Anemoi International Ltd NPV (DI) (AMOI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anemoi International Ltd NPV (DI)

Date Open High Low Close* Volume
01/02/2024 0.73p 0.73p 0.73p 0.73p 0
31/01/2024 0.73p 0.73p 0.73p 0.73p 0
30/01/2024 0.73p 0.73p 0.73p 0.73p 0
29/01/2024 0.73p 0.73p 0.73p 0.73p 0
26/01/2024 0.73p 0.73p 0.73p 0.73p 0
25/01/2024 0.73p 0.73p 0.73p 0.73p 0
24/01/2024 0.73p 0.73p 0.73p 0.73p 0
23/01/2024 0.73p 0.73p 0.73p 0.73p 0
22/01/2024 0.73p 0.73p 0.60p 0.73p 5432
19/01/2024 0.73p 0.73p 0.73p 0.73p 0
18/01/2024 0.75p 0.75p 0.60p 0.73p 2772
17/01/2024 0.73p 0.73p 0.60p 0.73p 1000
16/01/2024 0.73p 0.75p 0.73p 0.73p 666
15/01/2024 0.75p 0.73p 0.73p 0.73p 0
12/01/2024 0.73p 0.73p 0.73p 0.73p 0
11/01/2024 0.75p 0.80p 0.73p 0.73p 0
10/01/2024 0.73p 0.73p 0.60p 0.73p 5952
09/01/2024 0.73p 0.73p 0.73p 0.73p 0
08/01/2024 0.73p 0.73p 0.73p 0.73p 0
05/01/2024 0.73p 0.73p 0.60p 0.73p 22
04/01/2024 0.73p 0.77p 0.60p 0.73p 37306
03/01/2024 0.68p 0.73p 0.59p 0.73p 0
02/01/2024 0.73p 0.73p 0.73p 0.73p 0
29/12/2023 0.73p 0.73p 0.73p 0.73p 0
28/12/2023 0.75p 0.80p 0.73p 0.73p 0
27/12/2023 0.73p 0.73p 0.73p 0.73p 0
22/12/2023 0.73p 0.73p 0.73p 0.73p 0
21/12/2023 0.73p 0.78p 0.60p 0.73p 260200
20/12/2023 0.73p 0.73p 0.73p 0.73p 0
19/12/2023 0.73p 0.73p 0.73p 0.73p 0
18/12/2023 0.73p 0.77p 0.60p 0.73p 4961
15/12/2023 0.73p 0.77p 0.61p 0.73p 99419
14/12/2023 0.73p 0.73p 0.73p 0.73p 0
13/12/2023 0.68p 0.73p 0.68p 0.73p 200000
12/12/2023 0.73p 0.77p 0.68p 0.68p 197
11/12/2023 0.68p 0.73p 0.68p 0.73p 200000
08/12/2023 0.68p 0.68p 0.62p 0.68p 0
07/12/2023 0.68p 0.68p 0.62p 0.68p 0
06/12/2023 0.68p 0.68p 0.52p 0.68p 1204
05/12/2023 0.68p 0.68p 0.62p 0.68p 0
04/12/2023 0.68p 0.68p 0.62p 0.68p 0
01/12/2023 0.68p 0.68p 0.62p 0.68p 0
30/11/2023 0.68p 0.68p 0.62p 0.68p 0
29/11/2023 0.68p 0.77p 0.68p 0.68p 259
28/11/2023 0.68p 0.68p 0.62p 0.68p 0
27/11/2023 0.68p 0.68p 0.62p 0.68p 0
24/11/2023 0.68p 0.68p 0.62p 0.68p 0
23/11/2023 0.68p 0.68p 0.62p 0.68p 0
22/11/2023 0.68p 0.68p 0.62p 0.68p 0
21/11/2023 0.68p 0.68p 0.62p 0.68p 0
20/11/2023 0.68p 0.68p 0.62p 0.68p 0
17/11/2023 0.68p 0.68p 0.62p 0.68p 0
16/11/2023 0.68p 0.68p 0.52p 0.68p 4360
15/11/2023 0.68p 0.68p 0.62p 0.68p 0
14/11/2023 0.68p 0.68p 0.62p 0.68p 0
13/11/2023 0.68p 0.77p 0.68p 0.68p 1024
10/11/2023 0.68p 0.68p 0.42p 0.68p 124750
09/11/2023 0.68p 0.68p 0.62p 0.68p 0
08/11/2023 0.68p 0.68p 0.62p 0.68p 0
07/11/2023 0.68p 0.77p 0.68p 0.68p 4
06/11/2023 0.68p 0.68p 0.62p 0.68p 0
03/11/2023 0.68p 0.68p 0.62p 0.68p 0
02/11/2023 0.68p 0.68p 0.62p 0.68p 0
01/11/2023 0.68p 0.68p 0.62p 0.68p 0
31/10/2023 0.68p 0.77p 0.68p 0.68p 259
30/10/2023 0.68p 0.68p 0.62p 0.68p 0
27/10/2023 0.73p 0.73p 0.60p 0.68p 365000
26/10/2023 0.73p 0.73p 0.68p 0.73p 0
25/10/2023 0.73p 0.73p 0.68p 0.73p 0
24/10/2023 0.78p 0.78p 0.61p 0.73p 102157
23/10/2023 0.78p 0.78p 0.78p 0.78p 0
20/10/2023 0.78p 0.78p 0.78p 0.78p 0
19/10/2023 0.78p 0.78p 0.60p 0.78p 0
18/10/2023 0.78p 0.78p 0.78p 0.78p 0
17/10/2023 0.78p 0.78p 0.78p 0.78p 254878
16/10/2023 0.78p 0.78p 0.70p 0.78p 20000
13/10/2023 0.78p 0.78p 0.70p 0.78p 70000
12/10/2023 0.78p 0.78p 0.78p 0.78p 0
11/10/2023 0.80p 0.80p 0.70p 0.78p 100500
10/10/2023 0.80p 0.82p 0.80p 0.80p 1829
09/10/2023 0.80p 0.80p 0.77p 0.80p 0
06/10/2023 0.80p 0.80p 0.77p 0.80p 0
05/10/2023 0.85p 0.85p 0.80p 0.80p 1890
04/10/2023 0.80p 0.80p 0.77p 0.80p 0
03/10/2023 0.80p 0.80p 0.70p 0.80p 65062
02/10/2023 0.80p 0.80p 0.75p 0.80p 0
29/09/2023 0.80p 0.80p 0.75p 0.80p 0
28/09/2023 0.85p 0.85p 0.70p 0.80p 3682
27/09/2023 0.80p 0.80p 0.71p 0.80p 72096
26/09/2023 0.80p 0.80p 0.65p 0.80p 500000
25/09/2023 0.90p 0.90p 0.75p 0.80p 700121
22/09/2023 0.90p 0.90p 0.90p 0.90p 0
21/09/2023 0.90p 0.90p 0.80p 0.90p 4358
20/09/2023 0.90p 0.90p 0.90p 0.90p 0
19/09/2023 0.90p 0.90p 0.80p 0.90p 495
18/09/2023 0.85p 0.90p 0.78p 0.90p 0
15/09/2023 0.90p 0.90p 0.80p 0.90p 3334
14/09/2023 0.90p 0.90p 0.80p 0.90p 2000
13/09/2023 0.90p 0.90p 0.90p 0.90p 0
12/09/2023 0.90p 0.90p 0.80p 0.90p 1661
11/09/2023 0.90p 0.90p 0.90p 0.90p 0
08/09/2023 0.90p 0.90p 0.87p 0.90p 229
07/09/2023 0.90p 0.90p 0.80p 0.90p 22883
06/09/2023 0.90p 0.90p 0.90p 0.90p 0
05/09/2023 0.90p 0.90p 0.80p 0.90p 5876
04/09/2023 0.90p 0.90p 0.87p 0.90p 50000
01/09/2023 0.90p 0.90p 0.90p 0.90p 0
31/08/2023 0.90p 0.90p 0.90p 0.90p 0
30/08/2023 0.90p 0.90p 0.90p 0.90p 0
29/08/2023 0.90p 0.90p 0.71p 0.90p 54834
25/08/2023 0.90p 0.90p 0.80p 0.90p 50000
24/08/2023 0.90p 0.90p 0.80p 0.90p 768
23/08/2023 0.90p 0.92p 0.90p 0.90p 3336
22/08/2023 0.90p 0.92p 0.80p 0.90p 47942
21/08/2023 0.90p 0.90p 0.90p 0.90p 0
18/08/2023 0.95p 0.95p 0.80p 0.90p 33861
17/08/2023 0.95p 0.95p 0.71p 0.95p 50768
16/08/2023 0.95p 0.95p 0.92p 0.95p 50000
15/08/2023 0.95p 1.00p 0.95p 0.95p 0
14/08/2023 0.95p 0.95p 0.92p 0.95p 1082
11/08/2023 0.95p 1.00p 0.95p 0.95p 0
10/08/2023 0.95p 0.95p 0.71p 0.95p 170048
09/08/2023 0.95p 1.00p 0.95p 0.95p 0
08/08/2023 0.95p 0.95p 0.82p 0.95p 50000
07/08/2023 0.95p 0.95p 0.82p 0.95p 10840
04/08/2023 0.95p 0.95p 0.93p 0.95p 1618
03/08/2023 0.95p 0.95p 0.82p 0.95p 197168
02/08/2023 0.95p 1.04p 0.72p 0.95p 500073
01/08/2023 0.90p 0.99p 0.80p 0.95p 624682
31/07/2023 0.90p 0.95p 0.90p 0.90p 5374
28/07/2023 0.90p 0.90p 0.80p 0.90p 7272
27/07/2023 0.90p 0.97p 0.80p 0.90p 229074
26/07/2023 0.75p 1.39p 0.75p 0.90p 5366850
25/07/2023 0.75p 0.75p 0.64p 0.75p 300226
24/07/2023 0.70p 0.80p 0.64p 0.75p 259375
21/07/2023 0.70p 0.79p 0.63p 0.70p 1553046
20/07/2023 0.70p 0.73p 0.70p 0.70p 0
19/07/2023 0.70p 0.70p 0.60p 0.70p 1383937
18/07/2023 0.70p 0.70p 0.70p 0.70p 0
17/07/2023 0.85p 0.85p 0.60p 0.70p 823555
14/07/2023 0.90p 0.90p 0.90p 0.90p 0
13/07/2023 0.90p 0.90p 0.90p 0.90p 0
12/07/2023 0.90p 0.90p 0.90p 0.90p 0
11/07/2023 0.90p 0.90p 0.90p 0.90p 0
10/07/2023 0.90p 0.90p 0.90p 0.90p 0
07/07/2023 0.90p 0.90p 0.90p 0.90p 0
06/07/2023 0.90p 0.90p 0.90p 0.90p 0
05/07/2023 0.90p 0.90p 0.90p 0.90p 0
04/07/2023 0.90p 0.90p 0.90p 0.90p 0
03/07/2023 0.90p 0.90p 0.90p 0.90p 0
30/06/2023 0.90p 0.90p 0.90p 0.90p 0
29/06/2023 0.90p 0.90p 0.90p 0.90p 0
28/06/2023 0.90p 0.90p 0.90p 0.90p 0
27/06/2023 0.90p 0.90p 0.90p 0.90p 0
26/06/2023 0.90p 0.90p 0.90p 0.90p 0
23/06/2023 0.90p 0.90p 0.90p 0.90p 0
22/06/2023 0.90p 0.90p 0.90p 0.90p 0
21/06/2023 0.90p 0.90p 0.90p 0.90p 0
20/06/2023 0.90p 0.90p 0.90p 0.90p 0
19/06/2023 0.90p 0.90p 0.90p 0.90p 0
16/06/2023 0.90p 0.90p 0.90p 0.90p 0
15/06/2023 0.90p 0.90p 0.90p 0.90p 0
14/06/2023 0.90p 0.90p 0.90p 0.90p 0
13/06/2023 0.90p 0.90p 0.90p 0.90p 0
12/06/2023 0.90p 0.90p 0.90p 0.90p 0
09/06/2023 0.90p 0.90p 0.90p 0.90p 0
08/06/2023 0.90p 0.90p 0.90p 0.90p 0
07/06/2023 0.90p 0.90p 0.90p 0.90p 0
06/06/2023 0.90p 0.90p 0.90p 0.90p 0
05/06/2023 0.90p 0.90p 0.90p 0.90p 0
02/06/2023 0.90p 0.90p 0.90p 0.90p 0
01/06/2023 0.90p 0.90p 0.90p 0.90p 0
31/05/2023 0.90p 0.90p 0.90p 0.90p 0
30/05/2023 0.90p 0.90p 0.90p 0.90p 0
26/05/2023 0.90p 0.90p 0.90p 0.90p 0
25/05/2023 0.90p 0.90p 0.90p 0.90p 0
24/05/2023 0.90p 0.90p 0.90p 0.90p 0
23/05/2023 0.90p 0.90p 0.90p 0.90p 0
22/05/2023 0.90p 0.90p 0.90p 0.90p 0
19/05/2023 0.90p 0.90p 0.90p 0.90p 0
18/05/2023 0.90p 0.90p 0.90p 0.90p 0
17/05/2023 0.90p 0.90p 0.90p 0.90p 0
16/05/2023 0.90p 0.90p 0.90p 0.90p 0
15/05/2023 0.90p 0.90p 0.90p 0.90p 0
12/05/2023 0.90p 0.90p 0.90p 0.90p 0
11/05/2023 0.90p 0.90p 0.90p 0.90p 0
10/05/2023 0.90p 0.90p 0.90p 0.90p 0
09/05/2023 0.90p 0.90p 0.90p 0.90p 0
05/05/2023 0.90p 0.90p 0.90p 0.90p 0
04/05/2023 0.90p 0.90p 0.90p 0.90p 0
03/05/2023 0.90p 0.90p 0.90p 0.90p 0
02/05/2023 0.90p 0.90p 0.90p 0.90p 0
28/04/2023 0.90p 0.90p 0.84p 0.90p 0
27/04/2023 0.90p 0.90p 0.87p 0.90p 0
26/04/2023 0.90p 0.90p 0.87p 0.90p 0
25/04/2023 0.90p 0.90p 0.87p 0.90p 0
24/04/2023 0.90p 0.90p 0.80p 0.90p 122161
21/04/2023 0.90p 0.93p 0.90p 0.90p 50000
20/04/2023 1.03p 1.09p 0.80p 0.90p 1590684
19/04/2023 1.03p 1.03p 0.96p 1.03p 0

*Close Price adjusted for both dividends and splits