Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Aminex (CDI) (AEX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/02/2018 | 2.95p | 2.98p | 2.93p | 2.95p | 3433495 |
| 23/02/2018 | 2.95p | 2.99p | 2.91p | 2.95p | 753424 |
| 22/02/2018 | 2.98p | 2.99p | 2.92p | 2.95p | 1980723 |
| 21/02/2018 | 2.98p | 3.01p | 2.90p | 2.98p | 1372589 |
| 20/02/2018 | 3.00p | 3.02p | 2.92p | 2.98p | 3336247 |
| 19/02/2018 | 2.98p | 3.04p | 2.91p | 3.00p | 1857117 |
| 16/02/2018 | 3.03p | 3.05p | 2.95p | 2.98p | 2345411 |
| 15/02/2018 | 3.08p | 3.08p | 2.97p | 3.03p | 2709423 |
| 14/02/2018 | 3.00p | 3.08p | 2.96p | 3.08p | 1675725 |
| 13/02/2018 | 3.08p | 3.08p | 2.98p | 3.00p | 6420465 |
| 12/02/2018 | 3.08p | 3.12p | 3.00p | 3.08p | 1823638 |
| 09/02/2018 | 3.15p | 3.15p | 2.96p | 3.08p | 6270621 |
| 08/02/2018 | 3.35p | 3.35p | 3.10p | 3.15p | 3408255 |
| 07/02/2018 | 3.25p | 3.49p | 3.25p | 3.35p | 3432940 |
| 06/02/2018 | 3.20p | 3.35p | 3.11p | 3.25p | 5873376 |
| 05/02/2018 | 3.10p | 3.70p | 2.93p | 3.38p | 26435552 |
| 02/02/2018 | 2.95p | 3.13p | 2.95p | 3.07p | 4629559 |
| 01/02/2018 | 2.90p | 3.00p | 2.85p | 2.95p | 3041784 |
| 31/01/2018 | 2.93p | 2.97p | 2.85p | 2.90p | 3742135 |
| 30/01/2018 | 3.03p | 3.05p | 2.88p | 2.88p | 3480998 |
| 29/01/2018 | 3.05p | 3.06p | 2.95p | 3.03p | 1108376 |
| 26/01/2018 | 3.05p | 3.09p | 2.97p | 3.05p | 5562445 |
| 25/01/2018 | 3.03p | 3.07p | 2.98p | 3.05p | 3444442 |
| 24/01/2018 | 3.00p | 3.07p | 2.98p | 3.03p | 4022263 |
| 23/01/2018 | 3.08p | 3.08p | 2.96p | 3.00p | 2829817 |
| 22/01/2018 | 3.03p | 3.09p | 3.01p | 3.08p | 2940778 |
| 19/01/2018 | 3.08p | 3.08p | 3.00p | 3.03p | 1180438 |
| 18/01/2018 | 3.03p | 3.08p | 2.96p | 3.08p | 2127457 |
| 17/01/2018 | 3.05p | 3.05p | 2.96p | 3.03p | 2941644 |
| 16/01/2018 | 3.05p | 3.07p | 2.97p | 3.05p | 2007792 |
| 15/01/2018 | 3.10p | 3.10p | 2.97p | 3.05p | 4272881 |
| 12/01/2018 | 2.98p | 3.14p | 2.96p | 3.10p | 3129334 |
| 11/01/2018 | 3.03p | 3.08p | 2.96p | 2.98p | 5529491 |
| 10/01/2018 | 3.00p | 3.10p | 2.98p | 3.03p | 3065967 |
| 09/01/2018 | 3.05p | 3.05p | 2.97p | 3.00p | 2152966 |
| 08/01/2018 | 3.10p | 3.28p | 2.96p | 3.05p | 4208105 |
| 05/01/2018 | 3.10p | 3.13p | 3.00p | 3.10p | 2345203 |
| 04/01/2018 | 3.10p | 3.17p | 3.00p | 3.10p | 1572108 |
| 03/01/2018 | 3.10p | 3.16p | 3.03p | 3.10p | 1210289 |
| 02/01/2018 | 3.03p | 3.17p | 2.95p | 3.10p | 2721178 |
| 29/12/2017 | 3.05p | 3.10p | 2.99p | 3.07p | 2909769 |
| 28/12/2017 | 3.05p | 3.14p | 3.00p | 3.05p | 814725 |
| 27/12/2017 | 3.15p | 3.15p | 2.98p | 3.05p | 939541 |
| 22/12/2017 | 3.13p | 3.17p | 3.10p | 3.15p | 638186 |
| 21/12/2017 | 3.03p | 3.18p | 2.98p | 3.13p | 1070479 |
| 20/12/2017 | 3.03p | 3.07p | 2.98p | 3.03p | 1076928 |
| 19/12/2017 | 3.00p | 3.07p | 2.97p | 3.03p | 1425555 |
| 18/12/2017 | 3.08p | 3.08p | 2.96p | 3.00p | 2054529 |
| 15/12/2017 | 3.03p | 3.14p | 2.98p | 3.08p | 1507625 |
| 14/12/2017 | 3.03p | 3.08p | 2.98p | 3.03p | 976462 |
| 13/12/2017 | 3.03p | 3.15p | 3.00p | 3.03p | 2635235 |
| 12/12/2017 | 3.03p | 3.10p | 2.95p | 3.03p | 666797 |
| 11/12/2017 | 3.18p | 3.18p | 2.97p | 3.05p | 2104348 |
| 08/12/2017 | 3.10p | 3.19p | 3.08p | 3.18p | 1264417 |
| 07/12/2017 | 3.00p | 3.15p | 2.99p | 3.10p | 2855978 |
| 06/12/2017 | 3.00p | 3.04p | 2.96p | 3.00p | 1776255 |
| 05/12/2017 | 3.05p | 3.08p | 2.90p | 3.00p | 2633977 |
| 04/12/2017 | 3.08p | 3.11p | 2.90p | 3.05p | 3595275 |
| 01/12/2017 | 3.05p | 3.14p | 2.97p | 3.08p | 2455498 |
| 30/11/2017 | 3.05p | 3.20p | 3.00p | 3.00p | 5280494 |
| 29/11/2017 | 3.18p | 3.22p | 2.97p | 3.05p | 5132235 |
| 28/11/2017 | 3.20p | 3.24p | 3.12p | 3.18p | 3321253 |
| 27/11/2017 | 3.45p | 3.53p | 3.20p | 3.23p | 4165168 |
| 24/11/2017 | 3.58p | 3.64p | 3.43p | 3.45p | 5235034 |
| 23/11/2017 | 3.58p | 3.64p | 3.50p | 3.58p | 709141 |
| 22/11/2017 | 3.58p | 3.61p | 3.57p | 3.58p | 822334 |
| 21/11/2017 | 3.58p | 3.59p | 3.51p | 3.58p | 956029 |
| 20/11/2017 | 3.58p | 3.65p | 3.55p | 3.58p | 1019586 |
| 17/11/2017 | 3.58p | 3.64p | 3.50p | 3.58p | 3676378 |
| 16/11/2017 | 3.63p | 3.65p | 3.58p | 3.58p | 417670 |
| 15/11/2017 | 3.60p | 3.65p | 3.55p | 3.63p | 1615577 |
| 14/11/2017 | 3.78p | 3.79p | 3.57p | 3.60p | 1735351 |
| 13/11/2017 | 3.80p | 3.89p | 3.75p | 3.78p | 2879542 |
| 10/11/2017 | 3.78p | 3.84p | 3.73p | 3.80p | 1832178 |
| 09/11/2017 | 3.83p | 3.93p | 3.73p | 3.73p | 4624681 |
| 08/11/2017 | 3.75p | 3.84p | 3.69p | 3.83p | 4040029 |
| 07/11/2017 | 3.63p | 3.87p | 3.55p | 3.75p | 9046428 |
| 06/11/2017 | 3.48p | 3.65p | 3.10p | 3.63p | 28363188 |
| 03/11/2017 | 4.20p | 4.21p | 4.01p | 4.15p | 4604730 |
| 02/11/2017 | 4.05p | 4.36p | 4.04p | 4.20p | 10182197 |
| 01/11/2017 | 3.90p | 4.24p | 3.74p | 4.05p | 8912844 |
| 31/10/2017 | 3.50p | 3.99p | 3.48p | 3.90p | 16268928 |
| 30/10/2017 | 3.50p | 3.52p | 3.47p | 3.50p | 3641791 |
| 27/10/2017 | 3.50p | 3.54p | 3.47p | 3.50p | 2324402 |
| 26/10/2017 | 3.53p | 3.59p | 3.48p | 3.50p | 3326162 |
| 25/10/2017 | 3.58p | 3.59p | 3.45p | 3.53p | 4099340 |
| 24/10/2017 | 3.70p | 3.74p | 3.50p | 3.58p | 9083351 |
| 23/10/2017 | 3.70p | 3.75p | 3.68p | 3.70p | 1892526 |
| 20/10/2017 | 3.75p | 3.84p | 3.67p | 3.70p | 2646404 |
| 19/10/2017 | 3.78p | 3.82p | 3.68p | 3.75p | 1981799 |
| 18/10/2017 | 3.78p | 3.84p | 3.72p | 3.78p | 3121181 |
| 17/10/2017 | 3.75p | 3.85p | 3.72p | 3.78p | 2533647 |
| 16/10/2017 | 3.88p | 3.88p | 3.74p | 3.75p | 3561873 |
| 13/10/2017 | 3.88p | 3.88p | 3.80p | 3.80p | 2334713 |
| 12/10/2017 | 3.88p | 3.93p | 3.85p | 3.88p | 2628819 |
| 11/10/2017 | 3.90p | 3.90p | 3.88p | 3.88p | 81500 |
| 10/10/2017 | 3.68p | 4.05p | 3.63p | 3.90p | 8065465 |
| 09/10/2017 | 3.68p | 3.68p | 3.63p | 3.68p | 3028425 |
| 06/10/2017 | 3.68p | 3.68p | 3.68p | 3.68p | 4205303 |
| 05/10/2017 | 3.78p | 3.78p | 3.65p | 3.68p | 4230311 |
| 04/10/2017 | 3.73p | 3.78p | 3.65p | 3.78p | 2613743 |
| 03/10/2017 | 3.80p | 3.80p | 3.63p | 3.73p | 4647808 |
| 02/10/2017 | 3.88p | 4.00p | 3.78p | 3.80p | 5289656 |
| 29/09/2017 | 3.93p | 4.00p | 3.93p | 4.00p | 10000 |
| 28/09/2017 | 4.23p | 4.23p | 3.93p | 3.93p | 640000 |
| 27/09/2017 | 4.28p | 4.28p | 4.13p | 4.20p | 3315789 |
| 26/09/2017 | 4.23p | 4.45p | 4.18p | 4.28p | 3944266 |
| 25/09/2017 | 4.20p | 4.23p | 4.20p | 4.23p | 2314379 |
| 22/09/2017 | 4.28p | 4.28p | 4.15p | 4.20p | 2353137 |
| 21/09/2017 | 4.13p | 4.40p | 4.13p | 4.28p | 5161249 |
| 20/09/2017 | 4.08p | 4.13p | 4.05p | 4.13p | 2905282 |
| 19/09/2017 | 4.15p | 4.15p | 4.05p | 4.08p | 5037101 |
| 18/09/2017 | 4.25p | 4.25p | 4.15p | 4.15p | 3036015 |
| 15/09/2017 | 4.30p | 4.35p | 4.23p | 4.25p | 2921446 |
| 14/09/2017 | 4.38p | 4.38p | 4.35p | 4.35p | 250000 |
| 13/09/2017 | 4.23p | 4.35p | 4.23p | 4.35p | 531000 |
| 12/09/2017 | 4.10p | 4.30p | 4.05p | 4.25p | 4756172 |
| 11/09/2017 | 4.25p | 4.33p | 4.10p | 4.10p | 7431813 |
| 08/09/2017 | 4.45p | 4.45p | 4.25p | 4.25p | 6856699 |
| 07/09/2017 | 4.45p | 4.45p | 4.40p | 4.45p | 5000 |
| 06/09/2017 | 4.65p | 4.65p | 4.35p | 4.45p | 12096947 |
| 05/09/2017 | 4.98p | 5.03p | 4.63p | 4.63p | 10797611 |
| 04/09/2017 | 4.75p | 4.98p | 4.70p | 4.98p | 435272 |
| 01/09/2017 | 4.70p | 4.85p | 4.53p | 4.53p | 10694199 |
| 31/08/2017 | 4.45p | 4.88p | 4.45p | 4.70p | 8938383 |
| 30/08/2017 | 4.25p | 4.50p | 4.25p | 4.45p | 4844282 |
| 29/08/2017 | 4.10p | 4.25p | 4.10p | 4.25p | 473470 |
| 25/08/2017 | 3.90p | 4.13p | 3.90p | 4.10p | 328356 |
| 24/08/2017 | 4.08p | 4.08p | 3.88p | 3.90p | 4231669 |
| 23/08/2017 | 3.95p | 4.18p | 3.95p | 4.08p | 5413796 |
| 22/08/2017 | 4.00p | 4.00p | 3.95p | 3.95p | 4437021 |
| 21/08/2017 | 4.10p | 4.15p | 3.93p | 4.00p | 4271991 |
| 18/08/2017 | 4.05p | 4.09p | 4.05p | 4.09p | 150000 |
| 17/08/2017 | 3.90p | 4.15p | 3.90p | 4.05p | 8647793 |
| 16/08/2017 | 3.60p | 4.00p | 3.60p | 3.90p | 12735566 |
| 15/08/2017 | 3.18p | 3.63p | 3.18p | 3.60p | 6727346 |
| 14/08/2017 | 3.23p | 3.23p | 3.18p | 3.18p | 2403183 |
| 11/08/2017 | 3.28p | 3.30p | 3.18p | 3.23p | 3037774 |
| 10/08/2017 | 3.50p | 3.50p | 3.28p | 3.28p | 7688108 |
| 09/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 4065846 |
| 08/08/2017 | 3.83p | 3.83p | 3.58p | 3.63p | 3652482 |
| 07/08/2017 | 3.88p | 3.88p | 3.75p | 3.83p | 6986991 |
| 04/08/2017 | 3.70p | 4.10p | 3.70p | 3.88p | 18053204 |
| 03/08/2017 | 3.05p | 3.75p | 3.05p | 3.70p | 22136960 |
| 02/08/2017 | 2.68p | 3.10p | 2.68p | 3.05p | 11790012 |
| 01/08/2017 | 2.68p | 2.68p | 2.63p | 2.68p | 5168771 |
| 31/07/2017 | 2.70p | 2.70p | 2.68p | 2.68p | 2247499 |
| 28/07/2017 | 2.70p | 2.70p | 2.70p | 2.70p | 4241002 |
| 27/07/2017 | 2.68p | 2.70p | 2.68p | 2.70p | 7140879 |
| 26/07/2017 | 2.78p | 2.80p | 2.68p | 2.68p | 8383410 |
| 25/07/2017 | 2.93p | 2.93p | 2.80p | 2.80p | 500 |
| 24/07/2017 | 2.85p | 2.93p | 2.85p | 2.93p | 2392790 |
| 21/07/2017 | 2.85p | 2.90p | 2.83p | 2.85p | 3913856 |
| 20/07/2017 | 3.03p | 3.03p | 2.85p | 2.85p | 8350469 |
| 19/07/2017 | 2.93p | 2.98p | 2.93p | 2.98p | 3876814 |
| 18/07/2017 | 2.90p | 2.98p | 2.88p | 2.93p | 4242025 |
| 17/07/2017 | 2.85p | 2.95p | 2.85p | 2.90p | 4052484 |
| 14/07/2017 | 2.85p | 2.85p | 2.85p | 2.85p | 2546624 |
| 13/07/2017 | 2.88p | 2.90p | 2.83p | 2.85p | 4875233 |
| 12/07/2017 | 2.83p | 2.88p | 2.83p | 2.85p | 230000 |
| 11/07/2017 | 2.75p | 2.83p | 2.73p | 2.80p | 10916699 |
| 10/07/2017 | 2.90p | 2.90p | 2.78p | 2.78p | 59300 |
| 07/07/2017 | 2.93p | 2.95p | 2.78p | 2.88p | 8254368 |
| 06/07/2017 | 3.00p | 3.00p | 2.93p | 2.93p | 4380718 |
| 05/07/2017 | 3.00p | 3.05p | 2.93p | 2.98p | 9146803 |
| 04/07/2017 | 3.05p | 3.05p | 2.95p | 3.00p | 3448996 |
| 03/07/2017 | 3.08p | 3.08p | 3.03p | 3.05p | 5890147 |
| 30/06/2017 | 3.18p | 3.18p | 3.03p | 3.08p | 3571976 |
| 29/06/2017 | 3.10p | 3.25p | 3.10p | 3.18p | 4802069 |
| 28/06/2017 | 3.05p | 3.10p | 3.00p | 3.10p | 190000 |
| 27/06/2017 | 3.03p | 3.08p | 3.00p | 3.05p | 6057176 |
| 26/06/2017 | 2.95p | 3.00p | 2.95p | 3.00p | 529703 |
| 23/06/2017 | 3.10p | 3.10p | 2.93p | 2.93p | 3245537 |
| 22/06/2017 | 3.15p | 3.15p | 3.08p | 3.10p | 0 |
| 21/06/2017 | 3.25p | 3.25p | 3.10p | 3.10p | 200000 |
| 20/06/2017 | 3.15p | 3.38p | 3.08p | 3.25p | 0 |
| 19/06/2017 | 3.43p | 3.43p | 3.08p | 3.08p | 3750 |
| 16/06/2017 | 3.50p | 3.55p | 3.40p | 3.43p | 5348685 |
| 15/06/2017 | 3.60p | 3.60p | 3.47p | 3.50p | 4477182 |
| 14/06/2017 | 3.60p | 3.62p | 3.48p | 3.60p | 6772710 |
| 13/06/2017 | 3.70p | 3.75p | 3.55p | 3.60p | 3391153 |
| 12/06/2017 | 3.70p | 3.75p | 3.53p | 3.70p | 7195116 |
| 09/06/2017 | 3.55p | 3.72p | 3.39p | 3.65p | 7383888 |
| 08/06/2017 | 3.70p | 3.70p | 3.49p | 3.55p | 6062957 |
| 07/06/2017 | 3.55p | 3.99p | 3.55p | 3.70p | 15718620 |
| 06/06/2017 | 3.20p | 3.61p | 3.15p | 3.55p | 11940628 |
| 05/06/2017 | 3.33p | 3.34p | 3.11p | 3.20p | 11884883 |
| 02/06/2017 | 3.43p | 3.45p | 3.20p | 3.33p | 9071757 |
| 01/06/2017 | 3.48p | 3.58p | 3.36p | 3.40p | 8658455 |
| 31/05/2017 | 3.70p | 3.79p | 3.43p | 3.48p | 15029601 |
| 30/05/2017 | 3.75p | 3.78p | 3.63p | 3.70p | 8161239 |
| 26/05/2017 | 3.90p | 4.00p | 3.73p | 3.75p | 8469032 |
| 25/05/2017 | 3.93p | 4.00p | 3.76p | 3.90p | 8064779 |
| 24/05/2017 | 3.95p | 4.09p | 3.86p | 3.92p | 8132354 |
| 23/05/2017 | 3.93p | 4.05p | 3.90p | 4.00p | 5194594 |
| 22/05/2017 | 4.23p | 4.23p | 3.65p | 3.93p | 30338338 |
| 19/05/2017 | 4.43p | 4.49p | 4.15p | 4.23p | 8454374 |
| 18/05/2017 | 4.28p | 4.50p | 4.23p | 4.45p | 4536490 |
| 17/05/2017 | 4.35p | 4.45p | 3.95p | 4.28p | 12295216 |
| 16/05/2017 | 4.88p | 4.90p | 4.31p | 4.38p | 17337126 |
*Close Price adjusted for both dividends and splits