Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/02/2019 82.00p 85.85p 82.00p 84.50p 18615
21/02/2019 81.00p 84.00p 80.10p 82.00p 56736
20/02/2019 81.00p 82.00p 79.00p 81.00p 49065
19/02/2019 81.00p 82.50p 80.00p 81.00p 64792
18/02/2019 81.00p 83.00p 80.00p 81.00p 67627
15/02/2019 81.00p 82.00p 80.00p 81.00p 46520
14/02/2019 81.00p 81.90p 79.00p 80.40p 171847
13/02/2019 80.50p 82.90p 80.26p 82.00p 128889
12/02/2019 79.50p 82.68p 77.51p 80.50p 240386
11/02/2019 75.50p 82.00p 75.25p 79.00p 307439
08/02/2019 81.50p 81.50p 75.00p 75.50p 619796
07/02/2019 84.00p 85.00p 78.00p 81.00p 484530
06/02/2019 95.50p 95.50p 85.00p 85.50p 368150
05/02/2019 82.50p 98.00p 80.75p 96.00p 793226
04/02/2019 110.00p 111.70p 107.00p 108.00p 133529
01/02/2019 110.00p 111.90p 109.55p 110.00p 39205
31/01/2019 110.00p 111.90p 109.00p 110.00p 43332
30/01/2019 110.00p 112.00p 109.50p 110.00p 11654
29/01/2019 109.50p 112.00p 108.02p 112.00p 32853
28/01/2019 106.50p 111.98p 106.00p 109.50p 60334
25/01/2019 106.50p 106.75p 106.00p 106.50p 35663
24/01/2019 108.50p 108.50p 106.25p 106.50p 39559
23/01/2019 110.00p 110.00p 107.26p 108.50p 31559
22/01/2019 110.00p 110.00p 108.00p 110.00p 24350
21/01/2019 112.00p 112.00p 108.00p 110.00p 34330
18/01/2019 112.00p 112.00p 110.00p 112.00p 57563
17/01/2019 112.00p 113.00p 110.00p 112.00p 16864
16/01/2019 112.00p 112.40p 110.10p 112.00p 8297
15/01/2019 113.00p 113.00p 110.00p 112.00p 93430
14/01/2019 114.00p 114.00p 112.00p 113.00p 58739
11/01/2019 114.50p 114.55p 112.22p 114.00p 17686
10/01/2019 114.50p 116.00p 112.00p 114.50p 54564
09/01/2019 112.50p 116.75p 111.50p 111.50p 40967
08/01/2019 112.50p 112.80p 112.00p 112.50p 123656
07/01/2019 114.00p 115.92p 112.00p 112.50p 75587
04/01/2019 116.00p 116.00p 112.20p 114.00p 78453
03/01/2019 116.00p 116.45p 115.15p 116.00p 6314
02/01/2019 116.00p 117.00p 115.00p 116.00p 9643
31/12/2018 116.00p 116.00p 115.00p 116.00p 14218
28/12/2018 116.00p 116.20p 115.00p 116.00p 22109
27/12/2018 116.00p 116.00p 115.00p 116.00p 15718
24/12/2018 116.00p 117.00p 116.00p 116.00p 84
21/12/2018 116.00p 116.00p 115.00p 116.00p 23169
20/12/2018 117.00p 117.00p 114.00p 116.00p 128748
19/12/2018 118.00p 118.00p 116.00p 118.00p 24821
18/12/2018 118.00p 118.00p 116.00p 118.00p 25240
17/12/2018 118.00p 118.00p 116.00p 118.00p 149684
14/12/2018 118.00p 118.00p 117.38p 118.00p 11379
13/12/2018 118.00p 118.00p 116.00p 118.00p 51713
12/12/2018 118.00p 118.00p 116.00p 116.50p 34196
11/12/2018 118.00p 118.00p 116.00p 118.00p 5931
10/12/2018 118.00p 118.00p 116.00p 118.00p 62820
07/12/2018 119.00p 119.00p 116.00p 118.00p 118237
06/12/2018 118.00p 119.50p 117.00p 119.00p 71781
05/12/2018 117.50p 117.50p 116.00p 117.00p 153554
04/12/2018 118.50p 118.50p 117.00p 118.50p 42507
03/12/2018 118.50p 120.00p 117.00p 118.50p 97754
30/11/2018 118.50p 118.50p 117.00p 118.50p 153019
29/11/2018 118.50p 118.50p 117.00p 118.50p 45766
28/11/2018 118.50p 118.50p 117.00p 118.50p 60512
27/11/2018 120.00p 120.00p 117.00p 118.50p 60154
26/11/2018 120.00p 120.00p 117.00p 120.00p 186550
23/11/2018 120.00p 120.00p 117.00p 120.00p 26524
22/11/2018 119.50p 120.00p 116.00p 120.00p 81772
21/11/2018 120.50p 120.50p 117.00p 119.50p 106695
20/11/2018 121.50p 121.50p 117.00p 120.50p 129790
19/11/2018 122.50p 122.50p 120.00p 121.50p 26820
16/11/2018 122.50p 122.50p 120.00p 122.50p 62447
15/11/2018 124.50p 124.50p 121.00p 121.50p 46425
14/11/2018 126.50p 127.00p 121.00p 122.00p 170153
13/11/2018 126.50p 126.50p 125.00p 126.50p 105279
12/11/2018 129.50p 130.50p 126.50p 126.50p 91283
09/11/2018 130.00p 132.50p 129.00p 129.50p 252808
08/11/2018 130.00p 132.75p 128.50p 130.00p 161096
07/11/2018 128.00p 130.00p 126.20p 130.00p 59402
06/11/2018 127.50p 130.00p 116.00p 128.00p 81580
05/11/2018 127.00p 130.00p 125.00p 127.50p 151272
02/11/2018 125.00p 127.93p 125.00p 126.00p 33408
01/11/2018 124.50p 128.00p 124.50p 125.00p 27197
31/10/2018 123.00p 128.00p 121.50p 124.50p 51916
30/10/2018 120.50p 125.00p 120.00p 123.00p 144508
29/10/2018 117.00p 120.50p 116.00p 120.50p 38442
26/10/2018 117.00p 117.90p 116.00p 117.00p 58161
25/10/2018 116.50p 117.00p 115.00p 117.00p 168740
24/10/2018 118.50p 118.50p 110.00p 116.50p 712433
23/10/2018 119.00p 119.00p 116.00p 118.50p 104395
22/10/2018 122.00p 122.00p 118.00p 119.00p 81895
19/10/2018 123.00p 123.00p 118.00p 122.00p 79572
18/10/2018 125.50p 125.50p 122.00p 123.00p 151610
17/10/2018 126.00p 126.00p 123.00p 125.50p 48743
16/10/2018 126.00p 126.25p 125.00p 126.00p 170596
15/10/2018 127.50p 127.50p 123.50p 126.00p 66741
12/10/2018 123.00p 129.00p 120.00p 127.00p 117648
11/10/2018 120.00p 123.56p 117.00p 123.00p 95782
10/10/2018 132.50p 132.93p 123.10p 126.50p 256908
09/10/2018 141.00p 141.70p 125.00p 132.00p 490105
08/10/2018 186.00p 186.00p 137.55p 140.50p 675189
05/10/2018 211.00p 212.00p 210.00p 211.50p 38320
04/10/2018 211.00p 211.00p 210.05p 211.00p 19375
03/10/2018 213.50p 213.50p 210.00p 211.00p 39126
02/10/2018 209.00p 212.00p 208.40p 210.00p 43967
01/10/2018 207.50p 209.00p 207.00p 209.00p 30131
28/09/2018 208.50p 208.50p 201.11p 207.50p 58526
27/09/2018 207.50p 209.90p 207.50p 208.50p 4889
26/09/2018 209.00p 210.75p 207.75p 208.50p 264702
25/09/2018 209.00p 210.56p 209.00p 209.00p 6813
24/09/2018 209.00p 210.80p 208.80p 209.00p 42860
21/09/2018 209.50p 211.00p 208.00p 208.00p 156323
20/09/2018 209.50p 211.50p 208.80p 209.50p 31060
19/09/2018 210.00p 212.00p 207.50p 209.50p 38607
18/09/2018 210.00p 211.50p 208.51p 210.00p 71523
17/09/2018 211.00p 214.70p 208.00p 210.00p 189847
14/09/2018 208.50p 214.70p 208.50p 211.00p 19997
13/09/2018 207.00p 211.95p 207.00p 208.50p 18063
12/09/2018 207.00p 209.70p 207.00p 207.00p 25661
11/09/2018 207.50p 210.35p 206.16p 207.00p 21973
10/09/2018 207.50p 210.35p 206.24p 207.50p 38918
07/09/2018 203.50p 209.25p 203.50p 207.50p 41957
06/09/2018 203.50p 205.70p 203.50p 203.50p 27546
05/09/2018 203.50p 205.90p 203.11p 203.50p 21090
04/09/2018 203.00p 205.00p 201.20p 203.50p 91142
03/09/2018 201.00p 205.00p 201.00p 203.00p 39599
31/08/2018 196.50p 202.00p 196.50p 201.00p 84548
30/08/2018 195.50p 200.00p 193.75p 196.50p 48107
29/08/2018 192.50p 197.00p 192.50p 195.50p 100938
28/08/2018 191.00p 196.55p 190.20p 192.50p 44053
24/08/2018 185.00p 195.00p 185.00p 191.00p 53294
23/08/2018 184.00p 187.00p 183.00p 185.00p 39712
22/08/2018 184.00p 184.10p 183.00p 183.00p 61445
21/08/2018 184.00p 184.87p 183.00p 184.00p 76614
20/08/2018 184.00p 184.88p 183.10p 184.00p 81524
17/08/2018 184.00p 185.00p 183.44p 184.00p 65677
16/08/2018 184.50p 185.00p 183.26p 184.00p 26341
15/08/2018 185.00p 186.00p 183.00p 184.50p 92715
14/08/2018 186.50p 186.50p 184.00p 185.00p 100003
13/08/2018 187.00p 188.00p 185.00p 186.50p 121840
10/08/2018 182.50p 187.00p 181.00p 187.00p 92104
09/08/2018 178.50p 182.50p 177.00p 182.50p 388296
08/08/2018 179.00p 180.00p 177.00p 178.50p 106113
07/08/2018 184.00p 184.00p 173.68p 179.00p 191054
06/08/2018 186.00p 186.50p 183.00p 185.00p 212177
03/08/2018 187.00p 190.00p 185.00p 186.00p 152493
02/08/2018 191.50p 191.50p 185.50p 187.00p 109798
01/08/2018 191.50p 192.75p 187.00p 191.50p 90374
31/07/2018 191.50p 191.50p 189.00p 191.50p 64078
30/07/2018 191.50p 192.01p 190.00p 191.50p 68045
27/07/2018 191.00p 192.10p 190.00p 191.50p 112222
26/07/2018 190.50p 191.90p 190.00p 191.00p 40541
25/07/2018 193.00p 193.00p 189.00p 191.50p 90614
24/07/2018 196.00p 196.00p 193.00p 193.00p 132075
23/07/2018 197.00p 199.00p 195.00p 196.00p 99779
20/07/2018 198.50p 198.50p 195.02p 197.00p 103798
19/07/2018 198.50p 200.00p 197.00p 198.50p 127826
18/07/2018 198.50p 200.00p 197.36p 198.50p 76773
17/07/2018 196.00p 198.50p 188.00p 198.50p 414662
16/07/2018 204.00p 204.00p 202.00p 203.50p 130013
13/07/2018 204.50p 204.50p 201.50p 204.50p 68235
12/07/2018 204.50p 204.50p 203.00p 204.50p 41793
11/07/2018 204.50p 204.50p 203.00p 204.50p 28462
10/07/2018 204.00p 205.00p 203.00p 204.50p 63334
09/07/2018 204.00p 205.80p 202.00p 204.00p 54132
06/07/2018 204.00p 205.00p 202.00p 202.00p 101973
05/07/2018 204.00p 204.00p 202.00p 204.00p 19073
04/07/2018 204.00p 204.00p 202.75p 204.00p 15223
03/07/2018 203.50p 205.00p 202.78p 204.00p 58385
02/07/2018 203.50p 204.85p 202.00p 203.50p 61989
29/06/2018 203.50p 207.00p 202.00p 203.50p 100018
28/06/2018 203.50p 203.50p 200.00p 203.50p 56385
27/06/2018 203.50p 203.50p 202.00p 203.50p 128822
26/06/2018 203.50p 205.00p 202.00p 203.50p 53612
25/06/2018 203.50p 204.40p 202.02p 203.50p 15680
22/06/2018 203.50p 204.50p 203.50p 203.50p 56646
21/06/2018 203.50p 204.40p 202.00p 203.50p 43203
20/06/2018 206.00p 206.00p 203.50p 203.50p 73273
19/06/2018 206.00p 210.00p 204.00p 206.00p 77698
18/06/2018 204.50p 207.90p 204.50p 206.00p 68224
15/06/2018 202.00p 207.00p 202.00p 204.50p 104334
14/06/2018 199.50p 204.00p 198.55p 202.00p 117990
13/06/2018 199.50p 201.00p 199.10p 199.50p 296689
12/06/2018 199.50p 201.00p 198.50p 199.50p 26119
11/06/2018 200.50p 200.95p 199.00p 199.50p 57394
08/06/2018 199.50p 200.95p 198.00p 200.50p 83159
07/06/2018 200.50p 200.95p 199.00p 199.50p 125223
06/06/2018 206.50p 206.50p 192.00p 200.50p 607360
05/06/2018 207.50p 210.00p 205.25p 207.50p 34602
04/06/2018 207.50p 209.60p 205.00p 207.50p 58119
01/06/2018 204.00p 205.50p 204.00p 205.50p 62200
31/05/2018 205.50p 205.50p 205.00p 205.50p 56644
30/05/2018 205.50p 205.70p 205.00p 205.50p 74306
29/05/2018 205.50p 205.95p 205.00p 205.50p 23622
25/05/2018 205.00p 206.00p 204.00p 205.50p 68784
24/05/2018 204.50p 207.00p 203.50p 205.00p 17594
23/05/2018 204.50p 206.50p 202.25p 204.50p 16082
22/05/2018 205.00p 205.75p 202.00p 204.50p 46204
21/05/2018 205.50p 207.00p 202.00p 205.00p 94877
18/05/2018 205.50p 206.25p 203.05p 205.50p 64969
17/05/2018 205.00p 207.50p 202.00p 205.50p 84170
16/05/2018 207.00p 207.00p 202.00p 205.00p 80918
15/05/2018 208.00p 210.00p 206.00p 207.00p 84403
14/05/2018 207.00p 207.00p 206.00p 207.00p 71701

*Close Price adjusted for both dividends and splits