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 |
|---|---|---|---|---|---|
| 14/08/2012 | 4.17p | 4.27p | 4.13p | 4.26p | 2963276 |
| 13/08/2012 | 4.33p | 4.35p | 4.07p | 4.17p | 4515134 |
| 10/08/2012 | 4.45p | 4.45p | 4.26p | 4.33p | 2582121 |
| 09/08/2012 | 4.60p | 4.60p | 4.40p | 4.40p | 2807850 |
| 08/08/2012 | 4.60p | 4.60p | 4.55p | 4.60p | 644652 |
| 07/08/2012 | 4.57p | 4.64p | 4.43p | 4.60p | 2982844 |
| 06/08/2012 | 4.60p | 4.62p | 4.50p | 4.57p | 2995105 |
| 03/08/2012 | 4.50p | 4.63p | 4.45p | 4.60p | 945304 |
| 02/08/2012 | 4.57p | 4.58p | 4.45p | 4.55p | 717335 |
| 01/08/2012 | 4.64p | 4.74p | 4.50p | 4.57p | 2536846 |
| 31/07/2012 | 4.76p | 4.76p | 4.55p | 4.64p | 1719922 |
| 30/07/2012 | 4.64p | 4.79p | 4.62p | 4.74p | 3142550 |
| 27/07/2012 | 4.76p | 4.79p | 4.60p | 4.64p | 3136904 |
| 26/07/2012 | 4.88p | 4.93p | 4.69p | 4.72p | 3365058 |
| 25/07/2012 | 4.91p | 4.93p | 4.81p | 4.88p | 2674409 |
| 24/07/2012 | 4.86p | 4.93p | 4.84p | 4.91p | 2303062 |
| 23/07/2012 | 5.12p | 5.20p | 4.86p | 4.86p | 3172836 |
| 20/07/2012 | 5.15p | 5.46p | 5.06p | 5.17p | 5349858 |
| 19/07/2012 | 4.86p | 5.17p | 4.70p | 5.03p | 5749496 |
| 18/07/2012 | 4.84p | 4.93p | 4.80p | 4.86p | 2775716 |
| 17/07/2012 | 4.72p | 4.84p | 4.66p | 4.81p | 2559027 |
| 16/07/2012 | 4.79p | 4.81p | 4.65p | 4.67p | 1364344 |
| 13/07/2012 | 4.72p | 4.79p | 4.60p | 4.74p | 3794289 |
| 12/07/2012 | 4.79p | 4.79p | 4.71p | 4.72p | 1804632 |
| 11/07/2012 | 4.67p | 4.79p | 4.64p | 4.74p | 3672272 |
| 10/07/2012 | 4.81p | 4.81p | 4.65p | 4.67p | 3030087 |
| 09/07/2012 | 5.00p | 5.02p | 4.74p | 4.81p | 5016510 |
| 06/07/2012 | 5.10p | 5.21p | 4.98p | 5.01p | 4041750 |
| 05/07/2012 | 5.39p | 5.52p | 4.98p | 5.10p | 12492787 |
| 04/07/2012 | 5.46p | 5.74p | 5.32p | 5.41p | 18176394 |
| 03/07/2012 | 4.36p | 5.41p | 4.36p | 5.36p | 18910028 |
| 02/07/2012 | 4.45p | 4.69p | 4.28p | 4.36p | 14375894 |
| 29/06/2012 | 4.12p | 4.17p | 4.04p | 4.09p | 13795912 |
| 28/06/2012 | 4.21p | 4.89p | 4.17p | 4.24p | 33389106 |
| 27/06/2012 | 3.92p | 3.92p | 3.84p | 3.85p | 3473127 |
| 26/06/2012 | 4.05p | 4.07p | 3.88p | 3.92p | 5607311 |
| 25/06/2012 | 3.97p | 4.11p | 3.93p | 4.07p | 12233455 |
| 22/06/2012 | 4.05p | 4.05p | 3.88p | 3.95p | 9423850 |
| 21/06/2012 | 4.07p | 4.27p | 4.02p | 4.05p | 13999758 |
| 20/06/2012 | 3.88p | 4.12p | 3.88p | 4.07p | 9221536 |
| 19/06/2012 | 3.90p | 3.97p | 3.83p | 3.88p | 1467334 |
| 18/06/2012 | 3.71p | 3.97p | 3.64p | 3.93p | 4478109 |
| 15/06/2012 | 3.71p | 3.72p | 3.40p | 3.69p | 3235096 |
| 14/06/2012 | 3.80p | 3.81p | 3.67p | 3.71p | 811273 |
| 13/06/2012 | 3.64p | 3.83p | 3.61p | 3.80p | 5197398 |
| 12/06/2012 | 3.61p | 3.67p | 3.54p | 3.64p | 3267215 |
| 11/06/2012 | 3.52p | 3.63p | 3.36p | 3.61p | 3701957 |
| 08/06/2012 | 3.49p | 3.59p | 3.40p | 3.40p | 779644 |
| 07/06/2012 | 3.52p | 3.52p | 3.42p | 3.49p | 1244019 |
| 06/06/2012 | 3.52p | 3.55p | 3.42p | 3.52p | 736999 |
| 01/06/2012 | 3.61p | 3.61p | 3.37p | 3.40p | 2662248 |
| 31/05/2012 | 3.65p | 3.65p | 3.52p | 3.59p | 2231575 |
| 30/05/2012 | 3.61p | 3.65p | 3.54p | 3.65p | 1982109 |
| 29/05/2012 | 3.59p | 3.61p | 3.48p | 3.61p | 671008 |
| 28/05/2012 | 3.61p | 3.67p | 3.47p | 3.59p | 5306087 |
| 25/05/2012 | 3.66p | 3.67p | 3.45p | 3.61p | 2188393 |
| 24/05/2012 | 3.67p | 3.73p | 3.57p | 3.64p | 2732456 |
| 23/05/2012 | 3.61p | 3.72p | 3.59p | 3.65p | 3967556 |
| 22/05/2012 | 3.64p | 3.71p | 3.59p | 3.59p | 3309654 |
| 21/05/2012 | 3.64p | 3.72p | 3.58p | 3.64p | 931381 |
| 18/05/2012 | 3.59p | 3.68p | 3.56p | 3.64p | 3011052 |
| 17/05/2012 | 3.78p | 3.88p | 3.61p | 3.66p | 1808137 |
| 16/05/2012 | 3.81p | 3.94p | 3.64p | 3.73p | 2583288 |
| 15/05/2012 | 3.78p | 3.83p | 3.68p | 3.78p | 5172886 |
| 14/05/2012 | 3.90p | 3.90p | 3.74p | 3.75p | 2580152 |
| 11/05/2012 | 3.90p | 3.90p | 3.84p | 3.90p | 1612174 |
| 10/05/2012 | 3.83p | 4.07p | 3.79p | 3.90p | 5163917 |
| 09/05/2012 | 4.05p | 4.05p | 3.76p | 3.83p | 4708757 |
| 08/05/2012 | 4.26p | 4.31p | 4.02p | 4.05p | 4326498 |
| 04/05/2012 | 4.48p | 4.49p | 4.13p | 4.26p | 5588419 |
| 03/05/2012 | 4.50p | 4.60p | 4.42p | 4.50p | 1801865 |
| 02/05/2012 | 4.52p | 4.59p | 4.42p | 4.45p | 1293615 |
| 01/05/2012 | 4.60p | 4.64p | 4.41p | 4.41p | 2866332 |
| 30/04/2012 | 4.76p | 4.79p | 4.42p | 4.60p | 4320182 |
| 27/04/2012 | 4.93p | 4.94p | 4.62p | 4.76p | 5516372 |
| 26/04/2012 | 4.36p | 5.00p | 4.36p | 4.93p | 21312722 |
| 25/04/2012 | 3.88p | 4.48p | 3.88p | 4.40p | 14872573 |
| 24/04/2012 | 3.81p | 3.93p | 3.73p | 3.88p | 4670048 |
| 23/04/2012 | 3.85p | 3.88p | 3.74p | 3.81p | 3025627 |
| 20/04/2012 | 3.95p | 3.95p | 3.83p | 3.83p | 4452403 |
| 19/04/2012 | 3.90p | 3.97p | 3.83p | 3.88p | 3580214 |
| 18/04/2012 | 4.00p | 4.03p | 3.83p | 3.90p | 6063388 |
| 17/04/2012 | 3.93p | 4.17p | 3.93p | 4.00p | 5074521 |
| 16/04/2012 | 4.28p | 4.28p | 4.00p | 4.02p | 9188095 |
| 13/04/2012 | 4.40p | 4.41p | 4.17p | 4.21p | 9311121 |
| 12/04/2012 | 4.52p | 4.64p | 4.19p | 4.40p | 16585887 |
| 11/04/2012 | 5.91p | 5.98p | 4.19p | 4.50p | 48015440 |
| 10/04/2012 | 6.51p | 6.70p | 5.65p | 6.03p | 19828276 |
| 05/04/2012 | 7.11p | 7.18p | 6.42p | 6.51p | 32237036 |
| 04/04/2012 | 6.15p | 7.23p | 6.15p | 7.06p | 40102568 |
| 03/04/2012 | 5.89p | 6.30p | 5.89p | 6.18p | 25265012 |
| 02/04/2012 | 4.86p | 5.89p | 4.84p | 5.86p | 26990090 |
| 30/03/2012 | 4.75p | 4.89p | 4.71p | 4.83p | 3339638 |
| 29/03/2012 | 4.93p | 4.93p | 4.70p | 4.75p | 4585058 |
| 28/03/2012 | 4.98p | 5.03p | 4.93p | 4.95p | 1828260 |
| 27/03/2012 | 5.00p | 5.03p | 4.91p | 4.98p | 4088558 |
| 26/03/2012 | 4.98p | 5.07p | 4.91p | 5.00p | 4217879 |
| 23/03/2012 | 5.00p | 5.06p | 4.91p | 4.98p | 4142677 |
| 22/03/2012 | 5.05p | 5.07p | 4.94p | 5.00p | 3587537 |
| 21/03/2012 | 5.10p | 5.10p | 4.99p | 5.05p | 3079076 |
| 20/03/2012 | 4.95p | 5.12p | 4.94p | 5.10p | 6362155 |
| 19/03/2012 | 5.03p | 5.03p | 4.88p | 4.95p | 4811686 |
| 16/03/2012 | 4.84p | 5.07p | 4.82p | 5.03p | 8362936 |
| 15/03/2012 | 4.95p | 4.95p | 4.79p | 4.84p | 7215950 |
| 14/03/2012 | 5.18p | 5.18p | 4.89p | 4.95p | 8344391 |
| 13/03/2012 | 5.22p | 5.27p | 5.17p | 5.18p | 5843280 |
| 12/03/2012 | 5.58p | 5.60p | 5.17p | 5.22p | 8857017 |
| 09/03/2012 | 5.31p | 5.47p | 5.29p | 5.34p | 5027816 |
| 08/03/2012 | 5.46p | 5.49p | 5.27p | 5.30p | 5650817 |
| 07/03/2012 | 5.58p | 5.63p | 5.31p | 5.41p | 10072749 |
| 06/03/2012 | 5.91p | 6.07p | 5.36p | 5.58p | 7288210 |
| 05/03/2012 | 5.67p | 6.14p | 5.66p | 5.92p | 6974842 |
| 02/03/2012 | 5.60p | 5.84p | 5.56p | 5.67p | 6923310 |
| 01/03/2012 | 5.63p | 5.65p | 5.36p | 5.60p | 9702234 |
| 29/02/2012 | 5.48p | 5.55p | 5.35p | 5.41p | 4095625 |
| 28/02/2012 | 5.70p | 5.74p | 5.36p | 5.48p | 11996224 |
| 27/02/2012 | 6.08p | 6.89p | 5.60p | 5.70p | 44753392 |
| 24/02/2012 | 4.76p | 5.52p | 4.74p | 5.36p | 32830110 |
| 23/02/2012 | 4.64p | 4.98p | 4.45p | 4.79p | 14365596 |
| 22/02/2012 | 4.45p | 4.75p | 4.44p | 4.64p | 13525994 |
| 21/02/2012 | 3.66p | 4.88p | 3.64p | 4.45p | 30952996 |
| 20/02/2012 | 3.66p | 3.79p | 3.50p | 3.66p | 6885268 |
| 17/02/2012 | 3.83p | 3.93p | 3.67p | 3.73p | 11574572 |
| 16/02/2012 | 3.72p | 3.95p | 3.64p | 3.83p | 17338288 |
| 15/02/2012 | 3.59p | 3.93p | 3.20p | 3.72p | 44933644 |
| 14/02/2012 | 2.98p | 3.05p | 2.81p | 2.90p | 9252879 |
| 13/02/2012 | 3.02p | 3.17p | 2.92p | 2.98p | 8096745 |
| 10/02/2012 | 2.76p | 3.12p | 2.65p | 2.94p | 30715690 |
| 09/02/2012 | 2.87p | 2.88p | 2.74p | 2.76p | 7547550 |
| 08/02/2012 | 2.92p | 2.95p | 2.83p | 2.87p | 14770784 |
| 07/02/2012 | 2.92p | 3.93p | 2.63p | 2.92p | 69031304 |
| 06/02/2012 | 4.86p | 4.94p | 4.55p | 4.69p | 8996065 |
| 03/02/2012 | 4.86p | 4.91p | 4.69p | 4.86p | 3530510 |
| 02/02/2012 | 4.88p | 4.98p | 4.70p | 4.86p | 4533872 |
| 01/02/2012 | 4.67p | 4.95p | 4.57p | 4.88p | 5127839 |
| 31/01/2012 | 4.79p | 4.88p | 4.60p | 4.69p | 5537930 |
| 30/01/2012 | 4.79p | 5.05p | 4.64p | 4.79p | 7759729 |
| 27/01/2012 | 5.03p | 5.10p | 4.55p | 4.88p | 13950277 |
| 26/01/2012 | 4.64p | 5.24p | 4.43p | 5.00p | 12158085 |
| 25/01/2012 | 4.33p | 4.79p | 4.21p | 4.69p | 8711830 |
| 24/01/2012 | 4.91p | 4.98p | 4.17p | 4.31p | 13073083 |
| 23/01/2012 | 3.78p | 5.31p | 3.73p | 4.79p | 23615544 |
| 20/01/2012 | 4.00p | 4.13p | 3.65p | 3.76p | 7539758 |
| 19/01/2012 | 3.88p | 4.07p | 3.87p | 4.00p | 4885442 |
| 18/01/2012 | 3.76p | 3.98p | 3.75p | 3.88p | 3871890 |
| 17/01/2012 | 3.73p | 3.83p | 3.73p | 3.76p | 1709803 |
| 16/01/2012 | 3.76p | 4.31p | 3.67p | 3.73p | 2847916 |
| 13/01/2012 | 3.72p | 3.83p | 3.66p | 3.78p | 4765528 |
| 12/01/2012 | 3.78p | 3.90p | 3.73p | 3.74p | 2901157 |
| 11/01/2012 | 3.81p | 3.88p | 3.69p | 3.69p | 3405590 |
| 10/01/2012 | 4.02p | 4.07p | 3.74p | 3.79p | 6823698 |
| 09/01/2012 | 4.00p | 4.31p | 3.94p | 4.02p | 8132194 |
| 06/01/2012 | 3.59p | 4.17p | 3.59p | 4.00p | 6826886 |
| 05/01/2012 | 3.59p | 3.64p | 3.43p | 3.59p | 3858683 |
| 04/01/2012 | 3.85p | 3.85p | 3.35p | 3.59p | 2634215 |
| 03/01/2012 | 3.88p | 3.93p | 3.64p | 3.85p | 2211800 |
| 30/12/2011 | 3.83p | 3.97p | 3.69p | 3.85p | 5439940 |
| 29/12/2011 | 3.94p | 4.26p | 3.69p | 3.83p | 8899756 |
| 28/12/2011 | 3.38p | 4.40p | 3.38p | 3.94p | 21234948 |
| 23/12/2011 | 3.33p | 3.51p | 3.26p | 3.40p | 6686216 |
| 22/12/2011 | 3.42p | 3.59p | 3.16p | 3.30p | 10389658 |
| 21/12/2011 | 3.11p | 3.45p | 3.11p | 3.42p | 11858270 |
| 20/12/2011 | 2.99p | 3.16p | 2.99p | 3.11p | 7137544 |
| 19/12/2011 | 2.94p | 3.05p | 2.93p | 2.99p | 3299437 |
| 16/12/2011 | 2.90p | 2.94p | 2.85p | 2.90p | 2753249 |
| 15/12/2011 | 2.80p | 2.91p | 2.75p | 2.90p | 4080691 |
| 14/12/2011 | 2.85p | 2.86p | 2.79p | 2.80p | 2009272 |
| 13/12/2011 | 2.75p | 2.87p | 2.68p | 2.82p | 6552838 |
| 12/12/2011 | 2.85p | 2.87p | 2.73p | 2.73p | 5042150 |
| 09/12/2011 | 2.85p | 2.85p | 2.82p | 2.85p | 1020135 |
| 08/12/2011 | 2.80p | 2.87p | 2.79p | 2.85p | 3284196 |
| 07/12/2011 | 2.94p | 2.94p | 2.76p | 2.80p | 7474394 |
| 06/12/2011 | 2.92p | 3.01p | 2.87p | 2.94p | 2552148 |
| 05/12/2011 | 2.92p | 3.00p | 2.89p | 2.92p | 3541832 |
| 02/12/2011 | 2.82p | 2.90p | 2.81p | 2.85p | 2525394 |
| 01/12/2011 | 2.80p | 2.82p | 2.78p | 2.82p | 1822522 |
| 30/11/2011 | 2.69p | 2.85p | 2.67p | 2.80p | 3241690 |
| 29/11/2011 | 2.60p | 2.71p | 2.55p | 2.69p | 2124906 |
| 28/11/2011 | 2.59p | 2.63p | 2.54p | 2.60p | 1096497 |
| 25/11/2011 | 2.56p | 2.63p | 2.54p | 2.59p | 1430378 |
| 24/11/2011 | 2.50p | 2.59p | 2.49p | 2.56p | 1021076 |
| 23/11/2011 | 2.61p | 2.61p | 2.50p | 2.50p | 1801588 |
| 22/11/2011 | 2.66p | 2.68p | 2.59p | 2.61p | 2320542 |
| 21/11/2011 | 2.61p | 2.68p | 2.59p | 2.66p | 2200164 |
| 18/11/2011 | 2.66p | 2.68p | 2.54p | 2.61p | 1097762 |
| 17/11/2011 | 2.72p | 2.72p | 2.59p | 2.70p | 1469936 |
| 16/11/2011 | 2.61p | 2.77p | 2.54p | 2.72p | 22214910 |
| 15/11/2011 | 2.61p | 2.63p | 2.51p | 2.61p | 9385674 |
| 14/11/2011 | 2.63p | 2.63p | 2.59p | 2.61p | 6232070 |
| 11/11/2011 | 2.59p | 2.68p | 2.59p | 2.63p | 9346835 |
| 10/11/2011 | 2.66p | 2.66p | 2.49p | 2.59p | 2991031 |
| 09/11/2011 | 2.88p | 2.88p | 2.64p | 2.66p | 5984946 |
| 08/11/2011 | 2.85p | 2.92p | 2.84p | 2.88p | 2910794 |
| 07/11/2011 | 2.87p | 2.91p | 2.79p | 2.85p | 2194467 |
| 04/11/2011 | 2.75p | 2.87p | 2.71p | 2.87p | 2314638 |
| 03/11/2011 | 2.80p | 2.80p | 2.66p | 2.73p | 2061574 |
| 02/11/2011 | 2.82p | 2.82p | 2.68p | 2.80p | 3327830 |
| 01/11/2011 | 2.97p | 2.97p | 2.73p | 2.82p | 3280142 |
| 31/10/2011 | 3.09p | 3.11p | 2.87p | 2.99p | 2873764 |
| 28/10/2011 | 2.87p | 2.89p | 2.85p | 2.85p | 1518650 |
*Close Price adjusted for both dividends and splits