Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aminex (CDI)

Date Open High Low Close* Volume
15/05/2017 4.53p 4.99p 4.53p 4.88p 16777155
12/05/2017 4.25p 4.60p 4.25p 4.53p 13034129
11/05/2017 4.03p 4.25p 4.02p 4.23p 6401997
10/05/2017 4.03p 4.05p 4.00p 4.05p 4027412
09/05/2017 4.03p 4.06p 4.00p 4.03p 8002917
08/05/2017 4.13p 4.13p 4.01p 4.03p 6887540
05/05/2017 4.13p 4.18p 4.06p 4.13p 5927439
04/05/2017 4.13p 4.37p 4.11p 4.13p 21758928
03/05/2017 4.28p 4.30p 3.71p 4.08p 73150528
02/05/2017 4.93p 4.93p 4.25p 4.30p 27920440
28/04/2017 5.23p 5.23p 4.87p 4.88p 17213304
27/04/2017 5.10p 5.24p 5.08p 5.23p 7132995
26/04/2017 5.23p 5.23p 4.91p 5.10p 17051506
25/04/2017 5.40p 5.46p 5.20p 5.21p 19990678
24/04/2017 5.33p 6.18p 5.20p 5.43p 59964016
21/04/2017 4.95p 5.14p 4.90p 4.95p 9134844
20/04/2017 4.85p 5.00p 4.60p 4.95p 14274264
19/04/2017 4.93p 4.95p 4.82p 4.85p 3936985
18/04/2017 4.93p 5.10p 4.87p 4.93p 8312047
13/04/2017 4.93p 5.00p 4.82p 4.93p 7068903
12/04/2017 5.05p 5.08p 4.87p 4.95p 7994734
11/04/2017 5.00p 5.14p 4.97p 5.05p 7924569
10/04/2017 5.05p 5.10p 4.90p 5.00p 12522770
07/04/2017 5.10p 5.24p 5.05p 5.08p 17478938
06/04/2017 4.93p 5.39p 4.93p 5.10p 15825448
05/04/2017 5.10p 5.18p 4.92p 5.03p 7826896
04/04/2017 5.20p 5.25p 5.00p 5.10p 8569651
03/04/2017 5.35p 5.46p 5.11p 5.30p 5378355
31/03/2017 5.25p 5.50p 5.23p 5.35p 5923769
30/03/2017 5.00p 5.50p 4.98p 5.25p 7648197
29/03/2017 5.10p 5.13p 4.90p 5.00p 5848216
28/03/2017 5.03p 5.15p 4.96p 5.10p 7753573
27/03/2017 5.40p 5.40p 4.90p 5.03p 13109116
24/03/2017 5.45p 5.54p 5.30p 5.40p 8321796
23/03/2017 5.60p 5.71p 5.41p 5.45p 11570637
22/03/2017 5.95p 6.09p 5.35p 5.65p 15204619
21/03/2017 5.75p 6.20p 5.75p 5.95p 12556917
20/03/2017 5.45p 5.90p 5.43p 5.75p 17450740
17/03/2017 5.03p 5.70p 5.03p 5.45p 10809328
16/03/2017 5.08p 5.15p 4.90p 5.03p 6627457
15/03/2017 5.03p 5.16p 4.91p 5.08p 10777914
14/03/2017 5.15p 5.34p 4.92p 5.05p 13896613
13/03/2017 5.43p 5.60p 5.10p 5.15p 17807966
10/03/2017 4.68p 5.75p 4.68p 5.40p 42312696
09/03/2017 5.43p 5.43p 4.61p 4.75p 63123144
08/03/2017 7.18p 7.18p 4.85p 5.43p 115767128
07/03/2017 7.23p 7.30p 6.65p 6.73p 25070928
06/03/2017 6.95p 7.29p 6.90p 7.20p 26831184
03/03/2017 6.30p 7.00p 6.30p 6.85p 26536200
02/03/2017 6.43p 6.52p 6.26p 6.33p 12239335
01/03/2017 6.75p 6.80p 6.22p 6.43p 26038008
28/02/2017 7.08p 7.45p 6.60p 6.65p 31301176
27/02/2017 6.70p 7.34p 5.20p 7.00p 76669696
24/02/2017 7.13p 7.69p 6.65p 6.70p 73366664
23/02/2017 6.29p 7.15p 6.29p 7.08p 64492812
22/02/2017 5.90p 6.35p 5.88p 6.27p 42894084
21/02/2017 5.50p 5.99p 5.50p 5.88p 29803136
20/02/2017 5.35p 5.67p 5.32p 5.48p 30924790
17/02/2017 5.20p 5.50p 5.17p 5.30p 25658358
16/02/2017 4.70p 5.47p 4.70p 5.20p 36224636
15/02/2017 5.10p 5.10p 4.70p 4.70p 34749360
14/02/2017 5.28p 5.29p 4.76p 4.95p 41850116
13/02/2017 4.53p 5.88p 4.51p 5.20p 69148712
10/02/2017 3.95p 4.55p 3.95p 4.45p 39171400
09/02/2017 3.70p 4.13p 3.65p 3.95p 49233316
08/02/2017 3.46p 3.75p 3.35p 3.70p 23133212
07/02/2017 3.30p 3.49p 3.19p 3.46p 22057944
06/02/2017 3.10p 3.45p 2.97p 3.29p 75826568
03/02/2017 2.80p 2.84p 2.77p 2.79p 10401370
02/02/2017 2.74p 2.85p 2.74p 2.80p 7528511
01/02/2017 2.70p 2.75p 2.68p 2.74p 5332277
31/01/2017 2.71p 2.72p 2.67p 2.70p 3559960
30/01/2017 2.67p 2.85p 2.64p 2.71p 6939530
27/01/2017 2.66p 2.70p 2.60p 2.67p 5348246
26/01/2017 2.56p 2.72p 2.54p 2.66p 6984104
25/01/2017 2.54p 2.58p 2.51p 2.58p 2358602
24/01/2017 2.65p 2.65p 2.49p 2.54p 6078405
23/01/2017 2.69p 2.70p 2.63p 2.65p 5215949
20/01/2017 2.67p 2.73p 2.67p 2.69p 6098026
19/01/2017 2.70p 2.75p 2.61p 2.68p 13077200
18/01/2017 2.78p 2.84p 2.60p 2.70p 17928256
17/01/2017 2.78p 2.88p 2.73p 2.80p 15586966
16/01/2017 2.53p 2.80p 2.53p 2.74p 11261905
13/01/2017 2.35p 2.55p 2.35p 2.53p 12812640
12/01/2017 2.35p 2.39p 2.33p 2.35p 3854113
11/01/2017 2.23p 2.38p 2.23p 2.35p 11682753
10/01/2017 2.23p 2.25p 2.20p 2.23p 4856478
09/01/2017 2.22p 2.25p 2.21p 2.23p 5438638
06/01/2017 2.23p 2.25p 2.20p 2.23p 5596563
05/01/2017 2.19p 2.25p 2.19p 2.20p 3843968
04/01/2017 2.15p 2.22p 2.15p 2.19p 3802258
03/01/2017 2.15p 2.20p 2.13p 2.15p 2647214
30/12/2016 2.14p 2.18p 2.12p 2.18p 1019912
29/12/2016 2.18p 2.18p 2.10p 2.14p 3999788
28/12/2016 2.19p 2.20p 2.16p 2.18p 2047941
23/12/2016 2.22p 2.22p 2.17p 2.19p 2271065
22/12/2016 2.17p 2.26p 2.15p 2.24p 14474408
21/12/2016 2.14p 2.20p 2.14p 2.17p 3374647
20/12/2016 2.12p 2.20p 2.10p 2.14p 5003538
19/12/2016 2.11p 2.15p 2.09p 2.12p 3609246
16/12/2016 2.08p 2.12p 2.07p 2.10p 3523878
15/12/2016 2.09p 2.09p 2.06p 2.08p 1865531
14/12/2016 2.13p 2.15p 2.06p 2.09p 3122285
13/12/2016 2.07p 2.15p 2.05p 2.13p 4226894
12/12/2016 2.04p 2.13p 2.00p 2.07p 2902323
09/12/2016 1.99p 2.07p 1.99p 2.04p 1912349
08/12/2016 2.05p 2.06p 1.98p 1.99p 3432153
07/12/2016 1.97p 2.07p 1.95p 2.05p 4015806
06/12/2016 2.02p 2.02p 1.94p 1.97p 2505701
05/12/2016 2.10p 2.16p 2.00p 2.02p 6810179
02/12/2016 1.98p 2.07p 1.97p 2.07p 2023003
01/12/2016 1.99p 1.99p 1.97p 1.98p 799088
30/11/2016 2.03p 2.06p 1.97p 1.99p 5429586
29/11/2016 2.00p 2.04p 1.95p 2.03p 2835545
28/11/2016 2.00p 2.04p 1.95p 2.00p 3803368
25/11/2016 1.98p 2.13p 1.96p 2.00p 11863574
24/11/2016 1.83p 2.04p 1.80p 1.98p 7333662
23/11/2016 1.74p 1.89p 1.74p 1.83p 13324414
22/11/2016 1.74p 1.74p 1.73p 1.74p 2531544
21/11/2016 1.76p 1.77p 1.73p 1.74p 2603894
18/11/2016 1.75p 1.78p 1.72p 1.76p 3435962
17/11/2016 1.73p 1.75p 1.70p 1.75p 2901431
16/11/2016 1.73p 1.74p 1.71p 1.73p 1964780
15/11/2016 1.73p 1.74p 1.71p 1.73p 535111
14/11/2016 1.75p 1.75p 1.71p 1.72p 2445275
11/11/2016 1.77p 1.77p 1.73p 1.75p 2792602
10/11/2016 1.71p 1.77p 1.68p 1.77p 9143924
09/11/2016 1.75p 1.75p 1.65p 1.71p 3326503
08/11/2016 1.77p 1.77p 1.75p 1.76p 1974646
07/11/2016 1.76p 1.78p 1.76p 1.77p 2416097
04/11/2016 1.78p 1.78p 1.75p 1.76p 8917793
03/11/2016 1.77p 1.78p 1.76p 1.78p 2415751
02/11/2016 1.80p 1.80p 1.75p 1.77p 4110481
01/11/2016 1.81p 1.81p 1.76p 1.80p 7704318
31/10/2016 1.84p 1.84p 1.78p 1.81p 2786189
28/10/2016 1.78p 1.85p 1.78p 1.84p 1524676
27/10/2016 1.78p 1.82p 1.75p 1.78p 4747567
26/10/2016 1.83p 1.85p 1.71p 1.78p 5899518
25/10/2016 1.83p 1.85p 1.80p 1.83p 2170740
24/10/2016 1.90p 1.92p 1.83p 1.83p 2909886
21/10/2016 1.88p 1.92p 1.87p 1.90p 2730464
20/10/2016 1.88p 1.90p 1.87p 1.88p 2180066
19/10/2016 1.93p 1.96p 1.87p 1.88p 3069259
18/10/2016 2.05p 2.06p 1.86p 1.93p 8720820
17/10/2016 2.08p 2.08p 1.97p 2.00p 2806644
14/10/2016 2.08p 2.10p 2.03p 2.08p 2808449
13/10/2016 2.08p 2.17p 2.01p 2.08p 7405431
12/10/2016 1.88p 2.14p 1.88p 2.05p 9504280
11/10/2016 2.00p 2.00p 1.88p 1.88p 3449317
10/10/2016 2.00p 2.10p 1.98p 2.00p 6749134
07/10/2016 1.90p 2.08p 1.90p 2.00p 13680256
06/10/2016 1.88p 1.95p 1.88p 1.90p 12750141
05/10/2016 1.95p 2.09p 1.88p 1.88p 4810876
04/10/2016 1.83p 2.05p 1.83p 1.95p 5612227
03/10/2016 1.85p 1.90p 1.80p 1.83p 2982250
30/09/2016 1.88p 1.88p 1.76p 1.85p 4293848
29/09/2016 1.80p 1.94p 1.80p 1.88p 4331969
28/09/2016 1.73p 1.83p 1.71p 1.80p 4175163
27/09/2016 1.83p 1.83p 1.71p 1.73p 1421122
26/09/2016 1.83p 1.83p 1.78p 1.83p 1510454
23/09/2016 1.78p 1.90p 1.78p 1.83p 3911596
22/09/2016 1.75p 1.77p 1.73p 1.75p 4128419
21/09/2016 1.75p 1.77p 1.70p 1.75p 2024943
20/09/2016 1.73p 1.77p 1.66p 1.75p 2818625
19/09/2016 1.75p 1.77p 1.68p 1.73p 2484397
16/09/2016 1.75p 1.78p 1.73p 1.75p 5754792
15/09/2016 1.90p 1.90p 1.71p 1.75p 5870751
14/09/2016 1.85p 1.86p 1.81p 1.85p 3357357
13/09/2016 1.85p 1.87p 1.82p 1.85p 3354126
12/09/2016 1.90p 1.95p 1.84p 1.85p 3284457
09/09/2016 1.90p 2.00p 1.83p 1.90p 3824693
08/09/2016 1.88p 1.95p 1.80p 1.90p 2827895
07/09/2016 1.90p 1.92p 1.84p 1.88p 2073451
06/09/2016 2.00p 2.00p 1.80p 1.90p 3581525
05/09/2016 1.95p 2.00p 1.92p 2.00p 1715563
02/09/2016 2.00p 2.12p 1.93p 1.95p 7182139
01/09/2016 1.80p 2.03p 1.79p 2.00p 7926356
31/08/2016 1.85p 1.87p 1.78p 1.78p 5384058
30/08/2016 1.93p 1.94p 1.84p 1.85p 2917678
26/08/2016 2.05p 2.08p 1.86p 1.93p 11270156
25/08/2016 2.20p 2.20p 1.96p 2.05p 12719972
24/08/2016 2.20p 2.28p 2.16p 2.20p 11282424
23/08/2016 2.05p 2.29p 2.02p 2.20p 16902638
22/08/2016 1.83p 2.19p 1.82p 2.05p 15094893
19/08/2016 1.98p 1.98p 1.81p 1.83p 21424920
18/08/2016 1.55p 1.95p 1.55p 1.95p 17957428
17/08/2016 1.45p 1.56p 1.45p 1.53p 3379669
16/08/2016 1.43p 1.58p 1.43p 1.45p 11578718
15/08/2016 1.38p 1.44p 1.38p 1.43p 1860706
12/08/2016 1.35p 1.45p 1.35p 1.38p 7879240
11/08/2016 1.35p 1.39p 1.35p 1.35p 2290915
10/08/2016 1.35p 1.35p 1.30p 1.35p 2712705
09/08/2016 1.35p 1.35p 1.28p 1.35p 2322697
08/08/2016 1.33p 1.35p 1.30p 1.35p 6055260
05/08/2016 1.38p 1.38p 1.32p 1.33p 1595657
04/08/2016 1.30p 1.38p 1.27p 1.38p 6583113
03/08/2016 1.30p 1.30p 1.26p 1.30p 1670825
02/08/2016 1.28p 1.30p 1.26p 1.30p 1109239
01/08/2016 1.35p 1.35p 1.25p 1.28p 2194836
29/07/2016 1.38p 1.38p 1.28p 1.30p 726776

*Close Price adjusted for both dividends and splits