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 |
|---|---|---|---|---|---|
| 15/08/2011 | 5.51p | 5.98p | 5.51p | 5.65p | 8788744 |
| 12/08/2011 | 5.27p | 5.68p | 5.27p | 5.51p | 1773783 |
| 11/08/2011 | 5.15p | 5.46p | 5.04p | 5.27p | 883790 |
| 10/08/2011 | 4.91p | 5.51p | 4.91p | 5.15p | 4015815 |
| 09/08/2011 | 4.91p | 5.27p | 4.79p | 4.91p | 6970174 |
| 08/08/2011 | 5.39p | 5.63p | 4.90p | 5.15p | 3922176 |
| 05/08/2011 | 4.91p | 5.74p | 4.55p | 5.63p | 6882339 |
| 04/08/2011 | 6.34p | 6.55p | 5.27p | 5.51p | 3409212 |
| 03/08/2011 | 6.34p | 6.60p | 6.24p | 6.34p | 1045711 |
| 02/08/2011 | 6.70p | 6.70p | 6.46p | 6.58p | 1057494 |
| 01/08/2011 | 6.70p | 6.96p | 6.58p | 6.70p | 1498623 |
| 29/07/2011 | 6.82p | 6.85p | 6.52p | 6.70p | 82939 |
| 28/07/2011 | 6.58p | 6.85p | 6.37p | 6.75p | 2192862 |
| 27/07/2011 | 6.82p | 6.82p | 6.51p | 6.70p | 1086720 |
| 26/07/2011 | 6.82p | 6.84p | 6.63p | 6.63p | 575118 |
| 25/07/2011 | 6.94p | 7.13p | 6.74p | 6.82p | 619560 |
| 22/07/2011 | 6.82p | 7.18p | 6.70p | 6.89p | 2224923 |
| 21/07/2011 | 6.82p | 6.89p | 6.70p | 6.82p | 313663 |
| 20/07/2011 | 6.82p | 6.88p | 6.29p | 6.82p | 2096470 |
| 19/07/2011 | 6.82p | 6.91p | 6.70p | 6.82p | 738471 |
| 18/07/2011 | 6.94p | 7.08p | 6.70p | 6.82p | 911956 |
| 15/07/2011 | 7.18p | 7.18p | 6.94p | 6.94p | 298761 |
| 14/07/2011 | 7.18p | 7.32p | 6.95p | 7.18p | 709668 |
| 13/07/2011 | 6.82p | 7.42p | 6.82p | 7.30p | 2074447 |
| 12/07/2011 | 7.06p | 7.18p | 6.69p | 6.82p | 1333586 |
| 11/07/2011 | 7.06p | 7.35p | 7.06p | 7.18p | 705702 |
| 08/07/2011 | 7.18p | 7.27p | 7.04p | 7.06p | 1472712 |
| 07/07/2011 | 7.18p | 7.30p | 7.12p | 7.18p | 147551 |
| 06/07/2011 | 7.30p | 7.32p | 7.04p | 7.18p | 859485 |
| 05/07/2011 | 7.30p | 7.42p | 6.94p | 7.30p | 1765706 |
| 04/07/2011 | 7.78p | 7.85p | 7.21p | 7.30p | 2191860 |
| 01/07/2011 | 6.94p | 7.83p | 6.94p | 7.78p | 8903192 |
| 30/06/2011 | 6.58p | 7.18p | 6.51p | 6.94p | 6033290 |
| 29/06/2011 | 6.34p | 6.70p | 6.34p | 6.58p | 1934770 |
| 28/06/2011 | 6.10p | 6.46p | 6.10p | 6.34p | 6953858 |
| 27/06/2011 | 6.34p | 6.34p | 5.84p | 6.10p | 2080136 |
| 24/06/2011 | 6.10p | 6.46p | 6.08p | 6.34p | 2157874 |
| 23/06/2011 | 6.46p | 6.46p | 6.06p | 6.10p | 2844046 |
| 22/06/2011 | 6.58p | 6.58p | 6.32p | 6.46p | 2080392 |
| 21/06/2011 | 6.70p | 6.75p | 6.27p | 6.58p | 3021640 |
| 20/06/2011 | 6.82p | 6.82p | 6.46p | 6.70p | 1332904 |
| 17/06/2011 | 6.82p | 6.94p | 6.70p | 6.82p | 2284617 |
| 16/06/2011 | 7.06p | 7.09p | 6.51p | 6.70p | 3800040 |
| 15/06/2011 | 7.30p | 7.30p | 6.94p | 7.06p | 2030282 |
| 14/06/2011 | 7.30p | 7.36p | 7.24p | 7.30p | 865075 |
| 13/06/2011 | 7.54p | 7.54p | 7.28p | 7.30p | 6620628 |
| 10/06/2011 | 7.54p | 7.54p | 7.34p | 7.54p | 2002492 |
| 09/06/2011 | 7.78p | 7.78p | 7.42p | 7.54p | 3652757 |
| 08/06/2011 | 7.78p | 7.85p | 7.66p | 7.66p | 3675188 |
| 07/06/2011 | 7.54p | 7.85p | 7.47p | 7.78p | 6784651 |
| 06/06/2011 | 7.54p | 7.83p | 7.47p | 7.54p | 1912581 |
| 03/06/2011 | 7.54p | 7.80p | 7.30p | 7.54p | 2191877 |
| 02/06/2011 | 7.90p | 7.90p | 7.52p | 7.54p | 1218948 |
| 01/06/2011 | 7.90p | 8.06p | 7.66p | 7.90p | 1809275 |
| 31/05/2011 | 7.54p | 7.99p | 7.48p | 7.90p | 2675533 |
| 27/05/2011 | 7.54p | 7.56p | 7.42p | 7.54p | 502836 |
| 26/05/2011 | 7.54p | 7.54p | 7.42p | 7.54p | 353612 |
| 25/05/2011 | 7.78p | 7.78p | 7.46p | 7.54p | 399934 |
| 24/05/2011 | 7.54p | 7.78p | 7.50p | 7.78p | 2263041 |
| 23/05/2011 | 7.78p | 7.96p | 7.42p | 7.54p | 2132364 |
| 20/05/2011 | 7.78p | 7.90p | 7.66p | 7.66p | 3478828 |
| 19/05/2011 | 7.66p | 8.02p | 7.49p | 7.66p | 7249274 |
| 18/05/2011 | 7.42p | 7.59p | 7.37p | 7.54p | 545974 |
| 17/05/2011 | 7.30p | 7.43p | 6.94p | 7.42p | 1954443 |
| 16/05/2011 | 7.30p | 7.41p | 7.23p | 7.30p | 972730 |
| 13/05/2011 | 7.54p | 7.56p | 7.25p | 7.30p | 1740227 |
| 12/05/2011 | 7.54p | 7.54p | 7.40p | 7.54p | 795523 |
| 11/05/2011 | 7.42p | 7.66p | 7.42p | 7.54p | 1500059 |
| 10/05/2011 | 7.54p | 7.61p | 7.23p | 7.42p | 1366026 |
| 09/05/2011 | 7.30p | 7.66p | 7.25p | 7.54p | 2090152 |
| 06/05/2011 | 7.54p | 7.54p | 7.18p | 7.30p | 4491530 |
| 05/05/2011 | 7.90p | 8.08p | 7.42p | 7.42p | 5224235 |
| 04/05/2011 | 7.78p | 7.85p | 7.42p | 7.66p | 1519352 |
| 03/05/2011 | 8.02p | 8.14p | 7.42p | 7.78p | 3646527 |
| 28/04/2011 | 8.02p | 8.38p | 7.90p | 8.02p | 6975538 |
| 27/04/2011 | 8.02p | 8.02p | 7.93p | 8.02p | 812891 |
| 26/04/2011 | 8.02p | 8.02p | 7.90p | 8.02p | 1364508 |
| 21/04/2011 | 8.02p | 8.04p | 7.90p | 8.02p | 1124719 |
| 20/04/2011 | 8.02p | 8.07p | 7.92p | 8.02p | 493336 |
| 19/04/2011 | 8.02p | 8.10p | 7.90p | 8.02p | 1110982 |
| 18/04/2011 | 8.02p | 8.22p | 7.90p | 8.02p | 1564830 |
| 15/04/2011 | 8.02p | 8.39p | 7.97p | 8.02p | 4158226 |
| 14/04/2011 | 8.14p | 8.50p | 7.99p | 8.14p | 5871270 |
| 13/04/2011 | 8.14p | 8.31p | 8.04p | 8.14p | 1247744 |
| 12/04/2011 | 8.26p | 8.56p | 7.92p | 8.14p | 8667905 |
| 11/04/2011 | 8.26p | 8.26p | 7.87p | 8.04p | 1842189 |
| 08/04/2011 | 8.14p | 8.38p | 7.90p | 8.26p | 11574693 |
| 07/04/2011 | 8.02p | 8.33p | 7.98p | 8.23p | 7192842 |
| 06/04/2011 | 7.54p | 8.13p | 7.45p | 8.02p | 11710771 |
| 05/04/2011 | 7.54p | 7.54p | 7.42p | 7.54p | 1451899 |
| 04/04/2011 | 7.54p | 7.66p | 7.42p | 7.54p | 4147791 |
| 01/04/2011 | 7.54p | 7.66p | 7.42p | 7.42p | 1358978 |
| 31/03/2011 | 7.78p | 7.78p | 7.42p | 7.54p | 3208690 |
| 30/03/2011 | 7.90p | 7.90p | 7.66p | 7.78p | 1430786 |
| 29/03/2011 | 7.78p | 8.02p | 7.66p | 8.02p | 2537398 |
| 28/03/2011 | 8.02p | 8.02p | 7.70p | 7.78p | 1031189 |
| 25/03/2011 | 8.02p | 8.02p | 7.85p | 8.02p | 2387062 |
| 24/03/2011 | 7.78p | 8.06p | 7.76p | 8.02p | 1917395 |
| 23/03/2011 | 7.78p | 7.87p | 7.71p | 7.78p | 854172 |
| 22/03/2011 | 7.78p | 7.95p | 7.66p | 7.78p | 5110210 |
| 21/03/2011 | 7.78p | 8.14p | 7.68p | 7.78p | 6988352 |
| 18/03/2011 | 7.54p | 7.76p | 7.42p | 7.66p | 1943072 |
| 17/03/2011 | 7.66p | 7.76p | 7.42p | 7.54p | 597243 |
| 16/03/2011 | 7.66p | 7.76p | 7.42p | 7.54p | 2296822 |
| 15/03/2011 | 7.54p | 7.66p | 7.18p | 7.42p | 1955597 |
| 14/03/2011 | 7.78p | 8.14p | 7.53p | 7.66p | 4683606 |
| 11/03/2011 | 8.02p | 8.02p | 7.52p | 7.78p | 3223268 |
| 10/03/2011 | 8.02p | 8.14p | 7.90p | 8.02p | 2169358 |
| 09/03/2011 | 8.02p | 8.14p | 7.92p | 8.02p | 1440553 |
| 08/03/2011 | 8.14p | 8.09p | 7.90p | 8.02p | 1053420 |
| 07/03/2011 | 8.14p | 8.23p | 7.90p | 7.95p | 1357472 |
| 04/03/2011 | 8.02p | 8.28p | 8.02p | 8.14p | 2210055 |
| 03/03/2011 | 8.02p | 8.14p | 7.90p | 8.02p | 1248580 |
| 02/03/2011 | 8.26p | 8.22p | 7.95p | 8.02p | 1239844 |
| 01/03/2011 | 8.02p | 8.33p | 7.98p | 8.26p | 2899946 |
| 28/02/2011 | 8.62p | 8.64p | 7.94p | 8.02p | 1961580 |
| 25/02/2011 | 8.26p | 9.80p | 8.23p | 8.62p | 1126056 |
| 24/02/2011 | 8.74p | 8.81p | 8.26p | 8.26p | 1355517 |
| 23/02/2011 | 8.98p | 8.95p | 8.62p | 8.74p | 5128554 |
| 22/02/2011 | 9.10p | 9.34p | 8.86p | 8.98p | 5311333 |
| 21/02/2011 | 9.34p | 9.43p | 8.94p | 9.10p | 2362993 |
| 18/02/2011 | 9.22p | 9.24p | 8.86p | 8.98p | 2256985 |
| 17/02/2011 | 9.35p | 9.47p | 8.93p | 8.93p | 6333102 |
| 16/02/2011 | 9.12p | 9.59p | 8.51p | 9.59p | 2166681 |
| 15/02/2011 | 9.35p | 9.43p | 9.00p | 9.12p | 1745076 |
| 14/02/2011 | 9.00p | 9.59p | 9.00p | 9.00p | 2856747 |
| 11/02/2011 | 8.93p | 9.12p | 8.89p | 9.01p | 2456879 |
| 10/02/2011 | 9.03p | 9.12p | 8.89p | 9.01p | 2943573 |
| 09/02/2011 | 8.70p | 9.12p | 8.66p | 8.89p | 1143924 |
| 08/02/2011 | 9.00p | 9.12p | 8.65p | 8.77p | 1461373 |
| 07/02/2011 | 8.59p | 9.35p | 8.59p | 9.01p | 8222748 |
| 04/02/2011 | 8.29p | 8.65p | 8.29p | 8.51p | 6108525 |
| 03/02/2011 | 8.23p | 8.42p | 8.14p | 8.31p | 7401476 |
| 02/02/2011 | 7.79p | 8.42p | 7.60p | 8.18p | 8777421 |
| 01/02/2011 | 8.07p | 8.07p | 7.60p | 7.81p | 1169190 |
| 31/01/2011 | 7.84p | 8.42p | 7.74p | 8.07p | 1696873 |
| 28/01/2011 | 7.60p | 8.18p | 7.48p | 7.84p | 2493739 |
| 27/01/2011 | 7.84p | 7.95p | 7.51p | 7.60p | 1326758 |
| 26/01/2011 | 7.84p | 8.18p | 7.82p | 7.84p | 476338 |
| 25/01/2011 | 8.18p | 8.18p | 7.72p | 7.84p | 357633 |
| 24/01/2011 | 7.95p | 8.18p | 7.84p | 8.18p | 483509 |
| 21/01/2011 | 8.07p | 8.17p | 7.84p | 7.95p | 874673 |
| 20/01/2011 | 8.31p | 8.42p | 7.84p | 8.07p | 1435309 |
| 19/01/2011 | 8.31p | 8.42p | 8.18p | 8.31p | 654172 |
| 18/01/2011 | 8.31p | 8.45p | 8.18p | 8.31p | 359364 |
| 17/01/2011 | 8.49p | 8.53p | 8.23p | 8.31p | 1605330 |
| 14/01/2011 | 8.09p | 8.42p | 8.09p | 8.42p | 1540717 |
| 13/01/2011 | 8.04p | 8.32p | 8.04p | 8.18p | 1341230 |
| 12/01/2011 | 8.47p | 8.47p | 7.99p | 8.18p | 239427 |
| 11/01/2011 | 8.21p | 8.26p | 7.95p | 8.07p | 784970 |
| 10/01/2011 | 8.31p | 8.42p | 8.18p | 8.31p | 334469 |
| 07/01/2011 | 8.31p | 8.42p | 8.18p | 8.31p | 1219839 |
| 06/01/2011 | 8.65p | 9.35p | 8.18p | 8.31p | 327219 |
| 05/01/2011 | 8.31p | 9.35p | 8.31p | 8.65p | 2344448 |
| 04/01/2011 | 8.07p | 9.35p | 7.96p | 8.31p | 1110118 |
| 31/12/2010 | 8.07p | 8.14p | 7.95p | 7.95p | 553380 |
| 30/12/2010 | 8.07p | 8.42p | 7.95p | 8.07p | 806761 |
| 29/12/2010 | 7.95p | 8.42p | 7.81p | 8.07p | 1285077 |
| 24/12/2010 | 7.84p | 8.09p | 7.77p | 7.95p | 781213 |
| 23/12/2010 | 7.84p | 8.42p | 7.74p | 7.84p | 372225 |
| 22/12/2010 | 7.84p | 8.42p | 7.72p | 7.84p | 689434 |
| 21/12/2010 | 8.07p | 8.42p | 7.78p | 7.84p | 1099634 |
| 20/12/2010 | 8.18p | 8.42p | 7.95p | 8.07p | 656506 |
| 17/12/2010 | 8.18p | 8.42p | 7.95p | 8.18p | 271023 |
| 16/12/2010 | 8.31p | 8.42p | 8.00p | 8.18p | 370955 |
| 15/12/2010 | 8.31p | 8.42p | 8.18p | 8.31p | 362191 |
| 14/12/2010 | 8.42p | 8.45p | 8.18p | 8.31p | 713677 |
| 13/12/2010 | 8.31p | 8.50p | 8.18p | 8.42p | 299712 |
| 10/12/2010 | 8.31p | 8.54p | 8.20p | 8.31p | 1024975 |
| 09/12/2010 | 8.77p | 8.89p | 8.25p | 8.31p | 2587646 |
| 08/12/2010 | 8.65p | 9.01p | 8.42p | 8.77p | 3377804 |
| 07/12/2010 | 8.54p | 8.79p | 8.32p | 8.65p | 2132042 |
| 06/12/2010 | 8.54p | 8.88p | 8.42p | 8.54p | 3111075 |
| 03/12/2010 | 8.42p | 8.65p | 7.95p | 8.54p | 3898233 |
| 02/12/2010 | 8.18p | 8.54p | 7.95p | 8.31p | 549640 |
| 01/12/2010 | 8.07p | 8.35p | 7.95p | 8.18p | 542817 |
| 30/11/2010 | 8.54p | 8.54p | 7.95p | 8.07p | 1254058 |
| 29/11/2010 | 8.42p | 8.65p | 7.95p | 8.54p | 1874689 |
| 26/11/2010 | 8.42p | 8.65p | 7.95p | 8.42p | 854315 |
| 25/11/2010 | 8.07p | 8.60p | 7.95p | 8.42p | 6446088 |
| 24/11/2010 | 7.95p | 8.18p | 7.72p | 8.07p | 3325902 |
| 23/11/2010 | 7.84p | 7.95p | 7.48p | 7.84p | 4247217 |
| 22/11/2010 | 7.95p | 8.18p | 7.77p | 7.84p | 2918063 |
| 19/11/2010 | 8.18p | 8.24p | 7.72p | 7.72p | 1564703 |
| 18/11/2010 | 7.95p | 8.42p | 7.95p | 8.18p | 5360656 |
| 17/11/2010 | 7.84p | 7.95p | 7.25p | 7.84p | 1779692 |
| 16/11/2010 | 8.07p | 8.18p | 7.25p | 7.84p | 4952866 |
| 15/11/2010 | 7.72p | 8.18p | 7.25p | 8.07p | 11144435 |
| 12/11/2010 | 7.72p | 7.85p | 7.25p | 7.58p | 787024 |
| 11/11/2010 | 7.72p | 7.95p | 7.14p | 7.60p | 3721634 |
| 10/11/2010 | 7.37p | 7.95p | 7.25p | 7.72p | 3644347 |
| 09/11/2010 | 7.60p | 7.72p | 7.25p | 7.37p | 1617914 |
| 08/11/2010 | 7.25p | 7.84p | 7.25p | 7.48p | 3406118 |
| 05/11/2010 | 7.25p | 7.37p | 7.01p | 7.14p | 832571 |
| 04/11/2010 | 7.25p | 7.48p | 7.15p | 7.25p | 467248 |
| 03/11/2010 | 7.60p | 7.60p | 7.07p | 7.25p | 686669 |
| 02/11/2010 | 7.60p | 7.60p | 7.25p | 7.60p | 490992 |
| 01/11/2010 | 7.48p | 7.60p | 7.25p | 7.60p | 738340 |
| 29/10/2010 | 7.37p | 7.72p | 7.25p | 7.48p | 1169394 |
| 28/10/2010 | 7.60p | 7.72p | 7.01p | 7.37p | 1079385 |
*Close Price adjusted for both dividends and splits