1145682 |
| 02/10/2012 | 3.78p | 4.00p | 3.78p | 3.95p | 2456699 |
| 01/10/2012 | 3.83p | 3.90p | 3.78p | 3.81p | 1062165 |
| 28/09/2012 | 3.85p | 3.92p | 3.78p | 3.88p | 1290908 |
| 27/09/2012 | 3.88p | 3.89p | 3.78p | 3.85p | 1037212 |
| 26/09/2012 | 3.90p | 3.92p | 3.83p | 3.88p | 991141 |
| 25/09/2012 | 3.88p | 4.02p | 3.85p | 3.88p | 1637572 |
| 24/09/2012 | 3.88p | 3.91p | 3.79p | 3.88p | 1287628 |
| 21/09/2012 | 3.78p | 3.92p | 3.77p | 3.83p | 3067002 |
| 20/09/2012 | 3.88p | 3.92p | 3.78p | 3.78p | 3016009 |
| 19/09/2012 | 3.90p | 3.97p | 3.86p | 3.88p | 2019041 |
| 18/09/2012 | 3.95p | 4.01p | 3.86p | 3.90p | 3275385 |
| 17/09/2012 | 4.09p | 4.11p | 3.93p | 3.95p | 2317622 |
| 14/09/2012 | 4.02p | 4.21p | 4.02p | 4.12p | 1984735 |
| 13/09/2012 | 4.00p | 4.07p | 3.84p | 4.02p | 3274317 |
| 12/09/2012 | 4.02p | 4.02p | 3.90p | 3.97p | 2025198 |
| 11/09/2012 | 4.05p | 4.14p | 3.96p | 4.02p | 1215233 |
| 10/09/2012 | 4.12p | 4.16p | 3.97p | 4.05p | 1738848 |
| 07/09/2012 | 4.00p | 4.12p | 3.89p | 4.12p | 5130574 |
| 06/09/2012 | 3.97p | 4.00p | 3.84p | 4.00p | 2302695 |
| 05/09/2012 | 4.00p | 4.01p | 3.86p | 3.97p | 475225 |
| 04/09/2012 | 4.07p | 4.07p | 3.93p | 4.00p | 629016 |
| 03/09/2012 | 4.02p | 4.11p | 3.91p | 4.02p | 3075814 |
| 31/08/2012 | 4.00p | 4.12p | 3.93p | 4.02p | 2859368 |
| 30/08/2012 | 4.12p | 4.12p | 3.97p | 3.97p | 1572248 |
| 29/08/2012 | 4.24p | 4.24p | 3.98p | 4.12p | 1427402 |
| 28/08/2012 | 4.09p | 4.31p | 4.05p | 4.24p | 2105354 |
| 24/08/2012 | 3.95p | 4.21p | 3.88p | 4.15p | 4319603 |
| 23/08/2012 | 3.97p | 3.99p | 3.89p | 3.93p | 2056585 |
| 22/08/2012 | 4.02p | 4.02p | 3.90p | 3.97p | 1109057 |
| 21/08/2012 | 3.97p | 4.07p | 3.83p | 4.07p | 3794933 |
| 20/08/2012 | 4.07p | 4.07p | 3.93p | 3.97p | 2708664 |
| 17/08/2012 | 4.06p | 4.14p | 3.94p | 4.05p | 1770016 |
| 16/08/2012 | 4.21p | 4.21p | 4.03p | 4.06p | 2584016 |
| 15/08/2012 | 4.26p | 4.31p | 4.21p | 4.21p | 845625 |
| 14/08/2012 | 4.17p | 4.27p | 4.13p | 4.26p | 2963276 |
| 13/08/2012 | 4.33p | 4.35p | 4.07p | 4.17p | 4515134 |
| 10/08/2012 | 4.45p | 4.45p | 4.26p | 4.33p | 2582121 |
| 09/08/2012 | 4.60p | 4.60p | 4.40p | 4.40p | 2807850 |
| 08/08/2012 | 4.60p | 4.60p | 4.55p | 4.60p | 644652 |
| 07/08/2012 | 4.57p | 4.64p | 4.43p | 4.60p | 2982844 |
| 06/08/2012 | 4.60p | 4.62p | 4.50p | 4.57p | 2995105 |
| 03/08/2012 | 4.50p | 4.63p | 4.45p | 4.60p | 945304 |
| 02/08/2012 | 4.57p | 4.58p | 4.45p | 4.55p | 717335 |
| 01/08/2012 | 4.64p | 4.74p | 4.50p | 4.57p | 2536846 |
| 31/07/2012 | 4.76p | 4.76p | 4.55p | 4.64p | 1719922 |
| 30/07/2012 | 4.64p | 4.79p | 4.62p | 4.74p | 3142550 |
| 27/07/2012 | 4.76p | 4.79p | 4.60p | 4.64p | 3136904 |
| 26/07/2012 | 4.88p | 4.93p | 4.69p | 4.72p | 3365058 |
| 25/07/2012 | 4.91p | 4.93p | 4.81p | 4.88p | 2674409 |
| 24/07/2012 | 4.86p | 4.93p | 4.84p | 4.91p | 2303062 |
| 23/07/2012 | 5.12p | 5.20p | 4.86p | 4.86p | 3172836 |
| 20/07/2012 | 5.15p | 5.46p | 5.06p | 5.17p | 5349858 |
| 19/07/2012 | 4.86p | 5.17p | 4.70p | 5.03p | 5749496 |
| 18/07/2012 | 4.84p | 4.93p | 4.80p | 4.86p | 2775716 |
| 17/07/2012 | 4.72p | 4.84p | 4.66p | 4.81p | 2559027 |
| 16/07/2012 | 4.79p | 4.81p | 4.65p | 4.67p | 1364344 |
| 13/07/2012 | 4.72p | 4.79p | 4.60p | 4.74p | 3794289 |
| 12/07/2012 | 4.79p | 4.79p | 4.71p | 4.72p | 1804632 |
| 11/07/2012 | 4.67p | 4.79p | 4.64p | 4.74p | 3672272 |
| 10/07/2012 | 4.81p | 4.81p | 4.65p | 4.67p | 3030087 |
| 09/07/2012 | 5.00p | 5.02p | 4.74p | 4.81p | 5016510 |
| 06/07/2012 | 5.10p | 5.21p | 4.98p | 5.01p | 4041750 |
| 05/07/2012 | 5.39p | 5.52p | 4.98p | 5.10p | 12492787 |
| 04/07/2012 | 5.46p | 5.74p | 5.32p | 5.41p | 18176394 |
| 03/07/2012 | 4.36p | 5.41p | 4.36p | 5.36p | 18910028 |
| 02/07/2012 | 4.45p | 4.69p | 4.28p | 4.36p | 14375894 |
| 29/06/2012 | 4.12p | 4.17p | 4.04p | 4.09p | 13795912 |
| 28/06/2012 | 4.21p | 4.89p | 4.17p | 4.24p | 33389106 |
| 27/06/2012 | 3.92p | 3.92p | 3.84p | 3.85p | 3473127 |
| 26/06/2012 | 4.05p | 4.07p | 3.88p | 3.92p | 5607311 |
| 25/06/2012 | 3.97p | 4.11p | 3.93p | 4.07p | 12233455 |
| 22/06/2012 | 4.05p | 4.05p | 3.88p | 3.95p | 9423850 |
| 21/06/2012 | 4.07p | 4.27p | 4.02p | 4.05p | 13999758 |
| 20/06/2012 | 3.88p | 4.12p | 3.88p | 4.07p | 9221536 |
| 19/06/2012 | 3.90p | 3.97p | 3.83p | 3.88p | 1467334 |
| 18/06/2012 | 3.71p | 3.97p | 3.64p | 3.93p | 4478109 |
| 15/06/2012 | 3.71p | 3.72p | 3.40p | 3.69p | 3235096 |
| 14/06/2012 | 3.80p | 3.81p | 3.67p | 3.71p | 811273 |
| 13/06/2012 | 3.64p | 3.83p | 3.61p | 3.80p | 5197398 |
| 12/06/2012 | 3.61p | 3.67p | 3.54p | 3.64p | 3267215 |
| 11/06/2012 | 3.52p | 3.63p | 3.36p | 3.61p | 3701957 |
| 08/06/2012 | 3.49p | 3.59p | 3.40p | 3.40p | 779644 |
| 07/06/2012 | 3.52p | 3.52p | 3.42p | 3.49p | 1244019 |
| 06/06/2012 | 3.52p | 3.55p | 3.42p | 3.52p | 736999 |
| 01/06/2012 | 3.61p | 3.61p | 3.37p | 3.40p | 2662248 |
| 31/05/2012 | 3.65p | 3.65p | 3.52p | 3.59p | 2231575 |
*Close Price adjusted for both dividends and splits