Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/12/2015 109.00p 110.00p 108.00p 109.50p 97045
22/12/2015 107.50p 109.00p 107.50p 109.00p 28040
21/12/2015 107.00p 108.40p 106.50p 107.50p 65322
18/12/2015 107.00p 107.50p 106.50p 107.00p 40791
17/12/2015 107.50p 108.50p 106.50p 107.00p 78974
16/12/2015 107.50p 107.50p 106.51p 107.50p 32606
15/12/2015 107.50p 107.50p 106.50p 107.50p 115559
14/12/2015 108.00p 108.00p 106.50p 107.50p 165002
11/12/2015 108.00p 108.00p 107.50p 108.00p 172090
10/12/2015 107.75p 108.00p 107.00p 108.00p 33995
09/12/2015 107.75p 108.88p 105.18p 107.75p 105550
08/12/2015 108.25p 109.50p 107.25p 108.00p 51053
07/12/2015 108.25p 109.50p 107.00p 109.50p 147947
04/12/2015 108.50p 109.63p 107.00p 108.25p 206904
03/12/2015 108.50p 110.00p 107.00p 108.50p 550823
02/12/2015 109.00p 109.95p 103.00p 107.50p 364467
01/12/2015 108.50p 110.00p 107.46p 109.00p 226564
30/11/2015 108.50p 109.90p 107.30p 108.50p 152089
27/11/2015 109.00p 109.40p 107.01p 108.50p 62581
26/11/2015 108.00p 109.00p 108.00p 109.00p 159740
25/11/2015 111.00p 111.00p 108.10p 108.75p 102029
24/11/2015 112.00p 112.00p 109.43p 111.00p 138187
23/11/2015 112.00p 112.00p 111.10p 112.00p 16798
20/11/2015 112.50p 112.75p 110.00p 112.00p 81265
19/11/2015 116.50p 116.50p 112.03p 112.50p 58487
18/11/2015 118.00p 118.00p 114.25p 116.50p 128095
17/11/2015 118.50p 119.40p 116.00p 118.00p 63587
16/11/2015 118.00p 119.40p 116.45p 118.50p 95686
13/11/2015 116.50p 118.50p 116.15p 118.00p 139041
12/11/2015 120.00p 120.00p 116.50p 116.50p 175464
11/11/2015 120.00p 121.52p 116.50p 120.00p 113290
10/11/2015 121.00p 121.50p 117.75p 120.00p 66787
09/11/2015 122.00p 123.00p 121.00p 121.00p 95756
06/11/2015 122.50p 123.85p 121.25p 122.00p 103908
05/11/2015 122.50p 123.85p 121.60p 122.50p 181842
04/11/2015 126.50p 126.50p 121.60p 122.50p 213243
03/11/2015 124.50p 128.06p 124.50p 126.50p 577515
02/11/2015 122.50p 125.00p 121.60p 124.25p 393392
30/10/2015 113.50p 123.00p 113.50p 122.50p 595092
29/10/2015 107.50p 114.00p 106.75p 113.00p 364442
28/10/2015 107.50p 108.90p 104.00p 107.00p 1977284
27/10/2015 132.50p 153.74p 109.00p 109.00p 2006238
26/10/2015 156.50p 156.50p 153.00p 156.50p 89714
23/10/2015 157.00p 157.00p 155.00p 156.50p 68672
22/10/2015 157.00p 157.00p 155.00p 157.00p 16665
21/10/2015 157.00p 157.00p 155.00p 157.00p 10000
20/10/2015 157.00p 157.00p 155.00p 157.00p 57857
19/10/2015 157.00p 157.00p 155.00p 157.00p 88571
16/10/2015 157.00p 157.00p 155.00p 157.00p 18110
15/10/2015 157.50p 157.50p 155.00p 157.00p 34087
14/10/2015 158.00p 158.00p 155.00p 157.50p 27083
13/10/2015 158.50p 158.50p 155.00p 158.00p 85126
12/10/2015 158.00p 161.00p 156.60p 158.50p 30819
09/10/2015 158.00p 159.00p 156.00p 158.00p 39206
08/10/2015 158.00p 159.00p 156.01p 158.00p 35058
07/10/2015 158.00p 158.20p 156.00p 158.00p 122206
06/10/2015 158.00p 158.00p 157.00p 158.00p 26931
05/10/2015 158.00p 159.00p 157.00p 158.00p 63000
02/10/2015 158.00p 158.00p 157.00p 158.00p 1248
01/10/2015 158.00p 158.00p 156.00p 158.00p 118115
30/09/2015 158.00p 158.20p 158.00p 158.00p 10190
29/09/2015 158.00p 159.12p 156.00p 158.00p 42715
28/09/2015 158.50p 159.12p 156.00p 158.00p 60101
25/09/2015 158.00p 160.00p 157.05p 159.00p 41509
24/09/2015 158.00p 161.00p 157.00p 158.00p 35999
23/09/2015 158.50p 161.00p 156.25p 158.00p 42182
22/09/2015 159.00p 159.90p 155.00p 156.00p 49879
21/09/2015 158.50p 160.00p 156.25p 158.00p 21995
18/09/2015 158.50p 162.08p 156.25p 158.50p 79437
17/09/2015 159.00p 159.32p 156.25p 158.50p 27389
16/09/2015 159.50p 159.95p 159.00p 159.00p 12985
15/09/2015 160.00p 161.00p 158.60p 159.50p 32850
14/09/2015 160.00p 162.00p 158.60p 160.00p 22115
11/09/2015 162.00p 162.00p 157.60p 160.00p 68807
10/09/2015 162.00p 162.40p 160.55p 162.00p 16994
09/09/2015 159.50p 167.00p 159.50p 162.00p 74187
08/09/2015 158.00p 161.00p 158.00p 159.00p 23204
07/09/2015 157.50p 161.00p 155.00p 158.00p 28028
04/09/2015 156.00p 160.00p 156.00p 157.50p 22565
03/09/2015 156.00p 159.00p 156.00p 156.00p 15239
02/09/2015 159.50p 159.50p 153.05p 156.00p 30597
01/09/2015 160.00p 163.00p 157.72p 159.50p 45377
28/08/2015 159.50p 159.50p 150.02p 159.50p 42753
27/08/2015 159.50p 161.40p 159.00p 159.50p 20321
26/08/2015 158.00p 162.00p 157.01p 160.00p 53013
25/08/2015 154.00p 158.40p 152.04p 158.00p 103236
24/08/2015 158.00p 160.00p 145.00p 152.00p 279495
21/08/2015 160.50p 160.85p 158.25p 159.50p 29176
20/08/2015 162.50p 164.00p 160.00p 160.50p 136005
19/08/2015 161.00p 162.50p 160.00p 162.50p 70200
18/08/2015 159.00p 161.00p 158.00p 161.00p 244291
17/08/2015 159.00p 159.07p 158.00p 159.00p 106579
14/08/2015 159.00p 160.00p 159.00p 159.00p 60576
13/08/2015 159.50p 161.00p 158.00p 159.00p 57146
12/08/2015 162.00p 162.00p 157.10p 159.50p 248696
11/08/2015 165.50p 165.50p 161.00p 162.50p 39360
10/08/2015 165.50p 167.95p 163.00p 165.50p 130060
07/08/2015 166.00p 166.00p 164.33p 165.50p 14826
06/08/2015 166.50p 166.62p 165.00p 166.00p 20698
05/08/2015 166.50p 166.85p 165.75p 166.50p 61020
04/08/2015 167.00p 168.00p 164.00p 166.00p 55648
03/08/2015 169.50p 170.25p 165.10p 167.00p 61944
31/07/2015 169.50p 169.50p 167.00p 169.50p 51977
30/07/2015 160.50p 171.00p 160.50p 169.50p 84775
29/07/2015 165.00p 165.90p 158.00p 160.50p 110535
28/07/2015 162.00p 167.90p 162.00p 165.00p 121979
27/07/2015 160.50p 164.00p 160.00p 162.00p 474315
24/07/2015 154.00p 162.00p 151.88p 160.50p 425945
23/07/2015 150.50p 154.70p 149.00p 154.00p 163598
22/07/2015 148.50p 151.00p 144.00p 150.50p 294981
21/07/2015 141.50p 151.00p 141.50p 148.50p 227877
20/07/2015 139.50p 139.69p 139.00p 139.00p 6509
17/07/2015 139.50p 140.00p 137.00p 139.50p 12422
16/07/2015 139.50p 140.00p 139.50p 139.50p 34
15/07/2015 139.50p 139.50p 137.00p 139.50p 11000
14/07/2015 139.50p 141.00p 138.25p 139.50p 11292
13/07/2015 139.50p 139.50p 139.50p 139.50p 0
10/07/2015 139.50p 139.50p 138.25p 139.50p 2135
09/07/2015 139.50p 142.00p 138.28p 139.50p 21007
08/07/2015 138.50p 141.75p 137.11p 139.50p 66218
07/07/2015 138.50p 139.50p 137.00p 138.50p 6997
06/07/2015 138.50p 139.50p 137.17p 138.50p 12156
03/07/2015 138.50p 139.50p 138.00p 138.50p 4769
02/07/2015 138.50p 139.70p 137.15p 138.50p 23053
01/07/2015 139.00p 139.50p 137.00p 138.50p 19356
30/06/2015 139.50p 140.00p 139.00p 139.00p 10900
29/06/2015 139.50p 139.50p 138.00p 139.50p 11877
26/06/2015 139.50p 141.00p 139.50p 139.50p 9873
25/06/2015 138.50p 139.57p 138.00p 139.50p 24068
24/06/2015 138.50p 139.50p 138.00p 139.00p 23597
23/06/2015 138.50p 138.80p 137.10p 138.50p 5541
22/06/2015 138.50p 138.50p 137.08p 138.50p 14118
19/06/2015 138.50p 138.50p 137.00p 138.50p 11696
18/06/2015 138.50p 138.50p 137.15p 138.50p 1994
17/06/2015 137.50p 138.50p 137.17p 138.50p 5976
16/06/2015 137.50p 138.67p 136.00p 137.50p 2524
15/06/2015 137.50p 138.65p 136.00p 137.50p 19541
12/06/2015 137.00p 137.80p 135.00p 137.50p 20175
11/06/2015 137.00p 137.80p 135.00p 137.00p 39216
10/06/2015 140.50p 141.00p 135.00p 137.00p 70207
09/06/2015 143.00p 143.00p 139.00p 140.50p 23433
08/06/2015 143.00p 143.00p 141.00p 143.00p 14894
05/06/2015 142.50p 145.14p 141.50p 143.00p 65339
04/06/2015 139.50p 144.00p 136.00p 142.50p 174142
03/06/2015 139.50p 140.00p 136.50p 138.00p 28659
02/06/2015 141.00p 141.50p 138.00p 139.50p 38411
01/06/2015 141.00p 141.00p 139.00p 141.00p 30032
29/05/2015 141.50p 144.00p 140.00p 141.50p 75223
28/05/2015 141.50p 143.22p 139.25p 141.50p 38557
27/05/2015 138.00p 143.71p 138.00p 141.50p 58301
26/05/2015 133.50p 140.00p 133.50p 138.00p 61748
22/05/2015 133.50p 135.00p 132.00p 133.50p 40681
21/05/2015 132.00p 134.00p 130.00p 133.50p 72761
20/05/2015 132.00p 132.00p 129.74p 132.00p 3666143
19/05/2015 132.00p 134.00p 130.00p 132.00p 23648
18/05/2015 133.50p 133.50p 130.00p 132.00p 597563
15/05/2015 133.50p 133.50p 132.00p 133.50p 3726
14/05/2015 133.50p 133.50p 132.00p 133.50p 22238
13/05/2015 134.00p 134.00p 131.00p 133.50p 83267
12/05/2015 134.00p 134.90p 133.00p 134.00p 56922
11/05/2015 134.00p 135.00p 133.00p 134.00p 55321
08/05/2015 132.00p 134.00p 131.00p 134.00p 52216
07/05/2015 131.50p 133.00p 130.00p 132.00p 42689
06/05/2015 131.50p 132.25p 130.00p 131.50p 15153
05/05/2015 133.50p 133.50p 127.96p 131.50p 48971
01/05/2015 134.00p 134.00p 132.00p 133.50p 48331
30/04/2015 135.00p 135.00p 132.00p 134.00p 60925
29/04/2015 134.50p 135.50p 133.00p 135.00p 14152
28/04/2015 137.00p 137.00p 132.50p 132.50p 94711
27/04/2015 137.50p 137.50p 135.00p 137.00p 25637
24/04/2015 138.00p 138.00p 136.00p 137.50p 19061
23/04/2015 137.50p 138.00p 136.00p 138.00p 45164
22/04/2015 138.00p 138.00p 135.00p 137.50p 44481
21/04/2015 138.00p 140.00p 136.04p 138.00p 13538
20/04/2015 137.50p 140.00p 135.55p 138.00p 11392
17/04/2015 136.00p 138.50p 135.00p 137.00p 53164
16/04/2015 135.00p 137.80p 133.50p 136.00p 27395
15/04/2015 135.00p 136.20p 133.10p 135.00p 30896
14/04/2015 134.50p 137.00p 134.00p 135.00p 25132
13/04/2015 134.50p 137.00p 132.00p 132.00p 38529
10/04/2015 134.50p 136.37p 132.00p 134.50p 38274
09/04/2015 133.00p 137.00p 132.00p 134.50p 251283
08/04/2015 136.00p 137.00p 132.00p 132.00p 192876
07/04/2015 137.50p 137.90p 134.06p 136.00p 67941
02/04/2015 138.50p 138.50p 135.00p 137.50p 40408
01/04/2015 139.50p 140.85p 138.36p 139.50p 25921
31/03/2015 140.00p 141.20p 138.00p 139.50p 39206
30/03/2015 140.00p 141.40p 139.60p 140.00p 16841
27/03/2015 140.00p 141.40p 139.50p 140.00p 46267
26/03/2015 139.50p 141.20p 138.50p 140.00p 41997
25/03/2015 139.50p 140.97p 138.15p 139.50p 10646
24/03/2015 139.50p 141.00p 138.00p 139.50p 7327
23/03/2015 139.50p 142.00p 137.50p 139.50p 71630
20/03/2015 140.00p 140.95p 137.30p 139.50p 140018
19/03/2015 140.50p 141.16p 139.00p 140.00p 15910
18/03/2015 140.50p 142.00p 139.30p 140.50p 13053
17/03/2015 140.00p 142.00p 139.00p 140.00p 46242
16/03/2015 139.00p 142.00p 138.21p 140.00p 337758
13/03/2015 139.00p 139.00p 138.00p 139.00p 224
12/03/2015 139.00p 139.50p 137.04p 139.00p 41800

*Close Price adjusted for both dividends and splits