Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/09/2018 1.75p 1.78p 1.71p 1.75p 2708999
26/09/2018 1.73p 1.80p 1.73p 1.75p 2637527
25/09/2018 1.78p 1.78p 1.70p 1.73p 2657589
24/09/2018 1.73p 1.82p 1.73p 1.78p 520241
21/09/2018 1.70p 1.80p 1.69p 1.70p 3932208
20/09/2018 1.78p 1.79p 1.70p 1.75p 402242
19/09/2018 1.78p 1.80p 1.75p 1.78p 800567
18/09/2018 1.80p 1.83p 1.76p 1.78p 969253
17/09/2018 1.80p 1.84p 1.78p 1.80p 525990
14/09/2018 1.80p 1.85p 1.78p 1.80p 3951316
13/09/2018 1.83p 1.87p 1.76p 1.80p 5508152
12/09/2018 1.83p 1.88p 1.80p 1.83p 1973464
11/09/2018 1.88p 1.90p 1.80p 1.83p 1907782
10/09/2018 1.88p 1.94p 1.84p 1.88p 656253
07/09/2018 1.95p 1.97p 1.82p 1.88p 3615269
06/09/2018 2.00p 2.03p 1.92p 1.95p 2379615
05/09/2018 1.88p 2.00p 1.88p 2.00p 2391925
04/09/2018 1.88p 1.94p 1.87p 1.88p 3519676
03/09/2018 1.95p 2.05p 1.86p 1.88p 6700955
31/08/2018 2.00p 2.03p 1.93p 1.95p 1671628
30/08/2018 1.95p 2.00p 1.95p 2.00p 756647
29/08/2018 2.05p 2.10p 1.92p 1.95p 5166848
28/08/2018 1.80p 2.10p 1.77p 2.05p 7245312
24/08/2018 1.80p 1.85p 1.77p 1.80p 1704836
23/08/2018 1.80p 1.85p 1.74p 1.80p 2649538
22/08/2018 1.73p 1.80p 1.68p 1.75p 4599004
21/08/2018 1.78p 1.79p 1.69p 1.73p 3648756
20/08/2018 1.80p 1.83p 1.73p 1.78p 3024191
17/08/2018 1.85p 1.85p 1.77p 1.80p 6806648
16/08/2018 1.85p 1.90p 1.83p 1.85p 2904689
15/08/2018 1.95p 1.95p 1.85p 1.87p 2705381
14/08/2018 1.98p 1.98p 1.88p 1.95p 2909853
13/08/2018 1.98p 2.05p 1.93p 1.98p 2565041
10/08/2018 2.00p 2.04p 1.93p 1.98p 2377163
09/08/2018 2.00p 2.07p 1.90p 2.00p 3443152
08/08/2018 1.90p 2.09p 1.87p 2.00p 4970882
07/08/2018 1.88p 1.91p 1.81p 1.90p 2405321
06/08/2018 1.85p 1.95p 1.80p 1.88p 3993190
03/08/2018 1.88p 1.88p 1.82p 1.85p 1621331
02/08/2018 1.95p 1.96p 1.85p 1.88p 5480805
01/08/2018 1.95p 1.97p 1.90p 1.95p 2787304
31/07/2018 2.05p 2.05p 1.88p 1.95p 9992431
30/07/2018 2.03p 2.09p 1.95p 2.05p 3346046
27/07/2018 2.00p 2.10p 1.98p 2.00p 3055075
26/07/2018 2.00p 2.05p 1.95p 2.00p 6016591
25/07/2018 2.08p 2.14p 1.98p 2.00p 3447094
24/07/2018 2.08p 2.15p 2.02p 2.08p 4924129
23/07/2018 2.15p 2.15p 2.07p 2.08p 2138174
20/07/2018 2.15p 2.17p 2.13p 2.15p 490919
19/07/2018 2.23p 2.23p 2.10p 2.15p 4081056
18/07/2018 2.20p 2.30p 2.12p 2.23p 3627173
17/07/2018 2.25p 2.37p 2.15p 2.20p 6712411
16/07/2018 2.10p 2.27p 2.05p 2.25p 5404468
13/07/2018 2.15p 2.17p 1.96p 2.10p 22213928
12/07/2018 2.55p 2.60p 2.08p 2.15p 26134260
11/07/2018 2.23p 3.50p 2.18p 2.55p 80641144
10/07/2018 2.20p 2.30p 2.17p 2.23p 1721604
09/07/2018 2.28p 2.29p 2.18p 2.20p 3470743
06/07/2018 2.28p 2.29p 2.23p 2.28p 2990235
05/07/2018 2.28p 2.28p 2.26p 2.28p 1228978
04/07/2018 2.30p 2.30p 2.26p 2.28p 990381
03/07/2018 2.30p 2.32p 2.25p 2.30p 2599732
02/07/2018 2.28p 2.32p 2.27p 2.30p 6656656
29/06/2018 2.30p 2.32p 2.26p 2.28p 2198744
28/06/2018 2.38p 2.38p 2.28p 2.30p 4703700
27/06/2018 2.40p 2.40p 2.28p 2.38p 4062644
26/06/2018 2.43p 2.43p 2.35p 2.35p 762111
25/06/2018 2.43p 2.44p 2.41p 2.43p 647546
22/06/2018 2.40p 2.44p 2.40p 2.43p 1284151
21/06/2018 2.40p 2.44p 2.36p 2.40p 1570459
20/06/2018 2.40p 2.44p 2.38p 2.40p 835392
19/06/2018 2.45p 2.45p 2.38p 2.40p 2203293
18/06/2018 2.45p 2.50p 2.41p 2.45p 1989277
15/06/2018 2.40p 2.46p 2.30p 2.45p 4950788
14/06/2018 2.50p 2.50p 2.31p 2.40p 7575172
13/06/2018 2.50p 2.50p 2.41p 2.50p 4221554
12/06/2018 2.53p 2.54p 2.38p 2.50p 4341638
11/06/2018 2.63p 2.63p 2.51p 2.53p 4165047
08/06/2018 2.70p 2.71p 2.59p 2.63p 1086130
07/06/2018 2.68p 2.72p 2.66p 2.70p 2092026
06/06/2018 2.83p 2.90p 2.67p 2.68p 2987124
05/06/2018 2.40p 2.95p 2.32p 2.83p 18758724
04/06/2018 2.40p 2.40p 2.32p 2.40p 1061695
01/06/2018 2.43p 2.49p 2.32p 2.40p 2087361
31/05/2018 2.40p 2.43p 2.32p 2.43p 1985952
30/05/2018 2.40p 2.40p 2.33p 2.40p 4510375
29/05/2018 2.45p 2.52p 2.40p 2.40p 1456174
25/05/2018 2.45p 2.48p 2.37p 2.45p 3325592
24/05/2018 2.50p 2.50p 2.42p 2.45p 2760839
23/05/2018 2.48p 2.53p 2.45p 2.50p 5791096
22/05/2018 2.55p 2.59p 2.47p 2.48p 6344532
21/05/2018 2.55p 2.62p 2.50p 2.55p 3240378
18/05/2018 2.53p 2.64p 2.53p 2.55p 2514765
17/05/2018 2.53p 2.54p 2.44p 2.53p 3730467
16/05/2018 2.55p 2.55p 2.50p 2.50p 7070785
15/05/2018 2.58p 2.58p 2.50p 2.55p 3827696
14/05/2018 2.63p 2.63p 2.55p 2.58p 1836654
11/05/2018 2.63p 2.63p 2.57p 2.63p 1711175
10/05/2018 2.58p 2.66p 2.54p 2.63p 5819588
09/05/2018 2.55p 2.58p 2.53p 2.58p 1776856
08/05/2018 2.53p 2.57p 2.51p 2.55p 6348775
04/05/2018 2.58p 2.60p 2.50p 2.55p 8981636
03/05/2018 2.70p 2.70p 2.58p 2.58p 2460785
02/05/2018 2.70p 2.70p 2.61p 2.70p 2232317
01/05/2018 2.65p 2.72p 2.60p 2.70p 3841165
30/04/2018 2.83p 2.83p 2.61p 2.65p 6596884
27/04/2018 3.00p 3.00p 2.78p 2.83p 4989768
26/04/2018 3.03p 3.10p 2.97p 3.00p 1342661
25/04/2018 3.00p 3.08p 2.78p 3.00p 3245055
24/04/2018 3.00p 3.09p 2.92p 3.00p 3118238
23/04/2018 2.70p 3.13p 2.68p 3.00p 7880263
20/04/2018 2.70p 2.74p 2.60p 2.70p 3638870
19/04/2018 2.60p 2.75p 2.55p 2.70p 7687627
18/04/2018 2.65p 2.84p 2.60p 2.63p 5670573
17/04/2018 2.73p 2.80p 2.65p 2.65p 4215818
16/04/2018 2.60p 2.75p 2.50p 2.73p 7018950
13/04/2018 2.55p 2.65p 2.50p 2.60p 5341310
12/04/2018 2.63p 2.63p 2.51p 2.55p 6752645
11/04/2018 2.65p 2.75p 2.60p 2.63p 6704455
10/04/2018 2.70p 2.70p 2.55p 2.65p 4973229
09/04/2018 2.63p 2.74p 2.61p 2.70p 4209849
06/04/2018 2.55p 2.63p 2.50p 2.58p 10111245
05/04/2018 2.68p 2.68p 2.55p 2.55p 5842513
04/04/2018 2.68p 2.71p 2.64p 2.68p 1085653
03/04/2018 2.70p 2.72p 2.62p 2.68p 5703724
29/03/2018 2.73p 2.74p 2.68p 2.70p 3060470
28/03/2018 2.80p 2.82p 2.66p 2.73p 3381401
27/03/2018 2.78p 2.82p 2.75p 2.80p 1845733
26/03/2018 2.88p 2.92p 2.75p 2.78p 2019068
23/03/2018 2.93p 2.93p 2.85p 2.88p 1256195
22/03/2018 3.10p 3.23p 2.91p 2.95p 14483593
21/03/2018 2.58p 3.14p 2.53p 3.10p 15862093
20/03/2018 2.68p 2.68p 2.51p 2.58p 2706075
19/03/2018 2.63p 2.69p 2.62p 2.68p 1223717
16/03/2018 2.68p 2.68p 2.60p 2.63p 3838881
15/03/2018 2.68p 2.70p 2.60p 2.68p 1960534
14/03/2018 2.78p 2.78p 2.63p 2.68p 3455485
13/03/2018 2.78p 2.79p 2.70p 2.78p 1023906
12/03/2018 2.68p 2.78p 2.67p 2.78p 1806205
09/03/2018 2.70p 2.72p 2.62p 2.68p 1916430
08/03/2018 2.65p 2.72p 2.64p 2.70p 3150256
07/03/2018 2.65p 2.70p 2.60p 2.65p 1276866
06/03/2018 2.70p 2.74p 2.63p 2.65p 5399885
05/03/2018 2.80p 2.88p 2.65p 2.70p 2984311
02/03/2018 2.75p 2.79p 2.65p 2.75p 5656497
01/03/2018 2.83p 2.83p 2.70p 2.75p 3392106
28/02/2018 2.98p 3.04p 2.73p 2.83p 11679501
27/02/2018 2.95p 3.00p 2.90p 2.98p 3136710
26/02/2018 2.95p 2.98p 2.93p 2.95p 3433495
23/02/2018 2.95p 2.99p 2.91p 2.95p 753424
22/02/2018 2.98p 2.99p 2.92p 2.95p 1980723
21/02/2018 2.98p 3.01p 2.90p 2.98p 1372589
20/02/2018 3.00p 3.02p 2.92p 2.98p 3336247
19/02/2018 2.98p 3.04p 2.91p 3.00p 1857117
16/02/2018 3.03p 3.05p 2.95p 2.98p 2345411
15/02/2018 3.08p 3.08p 2.97p 3.03p 2709423
14/02/2018 3.00p 3.08p 2.96p 3.08p 1675725
13/02/2018 3.08p 3.08p 2.98p 3.00p 6420465
12/02/2018 3.08p 3.12p 3.00p 3.08p 1823638
09/02/2018 3.15p 3.15p 2.96p 3.08p 6270621
08/02/2018 3.35p 3.35p 3.10p 3.15p 3408255
07/02/2018 3.25p 3.49p 3.25p 3.35p 3432940
06/02/2018 3.20p 3.35p 3.11p 3.25p 5873376
05/02/2018 3.10p 3.70p 2.93p 3.38p 26435552
02/02/2018 2.95p 3.13p 2.95p 3.07p 4629559
01/02/2018 2.90p 3.00p 2.85p 2.95p 3041784
31/01/2018 2.93p 2.97p 2.85p 2.90p 3742135
30/01/2018 3.03p 3.05p 2.88p 2.88p 3480998
29/01/2018 3.05p 3.06p 2.95p 3.03p 1108376
26/01/2018 3.05p 3.09p 2.97p 3.05p 5562445
25/01/2018 3.03p 3.07p 2.98p 3.05p 3444442
24/01/2018 3.00p 3.07p 2.98p 3.03p 4022263
23/01/2018 3.08p 3.08p 2.96p 3.00p 2829817
22/01/2018 3.03p 3.09p 3.01p 3.08p 2940778
19/01/2018 3.08p 3.08p 3.00p 3.03p 1180438
18/01/2018 3.03p 3.08p 2.96p 3.08p 2127457
17/01/2018 3.05p 3.05p 2.96p 3.03p 2941644
16/01/2018 3.05p 3.07p 2.97p 3.05p 2007792
15/01/2018 3.10p 3.10p 2.97p 3.05p 4272881
12/01/2018 2.98p 3.14p 2.96p 3.10p 3129334
11/01/2018 3.03p 3.08p 2.96p 2.98p 5529491
10/01/2018 3.00p 3.10p 2.98p 3.03p 3065967
09/01/2018 3.05p 3.05p 2.97p 3.00p 2152966
08/01/2018 3.10p 3.28p 2.96p 3.05p 4208105
05/01/2018 3.10p 3.13p 3.00p 3.10p 2345203
04/01/2018 3.10p 3.17p 3.00p 3.10p 1572108
03/01/2018 3.10p 3.16p 3.03p 3.10p 1210289
02/01/2018 3.03p 3.17p 2.95p 3.10p 2721178
29/12/2017 3.05p 3.10p 2.99p 3.07p 2909769
28/12/2017 3.05p 3.14p 3.00p 3.05p 814725
27/12/2017 3.15p 3.15p 2.98p 3.05p 939541
22/12/2017 3.13p 3.17p 3.10p 3.15p 638186
21/12/2017 3.03p 3.18p 2.98p 3.13p 1070479
20/12/2017 3.03p 3.07p 2.98p 3.03p 1076928
19/12/2017 3.00p 3.07p 2.97p 3.03p 1425555
18/12/2017 3.08p 3.08p 2.96p 3.00p 2054529
15/12/2017 3.03p 3.14p 2.98p 3.08p 1507625
14/12/2017 3.03p 3.08p 2.98p 3.03p 976462
13/12/2017 3.03p 3.15p 3.00p 3.03p 2635235
12/12/2017 3.03p 3.10p 2.95p 3.03p 666797

*Close Price adjusted for both dividends and splits