Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/05/2018 207.00p 210.00p 206.00p 207.00p 30679
10/05/2018 207.00p 207.50p 206.11p 207.00p 35860
09/05/2018 206.50p 207.50p 206.50p 207.00p 17068
08/05/2018 207.00p 208.00p 206.00p 206.50p 65908
04/05/2018 207.00p 207.00p 206.00p 207.00p 54603
03/05/2018 208.00p 209.40p 206.00p 207.00p 30840
02/05/2018 206.50p 213.00p 205.00p 207.00p 47719
01/05/2018 213.00p 213.00p 205.00p 206.50p 112706
30/04/2018 213.00p 214.75p 211.00p 213.00p 59799
27/04/2018 215.00p 216.00p 210.00p 212.00p 55874
26/04/2018 212.50p 216.99p 212.50p 215.00p 121500
25/04/2018 212.50p 212.50p 210.00p 212.50p 38605
24/04/2018 215.00p 215.18p 208.00p 211.50p 32053
23/04/2018 215.50p 216.00p 212.00p 215.00p 20143
20/04/2018 216.00p 217.10p 214.10p 215.50p 66678
19/04/2018 217.00p 219.00p 213.00p 216.00p 68446
18/04/2018 214.00p 217.95p 212.00p 217.00p 57487
17/04/2018 219.00p 220.80p 213.70p 214.00p 92539
16/04/2018 214.00p 220.90p 212.50p 219.00p 125924
13/04/2018 215.00p 217.00p 213.50p 214.00p 55510
12/04/2018 213.00p 218.95p 213.00p 215.00p 122600
11/04/2018 207.50p 215.00p 207.50p 213.00p 101913
10/04/2018 205.50p 209.00p 203.00p 207.50p 57965
09/04/2018 201.00p 208.75p 201.00p 205.50p 70921
06/04/2018 198.50p 202.00p 197.00p 201.00p 117044
05/04/2018 199.00p 200.00p 197.50p 198.50p 78327
04/04/2018 200.00p 202.00p 198.01p 200.00p 75801
03/04/2018 200.00p 201.00p 198.00p 198.00p 131138
29/03/2018 200.00p 201.67p 198.00p 200.00p 64180
28/03/2018 199.00p 201.00p 199.00p 200.00p 79065
27/03/2018 202.00p 202.00p 198.00p 199.00p 74283
26/03/2018 205.50p 210.00p 200.00p 202.00p 95239
23/03/2018 206.50p 210.00p 202.00p 205.50p 54828
22/03/2018 206.50p 209.00p 204.00p 206.50p 17299
21/03/2018 206.50p 209.00p 205.11p 206.50p 31720
20/03/2018 206.50p 210.00p 203.00p 206.50p 116650
19/03/2018 209.00p 209.98p 205.00p 206.50p 55526
16/03/2018 207.00p 210.00p 206.26p 209.00p 62109
15/03/2018 207.00p 208.00p 203.50p 208.00p 54288
14/03/2018 201.50p 207.45p 201.48p 207.00p 139196
13/03/2018 201.50p 203.00p 200.00p 200.00p 71640
12/03/2018 200.50p 203.00p 200.00p 201.50p 61144
09/03/2018 197.50p 202.89p 197.00p 200.50p 142466
08/03/2018 197.50p 200.00p 191.50p 191.50p 66008
07/03/2018 197.50p 200.00p 196.00p 200.00p 45854
06/03/2018 197.50p 200.00p 197.50p 197.50p 65580
05/03/2018 196.50p 199.00p 196.50p 197.50p 32623
02/03/2018 197.50p 198.75p 195.00p 196.00p 71115
01/03/2018 197.50p 199.50p 195.00p 195.00p 86481
28/02/2018 197.50p 200.00p 195.83p 197.50p 56574
27/02/2018 197.50p 199.50p 195.75p 197.50p 96237
26/02/2018 197.50p 198.40p 195.25p 197.50p 42224
23/02/2018 199.50p 199.50p 196.11p 198.00p 291897
22/02/2018 199.50p 199.50p 197.00p 199.50p 19052
21/02/2018 200.00p 200.00p 198.25p 199.50p 22004
20/02/2018 197.50p 201.95p 197.50p 200.00p 45188
19/02/2018 196.50p 198.00p 195.55p 196.50p 35029
16/02/2018 196.50p 197.10p 195.50p 196.50p 17128
15/02/2018 196.50p 196.75p 195.00p 196.50p 26345
14/02/2018 196.50p 198.00p 194.50p 196.50p 63713
13/02/2018 196.50p 197.50p 195.75p 196.50p 29681
12/02/2018 197.00p 198.00p 195.00p 196.50p 69239
09/02/2018 198.50p 200.00p 195.00p 196.50p 103517
08/02/2018 196.50p 200.00p 196.00p 198.00p 88358
07/02/2018 192.50p 197.00p 191.51p 196.00p 299701
06/02/2018 196.00p 197.40p 190.00p 192.50p 212064
05/02/2018 200.00p 200.00p 198.00p 199.00p 101649
02/02/2018 200.00p 201.45p 198.00p 200.00p 97008
01/02/2018 201.00p 201.50p 199.00p 200.00p 48103
31/01/2018 201.00p 202.00p 198.00p 201.00p 96733
30/01/2018 201.00p 202.00p 197.25p 201.00p 163516
29/01/2018 201.00p 202.00p 200.00p 201.00p 29251
26/01/2018 201.00p 202.00p 200.00p 201.00p 106793
25/01/2018 201.00p 201.95p 200.00p 201.00p 28594
24/01/2018 201.50p 202.85p 200.00p 201.00p 27838
23/01/2018 204.00p 205.00p 200.00p 201.50p 36870
22/01/2018 202.50p 206.75p 200.55p 204.00p 162473
19/01/2018 197.50p 205.00p 196.10p 202.50p 143895
18/01/2018 195.00p 199.80p 194.00p 197.50p 51767
17/01/2018 191.00p 197.00p 191.00p 195.00p 66096
16/01/2018 189.00p 191.00p 188.00p 191.00p 33111
15/01/2018 192.50p 194.00p 188.00p 189.50p 128233
12/01/2018 191.50p 194.60p 190.00p 192.50p 131117
11/01/2018 191.50p 193.55p 190.00p 191.50p 474330
10/01/2018 191.50p 192.70p 190.00p 191.50p 60071
09/01/2018 190.50p 192.49p 189.25p 190.50p 18957
08/01/2018 189.00p 192.49p 188.63p 190.50p 95344
05/01/2018 191.00p 192.00p 188.00p 189.00p 120733
04/01/2018 193.50p 197.00p 188.25p 191.00p 126706
03/01/2018 193.50p 197.00p 192.15p 193.50p 52482
02/01/2018 192.50p 197.00p 191.51p 193.50p 92126
29/12/2017 190.00p 195.00p 189.56p 192.50p 31882
28/12/2017 189.50p 191.00p 189.01p 190.00p 11151
27/12/2017 189.00p 191.00p 187.00p 189.50p 26826
22/12/2017 188.00p 190.75p 187.00p 189.00p 18042
21/12/2017 188.00p 189.00p 187.00p 188.00p 39606
20/12/2017 188.00p 188.00p 187.00p 188.00p 21549
19/12/2017 189.50p 189.50p 187.25p 188.00p 22202
18/12/2017 192.00p 194.00p 188.00p 188.50p 36914
15/12/2017 183.50p 192.00p 183.50p 191.50p 63181
14/12/2017 183.00p 184.75p 182.00p 183.50p 20500
13/12/2017 183.50p 185.00p 182.10p 185.00p 17133
12/12/2017 183.50p 183.81p 182.10p 183.50p 14072
11/12/2017 183.50p 184.00p 181.50p 181.50p 19888
08/12/2017 184.00p 184.60p 182.00p 182.00p 68307
07/12/2017 189.00p 189.50p 183.00p 184.00p 60491
06/12/2017 191.00p 191.00p 188.00p 189.00p 61534
05/12/2017 192.00p 192.00p 189.00p 191.00p 86888
04/12/2017 191.00p 193.00p 189.00p 191.50p 23414
01/12/2017 189.50p 191.00p 188.05p 191.00p 30128
30/11/2017 190.50p 191.00p 187.50p 189.00p 45549
29/11/2017 191.50p 193.00p 189.08p 190.50p 20519
28/11/2017 189.50p 191.00p 189.00p 191.00p 13728
27/11/2017 189.50p 190.90p 188.00p 189.50p 27913
24/11/2017 188.50p 190.90p 188.50p 189.50p 34271
23/11/2017 188.00p 189.90p 186.75p 188.50p 27945
22/11/2017 188.00p 190.00p 186.00p 188.00p 34623
21/11/2017 186.00p 190.00p 183.82p 186.25p 30728
20/11/2017 185.50p 187.00p 183.00p 186.00p 38512
17/11/2017 183.50p 185.50p 183.00p 185.50p 1101822
16/11/2017 183.50p 184.00p 181.99p 183.50p 64762
15/11/2017 185.50p 185.50p 183.10p 183.50p 68497
14/11/2017 186.00p 186.75p 184.00p 185.50p 69568
13/11/2017 186.00p 186.00p 185.20p 186.00p 53428
10/11/2017 186.00p 186.00p 185.00p 186.00p 23918
09/11/2017 186.50p 186.50p 185.35p 186.00p 4042
08/11/2017 186.50p 188.00p 185.00p 186.50p 70266
07/11/2017 187.00p 187.30p 185.00p 186.50p 41800
06/11/2017 187.00p 188.00p 186.05p 187.00p 54794
03/11/2017 188.50p 188.50p 185.50p 187.00p 134777
02/11/2017 188.50p 190.00p 187.00p 188.50p 73600
01/11/2017 188.00p 192.00p 187.25p 189.75p 207031
31/10/2017 185.00p 190.00p 185.00p 188.00p 124945
30/10/2017 184.00p 186.00p 183.00p 185.00p 60526
27/10/2017 183.50p 185.00p 180.10p 184.00p 130142
26/10/2017 184.00p 184.00p 183.00p 184.00p 20518
25/10/2017 184.00p 185.00p 183.00p 184.00p 48251
24/10/2017 185.00p 185.00p 183.00p 184.00p 32450
23/10/2017 186.00p 187.00p 183.00p 185.00p 164448
20/10/2017 186.00p 186.00p 183.00p 186.00p 68947
19/10/2017 186.00p 186.75p 184.00p 186.00p 111016
18/10/2017 192.00p 193.00p 185.00p 186.00p 199947
17/10/2017 192.00p 192.00p 191.00p 192.00p 18800
16/10/2017 192.50p 192.75p 191.00p 192.00p 108459
13/10/2017 192.50p 193.00p 192.50p 193.00p 134106
12/10/2017 192.50p 192.50p 190.50p 192.50p 10295
11/10/2017 193.00p 193.00p 190.50p 190.50p 6156
10/10/2017 195.50p 195.50p 193.00p 193.00p 108267
09/10/2017 195.50p 196.00p 195.50p 195.50p 56326
06/10/2017 197.50p 197.50p 195.50p 195.50p 191533
05/10/2017 197.50p 197.50p 195.50p 197.50p 150871
04/10/2017 198.00p 198.00p 195.50p 195.50p 7000
03/10/2017 201.50p 201.50p 198.00p 198.00p 47841
02/10/2017 203.50p 204.50p 201.00p 201.50p 148649
29/09/2017 204.00p 204.00p 203.50p 203.50p 115549
28/09/2017 204.00p 204.00p 203.00p 204.00p 13534
27/09/2017 204.00p 204.00p 204.00p 204.00p 49132
26/09/2017 204.00p 204.00p 204.00p 204.00p 17516
25/09/2017 206.00p 206.00p 204.00p 204.00p 77582
22/09/2017 206.00p 206.00p 206.00p 206.00p 258440
21/09/2017 206.50p 206.50p 206.00p 206.00p 66419
20/09/2017 207.00p 207.00p 206.50p 206.50p 105705
19/09/2017 210.00p 212.00p 207.00p 207.00p 131301
18/09/2017 209.50p 212.00p 209.50p 212.00p 135
15/09/2017 208.00p 208.00p 208.00p 208.00p 181503
14/09/2017 209.50p 209.50p 207.50p 208.00p 105699
13/09/2017 210.50p 210.50p 209.50p 209.50p 53783
12/09/2017 210.50p 210.50p 210.50p 210.50p 51397
11/09/2017 214.00p 214.50p 210.50p 210.50p 93901
08/09/2017 210.00p 214.00p 209.00p 214.00p 221617
07/09/2017 201.50p 209.00p 201.50p 209.00p 268399
06/09/2017 197.00p 203.50p 197.00p 201.50p 330474
05/09/2017 198.00p 198.00p 197.00p 197.00p 41987
04/09/2017 195.50p 198.50p 195.50p 197.50p 65486
01/09/2017 192.50p 196.00p 192.50p 196.00p 4156
31/08/2017 187.00p 192.50p 187.00p 192.50p 136423
30/08/2017 181.50p 187.00p 181.00p 187.00p 2466794
29/08/2017 178.50p 181.00p 178.50p 181.00p 1634795
25/08/2017 178.00p 178.50p 178.00p 178.50p 82251
24/08/2017 177.00p 178.00p 177.00p 178.00p 123460
23/08/2017 175.50p 177.00p 175.50p 177.00p 115286
22/08/2017 176.50p 178.00p 175.50p 175.50p 194953
21/08/2017 178.00p 178.00p 178.00p 178.00p 75685
18/08/2017 180.50p 180.50p 178.00p 178.00p 75922
17/08/2017 181.00p 181.00p 180.50p 180.50p 112903
16/08/2017 181.50p 181.50p 181.00p 181.00p 63599
15/08/2017 178.50p 181.50p 178.50p 181.50p 220232
14/08/2017 186.00p 186.00p 178.50p 178.50p 360422
11/08/2017 186.00p 186.00p 186.00p 186.00p 91947
10/08/2017 186.50p 188.00p 186.00p 186.00p 148536
09/08/2017 190.50p 191.00p 188.00p 188.00p 205509
08/08/2017 188.50p 190.50p 188.50p 190.50p 319349
07/08/2017 188.50p 188.50p 188.50p 188.50p 169934
04/08/2017 188.50p 188.50p 188.50p 188.50p 65875
03/08/2017 188.50p 188.50p 188.50p 188.50p 25825
02/08/2017 187.00p 188.50p 187.00p 188.50p 165017
01/08/2017 188.00p 188.50p 187.00p 187.00p 430972
31/07/2017 189.50p 189.50p 188.50p 188.50p 21800
28/07/2017 189.50p 190.50p 189.50p 189.50p 42666
27/07/2017 190.50p 191.00p 190.50p 190.50p 1500

*Close Price adjusted for both dividends and splits