Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/09/2020 124.50p 124.50p 121.00p 122.50p 77810
10/09/2020 125.50p 125.50p 124.00p 124.50p 44502
09/09/2020 126.00p 126.00p 125.00p 125.50p 47398
08/09/2020 126.50p 126.50p 125.00p 126.00p 62185
07/09/2020 127.00p 127.00p 126.00p 126.50p 41104
04/09/2020 127.00p 127.00p 126.00p 127.00p 67415
03/09/2020 127.50p 127.63p 126.00p 127.00p 18817
02/09/2020 128.00p 128.00p 126.03p 127.50p 43085
01/09/2020 129.00p 129.00p 126.00p 128.00p 65219
31/08/2020 129.00p 129.00p 128.00p 129.00p 27097
28/08/2020 129.00p 129.00p 128.00p 129.00p 27097
27/08/2020 129.00p 129.00p 128.00p 129.00p 12091
26/08/2020 129.50p 129.50p 128.00p 129.00p 53625
25/08/2020 129.00p 129.00p 128.00p 129.00p 30933
24/08/2020 129.00p 129.00p 128.25p 129.00p 858
21/08/2020 129.00p 129.00p 128.00p 129.00p 29784
20/08/2020 129.00p 129.00p 128.00p 129.00p 38625
19/08/2020 129.00p 129.00p 128.00p 129.00p 51697
18/08/2020 129.00p 129.00p 127.00p 129.00p 108175
17/08/2020 128.00p 129.00p 127.00p 129.00p 73048
14/08/2020 130.50p 131.06p 126.00p 128.00p 147866
13/08/2020 130.50p 131.00p 129.00p 130.50p 18845
12/08/2020 128.50p 131.50p 127.00p 130.00p 124845
11/08/2020 131.00p 131.00p 122.00p 128.50p 287550
10/08/2020 135.50p 135.50p 130.00p 132.50p 157514
07/08/2020 135.50p 138.00p 135.50p 137.00p 4129
06/08/2020 137.50p 138.00p 136.00p 137.50p 16957
05/08/2020 138.50p 138.50p 136.00p 137.50p 59079
04/08/2020 140.00p 140.00p 138.00p 138.50p 14502
03/08/2020 140.00p 140.00p 138.00p 140.00p 32748
31/07/2020 140.00p 140.00p 138.00p 140.00p 19263
30/07/2020 139.00p 140.00p 138.00p 140.00p 46379
29/07/2020 139.50p 140.00p 138.00p 139.00p 25190
28/07/2020 141.50p 141.50p 138.50p 139.50p 38542
27/07/2020 142.50p 142.50p 141.00p 141.50p 36821
24/07/2020 143.00p 143.00p 142.00p 142.00p 18566
23/07/2020 143.00p 143.00p 142.00p 143.00p 18229
22/07/2020 145.00p 145.00p 141.50p 143.00p 10203
21/07/2020 145.00p 145.45p 144.00p 145.00p 18215
20/07/2020 145.00p 145.45p 144.00p 145.00p 42939
17/07/2020 145.00p 145.00p 144.00p 145.00p 34192
16/07/2020 145.00p 145.00p 144.00p 145.00p 20770
15/07/2020 145.00p 145.00p 144.00p 145.00p 37191
14/07/2020 146.00p 146.00p 144.00p 145.00p 31601
13/07/2020 145.50p 146.00p 144.00p 146.00p 32587
10/07/2020 147.50p 147.50p 144.00p 145.50p 4177
09/07/2020 148.00p 148.35p 145.00p 147.50p 23782
08/07/2020 148.00p 149.00p 145.00p 148.00p 7122
07/07/2020 150.00p 150.00p 145.06p 148.00p 6999
06/07/2020 152.00p 153.02p 147.00p 150.00p 35300
03/07/2020 143.50p 152.00p 143.50p 152.00p 89736
02/07/2020 143.50p 144.90p 142.00p 143.50p 26001
01/07/2020 143.50p 144.90p 142.15p 144.00p 5896
30/06/2020 141.00p 144.96p 140.02p 143.50p 31189
29/06/2020 140.50p 141.25p 139.25p 140.00p 1029
26/06/2020 139.00p 141.00p 138.44p 140.50p 15048
25/06/2020 141.50p 141.50p 139.00p 139.00p 25491
24/06/2020 142.00p 142.88p 141.00p 141.50p 15385
23/06/2020 142.00p 142.00p 141.00p 142.00p 16601
22/06/2020 142.00p 143.00p 141.00p 142.00p 35539
19/06/2020 141.50p 144.00p 141.00p 142.00p 15125
18/06/2020 143.50p 144.00p 140.00p 141.50p 23289
17/06/2020 143.50p 144.97p 136.00p 143.50p 20610
16/06/2020 139.50p 143.50p 138.55p 143.50p 16752
15/06/2020 139.00p 139.50p 138.00p 139.50p 69181
12/06/2020 139.00p 139.00p 138.00p 139.00p 30642
11/06/2020 140.00p 140.00p 137.88p 139.00p 59927
10/06/2020 140.50p 140.50p 139.00p 140.00p 86222
09/06/2020 141.00p 141.00p 140.00p 140.50p 29076
08/06/2020 141.00p 147.00p 140.00p 141.00p 98030
05/06/2020 143.50p 143.50p 140.00p 141.00p 52167
04/06/2020 144.50p 145.90p 140.55p 143.50p 87905
03/06/2020 144.50p 146.00p 142.50p 144.50p 39800
02/06/2020 144.50p 145.90p 142.50p 144.50p 20153
01/06/2020 144.50p 147.00p 142.50p 144.50p 13512
29/05/2020 144.50p 146.00p 142.00p 144.50p 19039
28/05/2020 144.50p 146.00p 142.50p 144.50p 43478
27/05/2020 144.50p 147.00p 142.00p 144.50p 25358
26/05/2020 137.00p 147.00p 137.00p 144.50p 52156
25/05/2020 136.00p 137.00p 135.00p 137.00p 45442
22/05/2020 136.00p 137.00p 135.00p 137.00p 45442
21/05/2020 136.00p 136.98p 136.00p 136.00p 5156
20/05/2020 136.00p 136.00p 135.00p 136.00p 29454
19/05/2020 135.50p 136.00p 134.00p 136.00p 1155
18/05/2020 135.00p 135.50p 134.00p 135.50p 27962
15/05/2020 135.00p 135.00p 133.00p 135.00p 21092
14/05/2020 135.00p 135.00p 133.15p 135.00p 24006
13/05/2020 135.00p 136.40p 133.00p 135.00p 64246
12/05/2020 135.00p 135.00p 133.00p 135.00p 2753
11/05/2020 135.00p 136.40p 133.00p 135.00p 51693
08/05/2020 134.50p 137.00p 133.00p 135.00p 51583
07/05/2020 134.50p 137.00p 133.00p 135.00p 51583
06/05/2020 133.50p 137.00p 132.00p 134.50p 47225
05/05/2020 133.50p 134.75p 132.00p 132.50p 16332
04/05/2020 133.50p 133.50p 132.00p 133.50p 39323
01/05/2020 133.50p 133.50p 132.00p 133.50p 53450
30/04/2020 132.50p 134.70p 130.00p 133.50p 62010
29/04/2020 127.50p 135.00p 127.50p 132.50p 47525
28/04/2020 121.50p 130.00p 121.00p 127.50p 53506
27/04/2020 121.00p 121.90p 121.00p 121.50p 5540
24/04/2020 121.00p 121.00p 118.00p 121.00p 140401
23/04/2020 121.00p 121.00p 120.00p 121.00p 8175
22/04/2020 121.00p 121.00p 120.10p 121.00p 20551
21/04/2020 121.00p 121.00p 115.75p 121.00p 35600
20/04/2020 121.00p 121.00p 120.80p 121.00p 11793
17/04/2020 117.50p 121.00p 117.00p 121.00p 64768
16/04/2020 117.50p 117.50p 116.00p 117.50p 19654
15/04/2020 118.00p 118.00p 115.00p 117.50p 86914
14/04/2020 120.50p 120.50p 117.00p 118.00p 5436
13/04/2020 121.00p 122.20p 118.00p 121.00p 45770
10/04/2020 121.00p 122.20p 118.00p 121.00p 45770
09/04/2020 121.00p 122.20p 118.00p 121.00p 45770
08/04/2020 121.00p 121.00p 118.00p 121.00p 4908
07/04/2020 118.00p 122.79p 117.00p 121.00p 50945
06/04/2020 116.00p 119.00p 114.00p 117.50p 54575
03/04/2020 117.00p 118.00p 115.50p 116.00p 20390
02/04/2020 118.00p 120.00p 115.00p 117.00p 40193
01/04/2020 115.50p 118.00p 114.00p 118.00p 65204
31/03/2020 113.50p 117.00p 113.10p 115.50p 51385
30/03/2020 112.50p 113.50p 110.00p 113.50p 57948
27/03/2020 118.00p 118.50p 116.50p 118.50p 17053
26/03/2020 118.00p 119.50p 116.00p 118.00p 24968
25/03/2020 114.50p 119.96p 114.50p 118.00p 16271
24/03/2020 110.00p 114.50p 110.00p 114.50p 45587
23/03/2020 111.50p 111.50p 105.00p 110.00p 91372
20/03/2020 111.00p 113.00p 110.00p 111.50p 367167
19/03/2020 113.00p 113.00p 110.00p 111.00p 57219
18/03/2020 115.00p 115.00p 112.00p 113.00p 124895
17/03/2020 123.00p 123.00p 115.00p 116.00p 84381
16/03/2020 126.00p 126.00p 121.00p 123.00p 93410
13/03/2020 123.50p 128.00p 123.00p 128.00p 36401
12/03/2020 127.50p 127.50p 123.00p 123.50p 129283
11/03/2020 126.75p 129.25p 126.75p 129.00p 55807
10/03/2020 125.00p 129.90p 125.00p 126.75p 55202
09/03/2020 124.00p 124.00p 122.00p 124.00p 76189
06/03/2020 129.00p 129.00p 125.75p 127.50p 127755
05/03/2020 129.00p 129.50p 128.00p 129.00p 16326
04/03/2020 128.00p 129.50p 127.99p 129.00p 83631
03/03/2020 125.50p 128.00p 125.35p 128.00p 44084
02/03/2020 127.50p 127.50p 125.00p 125.00p 110156
28/02/2020 127.50p 128.00p 123.00p 127.50p 177944
27/02/2020 131.50p 131.50p 123.00p 128.50p 406344
26/02/2020 143.00p 143.00p 133.00p 134.00p 199648
25/02/2020 143.00p 143.44p 142.00p 143.00p 61314
24/02/2020 144.50p 144.50p 142.00p 143.00p 92884
21/02/2020 145.50p 146.50p 144.00p 144.50p 92359
20/02/2020 145.50p 145.50p 145.00p 145.50p 132728
19/02/2020 145.50p 145.50p 144.00p 145.50p 58581
18/02/2020 146.00p 146.00p 145.00p 145.50p 117423
17/02/2020 146.50p 147.24p 145.00p 146.00p 72387
14/02/2020 147.50p 147.80p 145.00p 146.50p 20371
13/02/2020 147.50p 150.00p 145.00p 145.00p 27409
12/02/2020 147.50p 149.00p 145.25p 147.50p 14038
11/02/2020 147.50p 147.50p 145.00p 147.50p 33628
10/02/2020 148.00p 150.00p 144.10p 147.50p 54292
07/02/2020 148.50p 149.50p 146.04p 148.00p 35042
06/02/2020 143.50p 150.43p 142.11p 148.50p 70249
05/02/2020 143.50p 143.75p 142.05p 143.50p 31021
04/02/2020 143.50p 144.50p 142.00p 143.50p 5142
03/02/2020 143.50p 143.50p 142.00p 143.50p 16262
31/01/2020 143.50p 145.00p 142.00p 143.50p 44347
30/01/2020 143.50p 144.00p 142.00p 143.50p 17368
29/01/2020 143.00p 145.00p 142.00p 143.50p 55253
28/01/2020 140.50p 144.96p 140.01p 143.00p 44156
27/01/2020 142.50p 143.00p 140.00p 140.50p 108117
24/01/2020 142.50p 142.65p 142.02p 142.50p 13483
23/01/2020 142.50p 142.75p 142.00p 142.50p 54923
22/01/2020 142.50p 142.75p 141.99p 142.50p 23566
21/01/2020 143.50p 143.50p 141.00p 142.00p 42699
20/01/2020 143.50p 143.75p 142.05p 143.50p 16533
17/01/2020 143.50p 143.50p 142.00p 143.50p 52739
16/01/2020 143.50p 143.50p 142.00p 143.50p 36734
15/01/2020 143.50p 143.50p 142.00p 143.50p 17339
14/01/2020 143.50p 143.50p 142.00p 143.50p 44524
13/01/2020 143.50p 143.50p 142.00p 143.50p 49771
10/01/2020 143.50p 143.50p 142.00p 143.50p 37159
09/01/2020 143.00p 145.00p 140.00p 143.50p 32726
08/01/2020 143.50p 143.50p 141.23p 143.00p 30291
07/01/2020 145.50p 146.25p 142.00p 143.00p 171268
06/01/2020 140.50p 152.00p 139.52p 145.50p 147817
03/01/2020 148.50p 150.25p 139.03p 140.50p 113096
02/01/2020 147.00p 155.00p 146.06p 148.50p 160491
01/01/2020 136.50p 148.85p 136.00p 147.00p 53489
31/12/2019 136.50p 148.85p 136.00p 147.00p 53489
30/12/2019 133.00p 137.90p 132.60p 135.00p 56387
27/12/2019 130.50p 133.00p 130.50p 133.00p 95681
26/12/2019 132.50p 132.68p 132.50p 132.50p 372
25/12/2019 132.50p 132.68p 132.50p 132.50p 372
24/12/2019 132.50p 132.68p 132.50p 132.50p 372
23/12/2019 132.00p 133.00p 131.00p 132.50p 40709
20/12/2019 130.50p 132.01p 129.66p 132.00p 43698
19/12/2019 130.50p 133.00p 129.00p 130.50p 57786
18/12/2019 134.00p 135.50p 127.00p 130.50p 101874
17/12/2019 129.50p 135.00p 129.13p 134.50p 62440
16/12/2019 121.00p 130.00p 120.33p 129.50p 171892
13/12/2019 115.00p 123.38p 115.00p 121.00p 111453
12/12/2019 114.00p 117.00p 113.56p 115.00p 34662
11/12/2019 106.50p 115.00p 105.00p 114.00p 131157
10/12/2019 106.00p 107.80p 105.60p 106.00p 58377
09/12/2019 105.50p 108.75p 105.00p 106.00p 253489

*Close Price adjusted for both dividends and splits