Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/05/2024 1.83p 2.10p 1.80p 2.00p 17595800
28/05/2024 1.70p 1.90p 1.65p 1.80p 17775956
24/05/2024 1.75p 2.00p 1.64p 1.70p 43249290
23/05/2024 1.50p 1.80p 1.45p 1.75p 16176929
22/05/2024 1.53p 1.63p 1.45p 1.58p 2799545
21/05/2024 1.53p 1.60p 1.45p 1.53p 6999162
20/05/2024 1.53p 1.63p 1.45p 1.53p 2183092
17/05/2024 1.58p 1.60p 1.45p 1.60p 5357755
16/05/2024 1.65p 1.65p 1.42p 1.58p 10254452
15/05/2024 1.65p 1.70p 1.59p 1.64p 9207580
14/05/2024 1.53p 1.70p 1.45p 1.61p 15299733
13/05/2024 1.50p 1.60p 1.40p 1.53p 17038588
10/05/2024 1.38p 1.52p 1.30p 1.45p 16225343
09/05/2024 1.43p 1.45p 1.27p 1.35p 8461849
08/05/2024 1.40p 1.50p 1.35p 1.43p 20516760
07/05/2024 1.30p 1.45p 1.20p 1.40p 18957308
03/05/2024 1.23p 1.35p 1.20p 1.28p 9189835
02/05/2024 1.23p 1.25p 1.16p 1.23p 3943694
01/05/2024 1.18p 1.25p 1.15p 1.23p 2710154
30/04/2024 1.20p 1.25p 1.15p 1.18p 8275914
29/04/2024 1.18p 1.33p 1.15p 1.20p 16334318
26/04/2024 1.20p 1.25p 1.10p 1.15p 6835671
25/04/2024 1.13p 1.25p 1.05p 1.20p 10808545
24/04/2024 1.13p 1.20p 1.05p 1.13p 4930658
23/04/2024 1.10p 1.20p 1.05p 1.13p 12665334
22/04/2024 1.05p 1.15p 1.00p 1.10p 5964629
19/04/2024 1.10p 1.10p 0.98p 1.08p 8552824
18/04/2024 1.15p 1.18p 0.95p 1.13p 24757846
17/04/2024 0.80p 1.20p 0.80p 1.18p 56883792
16/04/2024 0.80p 0.80p 0.76p 0.80p 3889824
15/04/2024 0.80p 0.80p 0.79p 0.80p 286893
12/04/2024 0.80p 0.85p 0.77p 0.80p 4553163
11/04/2024 0.80p 0.82p 0.75p 0.80p 2453433
10/04/2024 0.80p 0.83p 0.78p 0.80p 2950062
09/04/2024 0.78p 0.90p 0.75p 0.80p 9229098
08/04/2024 0.78p 0.85p 0.75p 0.78p 3919283
05/04/2024 0.78p 0.80p 0.76p 0.78p 6454774
04/04/2024 0.80p 0.82p 0.75p 0.78p 9559702
03/04/2024 0.78p 0.85p 0.75p 0.80p 5546350
02/04/2024 0.85p 0.90p 0.74p 0.78p 7414890
28/03/2024 0.90p 0.95p 0.85p 0.85p 3674301
27/03/2024 0.88p 0.92p 0.85p 0.90p 2341749
26/03/2024 0.85p 0.95p 0.82p 0.88p 2652259
25/03/2024 0.83p 0.90p 0.81p 0.85p 1746517
22/03/2024 0.88p 0.88p 0.82p 0.83p 1677360
21/03/2024 0.90p 0.90p 0.83p 0.88p 4352437
20/03/2024 0.90p 0.90p 0.90p 0.90p 1928839
19/03/2024 0.90p 0.95p 0.85p 0.90p 3070735
18/03/2024 0.90p 0.95p 0.89p 0.90p 2772162
15/03/2024 0.90p 0.92p 0.85p 0.90p 3326068
14/03/2024 0.90p 0.95p 0.87p 0.90p 1840227
13/03/2024 0.90p 0.95p 0.87p 0.90p 1877162
12/03/2024 0.90p 0.95p 0.85p 0.90p 1749190
11/03/2024 0.90p 0.95p 0.85p 0.90p 1881968
08/03/2024 0.85p 0.95p 0.82p 0.90p 9552848
07/03/2024 0.88p 0.94p 0.80p 0.85p 3911060
06/03/2024 0.88p 0.88p 0.80p 0.88p 2759391
05/03/2024 0.90p 0.97p 0.85p 0.85p 3969243
04/03/2024 0.90p 0.95p 0.87p 0.90p 8384560
01/03/2024 0.88p 0.95p 0.85p 0.88p 7726892
29/02/2024 0.83p 1.00p 0.75p 0.88p 38404480
28/02/2024 0.73p 0.73p 0.70p 0.73p 371213
27/02/2024 0.73p 0.75p 0.70p 0.72p 3564008
26/02/2024 0.73p 0.74p 0.70p 0.73p 4593005
23/02/2024 0.73p 0.75p 0.70p 0.73p 2285676
22/02/2024 0.73p 0.75p 0.70p 0.73p 2828034
21/02/2024 0.73p 0.75p 0.71p 0.73p 1548119
20/02/2024 0.80p 0.80p 0.71p 0.73p 6431128
19/02/2024 0.80p 0.82p 0.75p 0.80p 3933824
16/02/2024 0.80p 0.82p 0.77p 0.80p 488232
15/02/2024 0.80p 0.82p 0.76p 0.80p 160631
14/02/2024 0.75p 0.82p 0.75p 0.80p 1591402
13/02/2024 0.75p 0.79p 0.74p 0.75p 2246911
12/02/2024 0.80p 0.83p 0.73p 0.75p 7496014
09/02/2024 0.80p 0.83p 0.75p 0.80p 1622990
08/02/2024 0.85p 0.85p 0.76p 0.80p 3984333
07/02/2024 0.85p 0.85p 0.81p 0.85p 1450543
06/02/2024 0.85p 0.90p 0.80p 0.85p 1991867
05/02/2024 0.85p 0.88p 0.82p 0.85p 3319651
02/02/2024 0.85p 0.90p 0.80p 0.85p 1291706
01/02/2024 0.85p 0.90p 0.82p 0.85p 3512014
31/01/2024 0.80p 0.87p 0.78p 0.85p 2623102
30/01/2024 0.78p 0.85p 0.76p 0.80p 5005379
29/01/2024 0.83p 0.83p 0.76p 0.78p 4750680
26/01/2024 0.83p 0.85p 0.75p 0.83p 4627929
25/01/2024 0.83p 0.84p 0.80p 0.83p 1347900
24/01/2024 0.85p 0.86p 0.81p 0.83p 2387854
23/01/2024 0.88p 0.90p 0.83p 0.85p 1370196
22/01/2024 0.88p 0.88p 0.85p 0.88p 1838136
19/01/2024 0.88p 0.88p 0.85p 0.88p 11806804
18/01/2024 0.88p 0.90p 0.85p 0.88p 1176349
17/01/2024 0.88p 0.90p 0.85p 0.88p 1482037
16/01/2024 0.88p 0.90p 0.85p 0.88p 1915683
15/01/2024 0.88p 0.90p 0.86p 0.88p 5173452
12/01/2024 0.90p 0.91p 0.85p 0.90p 6620658
11/01/2024 0.90p 0.95p 0.85p 0.90p 8478766
10/01/2024 0.83p 1.25p 0.83p 0.90p 50442784
09/01/2024 0.90p 0.95p 0.80p 0.83p 6477562
08/01/2024 0.90p 0.94p 0.86p 0.90p 11395528
05/01/2024 0.93p 0.95p 0.90p 0.90p 850710
04/01/2024 0.93p 0.95p 0.90p 0.93p 712854
03/01/2024 0.85p 0.93p 0.80p 0.93p 1341840
02/01/2024 0.78p 0.90p 0.78p 0.85p 2126134
29/12/2023 0.78p 0.80p 0.78p 0.78p 1498899
28/12/2023 0.78p 0.80p 0.75p 0.78p 2136058
27/12/2023 0.80p 0.81p 0.75p 0.78p 4187348
22/12/2023 0.80p 0.81p 0.76p 0.80p 1061612
21/12/2023 0.80p 0.82p 0.75p 0.80p 3207582
20/12/2023 0.85p 0.89p 0.75p 0.80p 7720208
19/12/2023 0.90p 0.95p 0.80p 0.85p 3452815
18/12/2023 0.90p 0.95p 0.85p 0.90p 1584844
15/12/2023 0.90p 0.95p 0.85p 0.90p 1864670
14/12/2023 0.90p 0.93p 0.82p 0.90p 1191072
13/12/2023 0.90p 0.95p 0.85p 0.90p 124495
12/12/2023 0.88p 0.92p 0.86p 0.90p 2874083
11/12/2023 0.90p 0.93p 0.85p 0.88p 4827352
08/12/2023 0.90p 0.95p 0.85p 0.90p 1014267
07/12/2023 0.90p 0.95p 0.85p 0.90p 2671173
06/12/2023 0.85p 0.90p 0.82p 0.90p 4562662
05/12/2023 0.88p 0.88p 0.81p 0.85p 2816873
04/12/2023 0.90p 0.95p 0.86p 0.88p 2648397
01/12/2023 0.90p 0.93p 0.87p 0.90p 2237141
30/11/2023 0.90p 0.93p 0.85p 0.90p 2392945
29/11/2023 1.00p 1.00p 0.86p 0.90p 11091985
28/11/2023 1.00p 1.05p 0.90p 0.95p 3278576
27/11/2023 0.95p 1.05p 0.90p 1.00p 2981717
24/11/2023 1.03p 1.03p 0.93p 0.98p 9119758
23/11/2023 1.03p 1.03p 0.96p 1.03p 2399337
22/11/2023 1.00p 1.10p 0.97p 1.03p 2171001
21/11/2023 1.00p 1.05p 0.95p 1.00p 5409806
20/11/2023 1.00p 1.05p 0.95p 1.00p 4219538
17/11/2023 1.00p 1.04p 0.95p 1.00p 2105862
16/11/2023 1.00p 1.04p 0.95p 1.00p 1623299
15/11/2023 1.03p 1.05p 0.95p 1.00p 9406052
14/11/2023 1.03p 1.05p 0.98p 1.03p 3036197
13/11/2023 1.05p 1.10p 1.00p 1.03p 3233886
10/11/2023 1.05p 1.10p 1.03p 1.05p 3095827
09/11/2023 1.05p 1.10p 1.02p 1.05p 8709860
08/11/2023 1.03p 1.10p 1.02p 1.05p 11256481
07/11/2023 1.10p 1.11p 1.05p 1.08p 3886784
06/11/2023 1.20p 1.30p 1.06p 1.10p 7748108
03/11/2023 1.10p 1.21p 1.03p 1.21p 4600791
02/11/2023 1.10p 1.15p 1.02p 1.10p 1884551
01/11/2023 0.88p 1.20p 0.85p 1.10p 10975512
31/10/2023 1.13p 1.16p 1.10p 1.13p 3626612
30/10/2023 1.10p 1.18p 1.08p 1.13p 3593852
27/10/2023 1.13p 1.16p 1.00p 1.10p 8111648
26/10/2023 1.15p 1.20p 1.10p 1.13p 10146114
25/10/2023 1.15p 1.20p 1.12p 1.15p 4038362
24/10/2023 1.20p 1.20p 1.10p 1.15p 2288907
23/10/2023 1.20p 1.22p 1.13p 1.20p 6555462
20/10/2023 1.20p 1.25p 1.15p 1.20p 1092028
19/10/2023 1.20p 1.25p 1.16p 1.20p 4360205
18/10/2023 1.28p 1.35p 1.17p 1.20p 4712543
17/10/2023 1.33p 1.40p 1.20p 1.28p 2125434
16/10/2023 1.15p 1.39p 1.11p 1.33p 19883950
13/10/2023 1.15p 1.20p 1.10p 1.15p 1260566
12/10/2023 1.15p 1.20p 1.10p 1.15p 285955
11/10/2023 1.15p 1.19p 1.11p 1.15p 2836455
10/10/2023 1.20p 1.25p 1.12p 1.15p 8151623
09/10/2023 1.20p 1.25p 1.16p 1.20p 3287342
06/10/2023 1.20p 1.28p 1.16p 1.20p 4425607
05/10/2023 1.15p 1.20p 1.14p 1.19p 7115085
04/10/2023 1.15p 1.20p 1.11p 1.15p 6353612
03/10/2023 1.18p 1.24p 1.10p 1.18p 15024970
02/10/2023 1.03p 1.20p 1.00p 1.18p 19944050
29/09/2023 1.03p 1.03p 1.00p 1.03p 3541597
28/09/2023 1.03p 1.05p 1.00p 1.03p 8188842
27/09/2023 1.03p 1.05p 1.00p 1.03p 2626169
26/09/2023 1.03p 1.05p 1.02p 1.03p 888402
25/09/2023 1.03p 1.04p 1.02p 1.03p 854170
22/09/2023 1.03p 1.04p 1.03p 1.03p 285193
21/09/2023 1.03p 1.05p 1.01p 1.03p 3603546
20/09/2023 1.08p 1.08p 1.03p 1.03p 3070803
19/09/2023 1.08p 1.10p 1.04p 1.08p 5841304
18/09/2023 1.08p 1.10p 1.05p 1.08p 6343471
15/09/2023 1.08p 1.10p 1.07p 1.08p 3217609
14/09/2023 1.08p 1.10p 1.07p 1.08p 1910398
13/09/2023 1.08p 1.10p 1.06p 1.10p 4248663
12/09/2023 1.10p 1.15p 1.05p 1.08p 5181233
11/09/2023 1.10p 1.10p 1.07p 1.10p 2331206
08/09/2023 1.10p 1.10p 1.05p 1.10p 7442867
07/09/2023 1.13p 1.13p 1.07p 1.10p 5525920
06/09/2023 1.13p 1.13p 1.10p 1.13p 3364331
05/09/2023 1.08p 1.13p 1.08p 1.13p 9299903
04/09/2023 1.10p 1.13p 1.05p 1.08p 6846736
01/09/2023 1.20p 1.20p 1.05p 1.09p 23909726
31/08/2023 1.18p 1.20p 1.15p 1.18p 12317552
30/08/2023 1.25p 1.25p 1.17p 1.18p 5569657
29/08/2023 1.25p 1.30p 1.20p 1.25p 5576231
25/08/2023 1.25p 1.26p 1.21p 1.25p 5397834
24/08/2023 1.25p 1.30p 1.20p 1.25p 2283283
23/08/2023 1.25p 1.29p 1.21p 1.25p 8018966
22/08/2023 1.28p 1.30p 1.22p 1.25p 6004451
21/08/2023 1.33p 1.45p 1.27p 1.32p 28774136
18/08/2023 1.20p 1.36p 1.18p 1.30p 29252444
17/08/2023 1.18p 1.24p 1.15p 1.23p 10720569
16/08/2023 1.18p 1.22p 1.12p 1.18p 12492315
15/08/2023 1.15p 1.25p 1.15p 1.18p 24554160
14/08/2023 1.10p 1.24p 1.10p 1.15p 14905649

*Close Price adjusted for both dividends and splits