Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/10/2016 146.50p 152.00p 146.50p 149.50p 486660
07/10/2016 140.00p 140.00p 139.50p 140.00p 26650
06/10/2016 140.00p 140.00p 138.00p 140.00p 11801
05/10/2016 140.00p 140.00p 138.00p 140.00p 13286
04/10/2016 141.50p 141.50p 138.00p 140.00p 49018
03/10/2016 141.50p 141.50p 140.00p 141.50p 35060
30/09/2016 141.50p 141.50p 140.00p 141.50p 2030
29/09/2016 141.50p 141.50p 140.00p 141.50p 3000
28/09/2016 141.50p 141.50p 140.00p 141.50p 24222
27/09/2016 141.50p 141.50p 140.00p 141.50p 5336
26/09/2016 141.50p 141.50p 138.00p 141.50p 57444
23/09/2016 141.50p 141.50p 140.00p 141.50p 64411
22/09/2016 141.50p 143.00p 139.00p 141.50p 62611
21/09/2016 141.00p 142.25p 139.13p 141.50p 27895
20/09/2016 141.00p 141.00p 140.50p 141.00p 59129
19/09/2016 141.00p 141.96p 139.00p 141.00p 111076
16/09/2016 141.00p 141.00p 139.00p 141.00p 45859
15/09/2016 141.00p 142.50p 139.00p 141.00p 38180
14/09/2016 140.50p 141.00p 139.00p 141.00p 81518
13/09/2016 140.50p 142.00p 138.00p 140.50p 17178
12/09/2016 143.00p 143.00p 137.00p 140.50p 45917
09/09/2016 143.00p 144.00p 141.00p 143.00p 14196
08/09/2016 143.00p 143.00p 141.40p 143.00p 2740
07/09/2016 143.00p 144.00p 141.00p 143.00p 11536
06/09/2016 144.00p 145.00p 140.00p 143.00p 104081
05/09/2016 144.00p 145.00p 143.00p 144.00p 61201
02/09/2016 144.00p 144.50p 143.00p 144.00p 45575
01/09/2016 147.00p 147.00p 143.00p 143.50p 88609
31/08/2016 147.50p 147.50p 145.00p 147.50p 27075
30/08/2016 147.50p 147.50p 144.00p 144.50p 48806
26/08/2016 147.50p 150.00p 144.00p 147.50p 44466
25/08/2016 147.50p 147.50p 145.00p 147.50p 8281
24/08/2016 147.50p 149.70p 146.33p 147.50p 26247
23/08/2016 147.50p 149.70p 146.25p 147.50p 10060
22/08/2016 147.50p 148.55p 146.70p 147.50p 20154
19/08/2016 147.50p 147.50p 145.00p 145.00p 88759
18/08/2016 148.00p 148.00p 144.00p 147.50p 52545
17/08/2016 147.00p 148.50p 145.00p 148.00p 78132
16/08/2016 145.00p 148.00p 140.00p 147.00p 1845624
15/08/2016 142.00p 144.00p 140.40p 142.00p 39709
12/08/2016 143.00p 144.50p 140.00p 142.00p 36965
11/08/2016 143.00p 145.00p 140.00p 140.00p 32057
10/08/2016 144.00p 145.00p 141.00p 143.00p 41149
09/08/2016 142.00p 145.00p 140.15p 142.00p 49728
08/08/2016 144.00p 144.00p 139.00p 142.00p 119609
05/08/2016 145.00p 145.00p 143.00p 144.00p 24714
04/08/2016 145.00p 145.00p 143.00p 145.00p 43464
03/08/2016 145.00p 145.00p 143.00p 145.00p 43617
02/08/2016 144.50p 145.00p 143.05p 145.00p 17918
01/08/2016 144.50p 146.20p 142.00p 144.50p 43371
29/07/2016 144.50p 146.25p 140.25p 144.50p 79113
28/07/2016 143.00p 144.50p 142.00p 144.50p 86299
27/07/2016 144.50p 145.18p 141.00p 143.00p 193697
26/07/2016 143.50p 148.99p 142.00p 144.50p 294011
25/07/2016 138.00p 144.00p 138.00p 142.50p 158525
22/07/2016 137.50p 139.75p 136.35p 138.00p 113826
21/07/2016 133.00p 138.00p 133.00p 137.50p 260937
20/07/2016 130.00p 134.00p 130.00p 133.00p 188442
19/07/2016 126.50p 130.00p 126.00p 130.00p 200346
18/07/2016 123.50p 128.50p 123.50p 126.50p 212110
15/07/2016 125.00p 125.50p 122.00p 123.50p 115392
14/07/2016 116.50p 126.40p 116.50p 125.00p 177690
13/07/2016 112.00p 117.65p 111.40p 116.50p 167712
12/07/2016 111.50p 112.90p 111.16p 112.00p 522438
11/07/2016 111.50p 113.00p 110.35p 111.50p 580566
08/07/2016 111.00p 111.50p 110.15p 111.50p 1103444
07/07/2016 111.00p 111.00p 110.02p 111.00p 14502
06/07/2016 111.00p 111.85p 110.00p 111.00p 43456
05/07/2016 111.00p 111.00p 110.02p 111.00p 13076
04/07/2016 111.00p 111.20p 110.00p 111.00p 101294
01/07/2016 111.00p 112.00p 110.50p 111.00p 9265
30/06/2016 110.50p 112.00p 109.06p 111.00p 93726
29/06/2016 110.50p 111.00p 109.00p 110.50p 112321
28/06/2016 110.50p 110.50p 109.00p 110.50p 59581
27/06/2016 110.50p 112.00p 105.50p 110.50p 67983
24/06/2016 109.00p 111.59p 109.00p 110.50p 82195
23/06/2016 113.50p 114.00p 113.00p 114.00p 116114
22/06/2016 113.50p 113.50p 113.00p 113.50p 25401
21/06/2016 113.50p 114.00p 113.00p 113.50p 149290
20/06/2016 112.50p 113.50p 111.00p 113.50p 135046
17/06/2016 112.50p 112.50p 111.00p 112.50p 25845
16/06/2016 112.50p 112.50p 110.00p 112.50p 129747
15/06/2016 112.50p 113.00p 111.00p 112.50p 67442
14/06/2016 113.00p 113.00p 111.00p 112.50p 93631
13/06/2016 112.50p 114.40p 111.00p 113.00p 118857
10/06/2016 114.50p 114.50p 110.00p 112.50p 79778
09/06/2016 115.50p 116.65p 113.25p 116.00p 65994
08/06/2016 115.00p 117.00p 114.51p 115.50p 126625
07/06/2016 106.50p 117.00p 106.50p 115.00p 320016
06/06/2016 104.50p 108.00p 103.00p 106.50p 645666
03/06/2016 101.00p 102.00p 100.50p 101.00p 150731
02/06/2016 101.00p 101.90p 101.00p 101.00p 46171
01/06/2016 101.00p 102.00p 100.50p 101.00p 154475
31/05/2016 101.00p 101.00p 100.00p 101.00p 55409
27/05/2016 101.50p 101.50p 100.25p 101.00p 159457
26/05/2016 101.50p 101.50p 100.00p 101.50p 25419
25/05/2016 101.50p 102.00p 100.00p 101.50p 108178
24/05/2016 104.00p 104.00p 100.00p 101.50p 142685
23/05/2016 104.50p 104.50p 102.00p 104.00p 32209
20/05/2016 105.00p 105.25p 102.00p 104.50p 277712
19/05/2016 107.00p 107.00p 103.00p 106.00p 119671
18/05/2016 109.50p 110.00p 104.00p 104.00p 136519
17/05/2016 109.50p 109.50p 107.15p 109.50p 82841
16/05/2016 109.50p 109.50p 107.05p 109.50p 61345
13/05/2016 109.50p 109.50p 107.00p 109.50p 149784
12/05/2016 109.50p 109.50p 107.00p 109.50p 33501
11/05/2016 109.50p 109.50p 107.00p 109.50p 43111
10/05/2016 109.50p 109.50p 107.00p 109.50p 6165
09/05/2016 109.50p 109.50p 107.00p 109.50p 11168
06/05/2016 109.50p 110.00p 107.20p 109.50p 4385
05/05/2016 109.50p 110.00p 107.00p 110.00p 27921
04/05/2016 109.50p 110.09p 107.65p 109.50p 49160
03/05/2016 109.50p 110.50p 107.00p 109.50p 96319
29/04/2016 109.50p 110.75p 107.50p 109.50p 54990
28/04/2016 109.50p 109.50p 107.20p 109.50p 124457
27/04/2016 109.50p 109.50p 107.15p 109.50p 16822
26/04/2016 109.50p 110.00p 107.35p 109.50p 109703
25/04/2016 109.50p 109.50p 107.05p 109.50p 107952
22/04/2016 109.50p 109.50p 107.03p 109.50p 63133
21/04/2016 110.00p 110.00p 107.10p 109.50p 24682
20/04/2016 110.00p 110.00p 108.00p 110.00p 40265
19/04/2016 109.00p 111.00p 107.10p 110.00p 355486
18/04/2016 109.00p 111.00p 107.00p 109.00p 40403
15/04/2016 108.00p 108.00p 107.00p 108.00p 7720
14/04/2016 108.00p 108.00p 107.00p 108.00p 48532
13/04/2016 108.00p 108.50p 107.55p 108.00p 21674
12/04/2016 108.00p 108.00p 107.00p 108.00p 11808
11/04/2016 108.00p 108.00p 107.00p 108.00p 38691
08/04/2016 108.00p 110.00p 107.00p 108.00p 233533
07/04/2016 109.50p 109.50p 105.00p 108.00p 126837
06/04/2016 111.00p 113.00p 110.00p 111.50p 138782
05/04/2016 111.00p 111.50p 110.00p 111.00p 229286
04/04/2016 111.50p 111.50p 110.00p 111.00p 306735
01/04/2016 111.50p 113.00p 109.00p 111.50p 1208980
31/03/2016 111.50p 111.50p 109.00p 111.50p 127980
30/03/2016 111.50p 111.50p 111.15p 111.50p 72500
29/03/2016 111.50p 111.70p 110.00p 111.50p 77668
24/03/2016 112.00p 112.00p 110.00p 111.50p 16364
23/03/2016 112.00p 112.00p 110.00p 112.00p 34782
22/03/2016 112.00p 112.00p 110.00p 112.00p 16844
21/03/2016 112.00p 112.00p 110.00p 112.00p 37572
18/03/2016 112.50p 112.50p 110.00p 112.00p 73866
17/03/2016 113.00p 113.00p 110.00p 112.50p 111274
16/03/2016 113.00p 113.65p 111.00p 113.00p 10125
15/03/2016 113.50p 113.50p 111.00p 112.75p 32096
14/03/2016 113.50p 114.00p 111.00p 113.50p 5430
11/03/2016 114.50p 115.00p 111.60p 113.50p 35947
10/03/2016 111.00p 114.50p 110.10p 114.50p 82575
09/03/2016 111.00p 111.00p 110.00p 111.00p 38776
08/03/2016 111.50p 111.50p 110.00p 111.00p 1403877
07/03/2016 111.50p 112.00p 110.00p 111.50p 43659
04/03/2016 111.50p 111.50p 110.00p 111.50p 9285
03/03/2016 111.50p 111.58p 110.00p 111.50p 14197
02/03/2016 112.00p 112.20p 111.00p 111.50p 49853
01/03/2016 112.00p 112.49p 111.00p 112.00p 82118
29/02/2016 112.00p 113.00p 110.50p 112.00p 178097
26/02/2016 115.50p 115.50p 108.32p 112.00p 188424
25/02/2016 116.00p 116.00p 113.00p 115.50p 65445
24/02/2016 117.00p 117.00p 114.00p 116.00p 69805
23/02/2016 117.00p 117.00p 115.00p 117.00p 29821
22/02/2016 117.00p 117.00p 115.00p 117.00p 146790
19/02/2016 113.50p 118.00p 113.00p 117.00p 2455164
18/02/2016 113.50p 113.60p 111.10p 113.50p 121542
17/02/2016 115.00p 115.00p 113.50p 113.50p 67474
16/02/2016 114.50p 115.00p 113.00p 115.00p 116349
15/02/2016 114.00p 115.80p 112.00p 114.50p 54602
12/02/2016 114.00p 114.00p 112.00p 114.00p 10854
11/02/2016 114.00p 114.00p 111.00p 114.00p 41902
10/02/2016 114.00p 114.00p 112.00p 114.00p 75939
09/02/2016 114.00p 114.00p 112.00p 114.00p 83968
08/02/2016 113.50p 114.00p 111.00p 114.00p 56698
05/02/2016 115.00p 115.90p 111.00p 113.50p 77908
04/02/2016 115.00p 116.00p 113.01p 115.00p 24541
03/02/2016 115.00p 116.00p 114.63p 115.00p 35787
02/02/2016 115.50p 116.00p 114.05p 115.00p 74131
01/02/2016 115.50p 118.00p 113.70p 115.50p 97555
29/01/2016 115.50p 116.30p 113.30p 115.50p 26805
28/01/2016 115.50p 117.06p 115.50p 115.50p 56179
27/01/2016 116.00p 116.00p 114.15p 115.50p 77596
26/01/2016 115.50p 116.35p 114.33p 116.00p 153517
25/01/2016 114.50p 117.00p 114.50p 115.50p 75593
22/01/2016 114.00p 116.06p 114.00p 114.50p 43572
21/01/2016 113.50p 115.00p 112.00p 114.00p 105951
20/01/2016 116.00p 116.00p 112.00p 113.00p 111466
19/01/2016 117.00p 117.00p 114.00p 116.00p 62558
18/01/2016 118.00p 118.00p 115.00p 117.00p 74778
15/01/2016 118.00p 118.00p 116.00p 118.00p 139037
14/01/2016 118.00p 118.00p 116.00p 118.00p 269647
13/01/2016 118.00p 120.00p 116.00p 118.00p 51642
12/01/2016 118.00p 118.00p 116.00p 118.00p 283130
11/01/2016 118.00p 119.46p 116.00p 118.00p 135859
08/01/2016 117.00p 120.00p 115.75p 118.00p 67581
07/01/2016 118.00p 118.50p 114.00p 116.50p 181809
06/01/2016 112.50p 118.95p 112.50p 117.50p 126571
05/01/2016 111.00p 114.00p 109.00p 112.50p 219896
04/01/2016 109.50p 112.80p 109.00p 111.00p 329101
31/12/2015 109.50p 109.74p 109.12p 109.50p 37112
30/12/2015 109.50p 109.75p 109.00p 109.50p 10421
29/12/2015 109.50p 109.75p 109.00p 109.50p 56119
24/12/2015 109.50p 109.50p 109.00p 109.50p 71049

*Close Price adjusted for both dividends and splits