Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/12/2019 104.50p 105.00p 103.25p 104.50p 30336
05/12/2019 104.50p 105.00p 103.00p 104.50p 31633
04/12/2019 104.00p 105.00p 103.00p 104.50p 177199
03/12/2019 106.50p 106.50p 100.00p 104.00p 115501
02/12/2019 106.50p 107.00p 106.00p 106.50p 77164
29/11/2019 106.50p 107.00p 106.02p 106.50p 84122
28/11/2019 106.50p 107.00p 106.05p 106.50p 129516
27/11/2019 106.50p 107.00p 106.05p 106.50p 60786
26/11/2019 106.50p 107.00p 106.00p 106.50p 95258
25/11/2019 106.50p 106.50p 106.00p 106.50p 88860
22/11/2019 106.50p 107.00p 106.00p 106.50p 14725
21/11/2019 106.50p 107.00p 106.00p 106.50p 11854
20/11/2019 107.00p 107.00p 106.00p 106.50p 41113
19/11/2019 107.50p 109.00p 106.00p 107.00p 66459
18/11/2019 107.50p 109.00p 106.00p 107.50p 108066
15/11/2019 107.50p 107.50p 106.00p 107.50p 99332
14/11/2019 107.50p 108.50p 106.03p 107.50p 21600
13/11/2019 107.50p 107.50p 106.00p 107.50p 12048
12/11/2019 107.50p 107.50p 106.00p 107.50p 43962
11/11/2019 107.00p 109.00p 106.16p 107.50p 48206
08/11/2019 107.50p 107.50p 107.00p 107.00p 5927
07/11/2019 107.00p 108.00p 106.36p 107.00p 34240
06/11/2019 107.00p 108.00p 106.36p 107.00p 149018
05/11/2019 107.50p 107.55p 106.00p 107.00p 65555
04/11/2019 107.50p 107.64p 106.00p 107.50p 44473
01/11/2019 107.50p 108.85p 106.00p 107.50p 26019
31/10/2019 108.50p 109.00p 106.16p 107.50p 48349
30/10/2019 108.50p 109.00p 108.00p 108.50p 94181
29/10/2019 108.50p 108.50p 108.00p 108.50p 56453
28/10/2019 108.50p 109.00p 108.00p 108.50p 18812
25/10/2019 108.50p 108.50p 108.05p 108.50p 600
24/10/2019 108.50p 108.75p 108.00p 108.50p 45265
23/10/2019 108.50p 109.00p 108.00p 108.50p 20116
22/10/2019 109.00p 109.00p 108.00p 108.50p 65345
21/10/2019 109.00p 109.00p 108.00p 109.00p 40344
18/10/2019 109.00p 109.00p 108.19p 109.00p 45288
17/10/2019 109.50p 109.50p 108.00p 109.00p 40966
16/10/2019 109.50p 109.50p 108.00p 109.50p 6564
15/10/2019 109.50p 110.75p 108.00p 109.50p 46576
14/10/2019 110.50p 111.49p 106.04p 109.50p 109897
11/10/2019 111.00p 111.00p 109.00p 110.50p 97917
10/10/2019 113.50p 113.50p 110.00p 111.00p 36434
09/10/2019 116.50p 116.95p 112.00p 113.50p 81390
08/10/2019 116.50p 116.50p 116.00p 116.50p 35579
07/10/2019 116.50p 117.00p 116.00p 116.50p 30283
04/10/2019 116.50p 116.95p 116.00p 116.50p 53393
03/10/2019 116.50p 117.00p 116.00p 116.50p 38736
02/10/2019 116.50p 117.00p 116.00p 116.50p 66310
01/10/2019 116.50p 117.00p 116.00p 116.50p 35273
30/09/2019 116.50p 116.95p 116.00p 116.50p 15122
27/09/2019 116.50p 117.00p 116.00p 116.50p 51117
26/09/2019 116.50p 117.00p 116.00p 116.50p 54955
25/09/2019 116.50p 116.50p 116.00p 116.50p 1427
24/09/2019 117.00p 117.00p 116.00p 116.50p 8253
23/09/2019 117.00p 117.00p 116.15p 117.00p 23508
20/09/2019 117.00p 117.00p 116.15p 117.00p 7572
19/09/2019 116.50p 118.00p 116.38p 117.00p 20015
18/09/2019 117.00p 117.45p 116.00p 116.50p 27073
17/09/2019 117.00p 117.50p 116.10p 117.00p 7472
16/09/2019 117.00p 118.00p 117.00p 117.00p 3772
13/09/2019 118.00p 118.00p 116.80p 117.00p 31334
12/09/2019 118.00p 120.00p 116.00p 118.00p 47533
11/09/2019 118.00p 118.00p 116.20p 118.00p 1139
10/09/2019 118.00p 118.00p 116.00p 118.00p 8676
09/09/2019 118.00p 118.00p 116.30p 118.00p 44612
06/09/2019 118.00p 118.00p 116.06p 118.00p 11122
05/09/2019 118.00p 118.00p 116.06p 118.00p 13326
04/09/2019 118.00p 118.00p 116.00p 118.00p 33519
03/09/2019 118.00p 119.50p 116.06p 118.00p 7629
02/09/2019 118.00p 120.00p 117.16p 118.00p 22084
30/08/2019 118.00p 120.00p 118.00p 118.00p 17764
29/08/2019 118.00p 120.00p 117.10p 118.00p 27415
28/08/2019 118.00p 120.00p 117.50p 118.00p 37247
27/08/2019 116.50p 119.00p 116.20p 118.00p 47052
23/08/2019 116.50p 116.80p 116.02p 116.50p 14084
22/08/2019 116.50p 117.00p 116.00p 116.50p 41416
21/08/2019 116.50p 117.00p 116.20p 116.50p 27164
20/08/2019 116.50p 117.00p 116.02p 116.50p 11661
19/08/2019 117.00p 117.00p 116.50p 116.50p 4711
16/08/2019 117.00p 117.45p 116.00p 117.00p 283207
15/08/2019 118.00p 118.00p 116.00p 117.00p 58655
14/08/2019 118.00p 119.00p 116.00p 118.00p 17573
13/08/2019 118.00p 118.00p 116.00p 118.00p 17105
12/08/2019 118.00p 118.00p 116.00p 118.00p 22528
09/08/2019 118.00p 118.70p 116.00p 118.00p 33923
08/08/2019 118.00p 118.70p 116.00p 118.00p 40355
07/08/2019 118.00p 119.45p 116.16p 118.00p 55683
06/08/2019 118.00p 119.30p 116.00p 118.00p 65376
05/08/2019 118.00p 119.44p 116.00p 118.00p 60930
02/08/2019 116.50p 119.49p 115.15p 118.00p 20443
01/08/2019 120.50p 120.50p 113.20p 116.50p 64733
31/07/2019 120.50p 121.00p 118.15p 120.50p 20959
30/07/2019 118.00p 122.00p 118.00p 120.50p 150617
29/07/2019 118.00p 120.00p 117.00p 118.00p 43482
26/07/2019 118.00p 118.00p 116.00p 118.00p 23513
25/07/2019 116.50p 119.25p 115.15p 118.00p 52811
24/07/2019 120.50p 120.50p 116.50p 116.50p 29307
23/07/2019 125.00p 126.00p 118.00p 121.00p 36592
22/07/2019 125.00p 126.00p 115.57p 125.00p 35883
19/07/2019 125.00p 126.74p 122.00p 125.00p 51325
18/07/2019 125.00p 125.00p 122.00p 125.00p 20030
17/07/2019 125.00p 125.38p 122.50p 125.00p 169266
16/07/2019 121.50p 126.98p 121.40p 125.00p 94227
15/07/2019 120.00p 121.50p 118.15p 121.50p 85059
12/07/2019 119.00p 119.90p 118.00p 119.00p 22117
11/07/2019 120.50p 122.85p 119.00p 119.00p 83800
10/07/2019 120.00p 122.50p 118.00p 120.50p 41439
09/07/2019 117.00p 122.00p 115.26p 120.00p 69082
08/07/2019 115.50p 117.40p 114.10p 116.00p 62017
05/07/2019 118.75p 120.50p 114.00p 115.50p 73374
04/07/2019 111.50p 121.00p 111.50p 118.75p 135058
03/07/2019 107.50p 114.90p 106.36p 111.50p 90119
02/07/2019 102.50p 108.40p 102.50p 107.50p 50415
01/07/2019 102.50p 105.00p 101.01p 102.50p 42000
28/06/2019 102.50p 102.50p 100.00p 102.50p 100911
27/06/2019 102.50p 105.00p 100.05p 102.50p 28280
26/06/2019 102.50p 105.00p 100.00p 102.50p 341624
25/06/2019 102.50p 105.00p 102.00p 103.00p 31882
24/06/2019 102.50p 105.50p 100.00p 102.50p 34673
21/06/2019 100.50p 105.00p 100.00p 102.50p 57972
20/06/2019 100.50p 101.00p 99.00p 100.50p 10430
19/06/2019 101.50p 101.50p 99.20p 100.50p 10233
18/06/2019 104.50p 104.50p 100.00p 101.50p 25540
17/06/2019 104.50p 105.68p 102.00p 104.50p 39225
14/06/2019 106.00p 106.00p 103.00p 104.50p 46452
13/06/2019 100.70p 107.95p 100.70p 106.00p 118015
12/06/2019 100.70p 101.50p 98.50p 100.70p 34994
11/06/2019 103.50p 103.50p 98.50p 100.70p 24214
10/06/2019 104.50p 104.50p 101.00p 103.50p 93892
07/06/2019 105.00p 108.00p 103.00p 104.50p 85851
06/06/2019 92.50p 107.00p 92.05p 105.00p 316445
05/06/2019 92.50p 92.50p 91.00p 92.50p 18722
04/06/2019 92.00p 92.50p 89.00p 92.50p 52082
03/06/2019 93.00p 94.33p 90.10p 92.00p 26397
31/05/2019 88.50p 94.75p 88.50p 93.00p 105725
30/05/2019 85.50p 90.00p 84.10p 88.50p 57366
29/05/2019 85.00p 86.00p 83.00p 84.00p 67839
28/05/2019 85.00p 85.00p 83.50p 85.00p 2217
24/05/2019 85.00p 86.90p 83.56p 85.00p 63727
23/05/2019 83.00p 87.00p 82.41p 85.00p 35373
22/05/2019 83.00p 84.00p 82.00p 83.00p 52831
21/05/2019 83.00p 83.00p 81.00p 81.00p 102409
20/05/2019 83.00p 83.00p 81.00p 83.00p 35575
17/05/2019 83.00p 85.00p 80.80p 80.80p 43594
16/05/2019 83.00p 83.00p 81.00p 83.00p 14043
15/05/2019 83.00p 84.50p 81.75p 83.00p 12981
14/05/2019 83.00p 83.00p 81.00p 83.00p 16892
13/05/2019 83.00p 83.75p 81.00p 83.00p 63785
10/05/2019 83.00p 83.00p 81.00p 83.00p 63355
09/05/2019 83.50p 83.50p 81.00p 83.00p 81222
08/05/2019 83.50p 83.50p 82.00p 83.50p 35963
07/05/2019 83.50p 83.50p 82.00p 83.50p 53237
03/05/2019 83.00p 83.94p 81.00p 83.50p 38947
02/05/2019 82.50p 83.00p 81.00p 83.00p 30839
01/05/2019 82.50p 82.50p 81.00p 81.00p 65608
30/04/2019 82.50p 82.50p 81.00p 81.00p 207183
29/04/2019 82.50p 82.50p 80.00p 82.50p 78480
26/04/2019 82.50p 82.50p 81.00p 82.50p 71356
25/04/2019 82.00p 82.55p 81.00p 82.50p 79166
24/04/2019 84.50p 84.50p 80.48p 82.00p 53854
23/04/2019 84.50p 84.77p 82.00p 84.50p 94842
18/04/2019 85.00p 86.00p 83.00p 85.00p 25139
17/04/2019 83.50p 85.00p 83.00p 85.00p 54099
16/04/2019 83.50p 84.00p 80.00p 83.50p 75301
15/04/2019 82.50p 83.50p 80.00p 83.50p 130079
12/04/2019 82.50p 82.50p 80.25p 82.50p 5667
11/04/2019 82.50p 83.50p 80.00p 82.50p 29945
10/04/2019 81.50p 85.00p 80.00p 82.50p 24787
09/04/2019 82.50p 82.50p 80.00p 82.50p 124094
08/04/2019 82.00p 84.63p 80.00p 80.00p 145614
05/04/2019 92.50p 92.50p 79.50p 82.00p 560982
04/04/2019 96.50p 96.55p 91.00p 92.50p 158630
03/04/2019 100.50p 101.90p 98.00p 98.50p 206080
02/04/2019 95.00p 104.00p 94.00p 100.00p 226311
01/04/2019 86.50p 97.85p 85.10p 95.00p 250603
29/03/2019 80.00p 86.90p 80.00p 85.00p 143654
28/03/2019 80.00p 83.00p 79.11p 80.00p 216841
27/03/2019 78.00p 81.75p 76.50p 80.00p 276444
26/03/2019 77.00p 80.00p 76.00p 78.00p 121511
25/03/2019 81.50p 83.00p 77.00p 77.00p 117187
22/03/2019 83.50p 84.10p 79.50p 81.00p 115474
21/03/2019 86.50p 88.00p 82.15p 83.50p 62635
20/03/2019 91.00p 91.00p 85.00p 86.50p 60857
19/03/2019 84.00p 91.95p 84.00p 91.00p 105147
18/03/2019 84.00p 85.00p 83.44p 84.00p 164813
15/03/2019 84.50p 85.00p 83.00p 84.00p 47130
14/03/2019 84.50p 84.50p 83.00p 84.50p 13753
13/03/2019 86.00p 86.50p 83.00p 84.50p 98277
12/03/2019 87.50p 88.90p 84.00p 86.00p 281411
11/03/2019 89.00p 89.75p 85.00p 86.00p 75063
08/03/2019 91.00p 93.00p 88.10p 89.00p 83486
07/03/2019 92.00p 93.50p 91.00p 91.00p 33472
06/03/2019 89.50p 95.50p 89.25p 92.00p 172383
05/03/2019 90.00p 91.00p 88.70p 89.50p 59774
04/03/2019 85.50p 92.35p 85.50p 90.00p 127493
01/03/2019 84.50p 89.00p 84.50p 85.50p 103248
28/02/2019 84.00p 87.00p 83.00p 84.00p 246003
27/02/2019 84.00p 85.00p 83.00p 84.00p 142113
26/02/2019 85.50p 86.87p 82.10p 84.00p 44922
25/02/2019 84.50p 87.88p 84.11p 85.50p 109675

*Close Price adjusted for both dividends and splits