Amino Technologies (AMO) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amino Technologies

Date Open High Low Close* Volume
11/06/2010 38.00p 39.00p 38.00p 38.00p 0
10/06/2010 39.00p 39.00p 38.00p 38.00p 104000
09/06/2010 39.00p 40.00p 39.00p 39.00p 0
08/06/2010 39.00p 40.00p 39.00p 39.00p 0
07/06/2010 38.00p 38.00p 37.50p 38.00p 0
04/06/2010 38.00p 38.00p 37.50p 38.00p 0
03/06/2010 38.00p 38.00p 37.50p 38.00p 0
02/06/2010 38.50p 38.50p 37.00p 38.00p 5200
01/06/2010 38.50p 38.50p 38.00p 38.50p 0
28/05/2010 38.50p 38.50p 38.00p 38.50p 12500
27/05/2010 38.50p 38.50p 37.06p 38.50p 873
26/05/2010 38.50p 38.50p 37.05p 38.50p 1880
25/05/2010 40.00p 40.00p 36.00p 38.50p 52500
24/05/2010 41.00p 41.00p 40.00p 41.00p 1500
21/05/2010 40.25p 41.28p 40.25p 41.00p 5989
20/05/2010 43.00p 43.00p 40.25p 40.25p 10999
19/05/2010 43.00p 43.75p 43.00p 43.00p 143
18/05/2010 43.75p 44.00p 43.00p 43.00p 2361
17/05/2010 43.75p 45.00p 43.75p 43.75p 0
14/05/2010 43.75p 45.00p 43.75p 43.75p 286
13/05/2010 45.00p 45.00p 43.09p 43.75p 65000
12/05/2010 41.00p 45.00p 41.00p 45.00p 205000
11/05/2010 41.00p 41.60p 41.00p 41.00p 1400
10/05/2010 40.00p 41.00p 40.00p 41.00p 1055
07/05/2010 40.00p 40.00p 40.00p 40.00p 0
06/05/2010 40.00p 40.00p 40.00p 40.00p 0
05/05/2010 40.00p 40.00p 40.00p 40.00p 0
04/05/2010 41.00p 41.00p 40.00p 40.00p 1250
30/04/2010 41.00p 41.00p 40.00p 41.00p 0
29/04/2010 41.00p 42.00p 40.00p 41.00p 26550
28/04/2010 41.00p 41.00p 40.00p 41.00p 1000
27/04/2010 41.00p 41.00p 40.00p 41.00p 0
26/04/2010 41.00p 41.00p 40.00p 41.00p 2696
23/04/2010 41.00p 41.00p 40.00p 41.00p 550000
22/04/2010 41.00p 41.00p 40.00p 41.00p 0
21/04/2010 41.00p 41.00p 40.00p 41.00p 11300
20/04/2010 43.00p 43.00p 40.00p 41.00p 22512
19/04/2010 43.00p 43.50p 43.00p 43.50p 51000
16/04/2010 44.00p 44.85p 42.00p 43.00p 53102
15/04/2010 44.00p 46.00p 44.00p 44.00p 35000
14/04/2010 42.00p 45.20p 42.00p 44.00p 24362
13/04/2010 40.00p 43.40p 39.97p 42.00p 64146
12/04/2010 36.50p 40.00p 36.50p 40.00p 63234
09/04/2010 34.00p 38.00p 33.54p 36.50p 4281298
08/04/2010 34.00p 34.50p 34.00p 34.00p 0
07/04/2010 34.00p 35.00p 34.00p 34.00p 61236
06/04/2010 34.00p 34.50p 34.00p 34.00p 0
01/04/2010 33.50p 34.73p 33.34p 34.00p 7767
31/03/2010 33.50p 34.35p 33.50p 33.50p 3000
30/03/2010 33.50p 34.35p 33.50p 33.50p 14592
29/03/2010 33.50p 34.35p 32.50p 33.50p 30690
26/03/2010 33.50p 34.35p 33.50p 33.50p 1000
25/03/2010 33.50p 33.50p 32.39p 33.50p 7728
24/03/2010 33.50p 33.50p 33.50p 33.50p 0
23/03/2010 33.00p 33.50p 33.00p 33.50p 0
22/03/2010 33.00p 33.50p 32.26p 33.00p 5507
19/03/2010 33.00p 33.50p 33.00p 33.00p 155000
18/03/2010 33.00p 33.50p 32.00p 33.00p 258412
17/03/2010 33.50p 34.60p 32.00p 33.00p 32190
16/03/2010 32.00p 33.50p 32.00p 33.50p 11061
15/03/2010 31.50p 32.00p 31.02p 32.00p 9694
12/03/2010 30.75p 33.00p 30.75p 31.50p 708766
11/03/2010 32.25p 32.25p 30.25p 30.25p 78486
10/03/2010 32.25p 33.00p 31.53p 32.25p 3406
09/03/2010 32.25p 33.00p 32.25p 32.25p 0
08/03/2010 32.00p 33.00p 32.00p 32.25p 20045
05/03/2010 31.50p 32.50p 31.04p 32.00p 3321
04/03/2010 31.75p 32.50p 31.00p 31.50p 7000
03/03/2010 31.75p 32.50p 31.00p 31.75p 31567
02/03/2010 31.75p 32.50p 31.75p 31.75p 49500
01/03/2010 32.50p 33.50p 31.00p 32.25p 31626
26/02/2010 32.50p 33.50p 32.50p 32.50p 723
25/02/2010 32.50p 33.50p 32.50p 32.50p 0
24/02/2010 32.50p 33.50p 32.50p 32.50p 0
23/02/2010 32.75p 33.50p 32.50p 32.50p 0
22/02/2010 32.75p 33.50p 32.75p 32.75p 73932
19/02/2010 32.50p 33.50p 32.00p 32.75p 277245
18/02/2010 32.75p 33.50p 32.00p 32.50p 160286
17/02/2010 33.00p 33.00p 31.50p 32.75p 106465
16/02/2010 33.25p 33.39p 32.50p 33.00p 65974
15/02/2010 32.25p 33.40p 31.85p 33.25p 225764
12/02/2010 31.50p 33.00p 30.00p 32.25p 231739
11/02/2010 31.75p 31.75p 30.00p 31.50p 38555
10/02/2010 32.00p 32.00p 30.00p 31.75p 1030610
09/02/2010 33.00p 33.00p 31.00p 32.00p 32611
08/02/2010 32.50p 34.50p 32.00p 33.00p 116049
05/02/2010 29.25p 33.25p 29.25p 32.00p 82011
04/02/2010 29.25p 31.00p 28.00p 29.25p 465372
03/02/2010 28.75p 29.75p 27.50p 29.25p 123157
02/02/2010 28.75p 30.00p 28.00p 28.75p 34742
01/02/2010 27.00p 30.00p 26.00p 28.75p 19723
29/01/2010 26.50p 28.50p 26.50p 27.00p 60000
28/01/2010 26.50p 27.75p 26.00p 26.50p 293036
27/01/2010 26.50p 27.50p 26.50p 26.50p 0
26/01/2010 26.50p 27.50p 26.50p 26.50p 0
25/01/2010 26.50p 27.50p 26.50p 26.50p 5000
22/01/2010 26.00p 27.50p 26.00p 26.50p 15000
21/01/2010 26.50p 26.50p 26.00p 26.00p 0
20/01/2010 26.00p 26.50p 25.50p 26.50p 50000
19/01/2010 26.00p 26.50p 26.00p 26.00p 0
18/01/2010 26.00p 26.50p 24.96p 26.00p 313
15/01/2010 26.00p 26.50p 25.96p 26.00p 10000
14/01/2010 26.00p 26.50p 25.96p 26.00p 16010
13/01/2010 26.00p 26.50p 24.00p 26.00p 204000
12/01/2010 26.00p 26.36p 25.50p 26.00p 894
11/01/2010 26.00p 26.90p 24.36p 26.00p 4216
08/01/2010 26.00p 26.00p 25.50p 26.00p 0
07/01/2010 26.00p 26.80p 23.95p 26.00p 909255
06/01/2010 26.00p 26.00p 24.95p 26.00p 50000
05/01/2010 26.00p 26.00p 25.00p 26.00p 300000
04/01/2010 26.50p 27.90p 24.00p 26.00p 5009
31/12/2009 26.00p 26.50p 26.00p 26.50p 0
30/12/2009 26.00p 26.50p 24.41p 26.00p 500
29/12/2009 26.00p 27.50p 26.00p 26.00p 17500
24/12/2009 26.00p 26.90p 26.00p 26.50p 187
23/12/2009 27.00p 27.00p 24.10p 26.00p 13328
22/12/2009 27.00p 28.00p 26.50p 27.00p 10000
21/12/2009 28.00p 28.00p 26.00p 26.50p 2000
18/12/2009 28.00p 28.00p 27.50p 28.00p 0
17/12/2009 28.00p 29.00p 27.50p 28.00p 697
16/12/2009 28.00p 28.00p 26.00p 28.00p 12956
15/12/2009 28.50p 29.25p 27.00p 28.50p 4166
14/12/2009 28.50p 30.50p 27.25p 28.50p 15336
11/12/2009 28.50p 29.19p 27.50p 28.50p 20478
10/12/2009 28.50p 28.50p 27.50p 28.50p 495672
09/12/2009 28.50p 29.30p 27.50p 28.50p 1000
08/12/2009 28.50p 29.25p 27.50p 28.50p 4163
07/12/2009 28.50p 29.52p 27.50p 28.50p 61967
04/12/2009 27.00p 27.50p 26.35p 27.00p 7528
03/12/2009 27.00p 27.50p 26.50p 27.00p 9303
02/12/2009 26.50p 27.50p 26.50p 27.00p 28381
01/12/2009 24.50p 28.00p 24.50p 26.50p 274714
30/11/2009 27.00p 27.00p 22.25p 24.50p 19125
27/11/2009 27.00p 27.70p 25.50p 27.00p 64577
26/11/2009 27.00p 27.70p 27.00p 27.00p 13250
25/11/2009 31.50p 31.50p 27.00p 29.00p 38906
24/11/2009 31.50p 32.00p 30.00p 31.50p 58437
23/11/2009 31.50p 31.50p 30.50p 31.50p 2800
20/11/2009 31.50p 32.07p 30.50p 31.50p 1930
19/11/2009 33.00p 33.76p 30.50p 31.50p 18611
18/11/2009 33.00p 35.00p 31.50p 33.00p 10980
17/11/2009 33.00p 33.90p 31.50p 33.00p 1397
16/11/2009 33.00p 33.92p 31.50p 33.00p 724
13/11/2009 33.00p 34.24p 32.50p 33.00p 4537
12/11/2009 33.00p 33.00p 32.50p 33.00p 0
11/11/2009 33.00p 34.24p 31.50p 33.00p 36133
10/11/2009 32.50p 35.00p 33.00p 33.00p 111670
09/11/2009 31.00p 32.50p 31.00p 32.00p 60072
06/11/2009 30.50p 32.50p 30.50p 31.00p 18523
05/11/2009 30.00p 31.50p 30.00p 30.50p 462
04/11/2009 30.00p 30.00p 29.50p 30.00p 545151
03/11/2009 29.00p 32.00p 28.10p 29.50p 264672
02/11/2009 43.50p 43.00p 42.00p 43.00p 5530
30/10/2009 43.50p 44.00p 43.50p 43.50p 1809
29/10/2009 45.00p 43.92p 42.00p 43.50p 36488
28/10/2009 47.50p 47.00p 44.00p 45.00p 5224
27/10/2009 49.00p 47.50p 47.49p 47.50p 5000
26/10/2009 49.00p 50.50p 49.00p 49.00p 0
23/10/2009 49.00p 50.50p 49.00p 49.00p 0
22/10/2009 50.00p 50.50p 49.00p 49.00p 10000
21/10/2009 50.00p 48.00p 48.00p 50.00p 10000
20/10/2009 50.00p 50.50p 50.00p 50.00p 6158
19/10/2009 50.00p 50.50p 50.00p 50.00p 300
16/10/2009 50.00p 50.50p 50.00p 50.00p 0
15/10/2009 50.50p 50.96p 48.00p 50.50p 24503
14/10/2009 50.00p 52.45p 51.45p 50.50p 2200
13/10/2009 50.00p 50.50p 50.00p 50.00p 1250
12/10/2009 50.00p 50.50p 50.00p 50.50p 7250
09/10/2009 50.00p 50.50p 50.00p 50.00p 1034
08/10/2009 50.00p 50.50p 50.00p 50.50p 1003
07/10/2009 50.00p 50.50p 50.00p 50.50p 3000
06/10/2009 50.00p 50.50p 50.00p 50.00p 0
05/10/2009 50.00p 50.50p 50.00p 50.00p 0
02/10/2009 50.00p 50.50p 50.00p 50.50p 0
01/10/2009 50.00p 50.50p 50.00p 50.00p 5000
30/09/2009 48.00p 50.50p 48.00p 50.00p 3000
29/09/2009 48.00p 49.50p 48.00p 48.00p 0
28/09/2009 48.00p 49.50p 48.00p 48.00p 4000
25/09/2009 48.00p 49.50p 48.00p 48.00p 0
24/09/2009 48.00p 49.50p 48.00p 48.00p 0
23/09/2009 48.00p 49.50p 48.00p 48.00p 0
22/09/2009 48.00p 49.50p 48.00p 48.00p 500
21/09/2009 48.00p 49.50p 48.00p 48.00p 6000

*Close Price adjusted for both dividends and splits