Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/01/2022 0.68p 0.83p 0.65p 0.73p 14194233
17/01/2022 0.70p 0.74p 0.64p 0.68p 6386226
14/01/2022 0.70p 0.71p 0.64p 0.70p 1170420
13/01/2022 0.70p 0.73p 0.63p 0.70p 1155761
12/01/2022 0.70p 0.70p 0.63p 0.70p 1590863
10/01/2022 0.78p 0.78p 0.70p 0.78p 1553395
07/01/2022 0.78p 0.83p 0.71p 0.78p 5069717
06/01/2022 0.60p 0.84p 0.60p 0.73p 15325860
05/01/2022 0.60p 0.65p 0.60p 0.60p 1579490
04/01/2022 0.60p 0.65p 0.58p 0.60p 3692687
03/01/2022 0.60p 0.60p 0.60p 0.60p 718756
31/12/2021 0.60p 0.60p 0.60p 0.60p 718756
30/12/2021 0.60p 0.63p 0.60p 0.60p 91889
29/12/2021 0.60p 0.65p 0.58p 0.63p 1256201
28/12/2021 0.60p 0.63p 0.60p 0.60p 1138216
27/12/2021 0.60p 0.63p 0.60p 0.60p 1138216
24/12/2021 0.60p 0.63p 0.60p 0.60p 1138216
23/12/2021 0.60p 0.64p 0.57p 0.60p 1121069
22/12/2021 0.60p 0.65p 0.60p 0.60p 436377
21/12/2021 0.60p 0.65p 0.58p 0.60p 1555386
20/12/2021 0.60p 0.65p 0.60p 0.60p 322305
17/12/2021 0.60p 0.65p 0.60p 0.60p 811595
16/12/2021 0.60p 0.65p 0.55p 0.60p 1326577
15/12/2021 0.58p 0.65p 0.57p 0.60p 1130898
14/12/2021 0.58p 0.60p 0.56p 0.58p 625028
13/12/2021 0.58p 0.60p 0.58p 0.58p 2806923
10/12/2021 0.63p 0.63p 0.57p 0.60p 2162372
09/12/2021 0.63p 0.63p 0.58p 0.63p 318802
08/12/2021 0.63p 0.63p 0.58p 0.63p 2463407
07/12/2021 0.63p 0.63p 0.60p 0.63p 1679120
06/12/2021 0.63p 0.63p 0.58p 0.63p 334740
03/12/2021 0.63p 0.63p 0.57p 0.63p 2760658
02/12/2021 0.63p 0.63p 0.61p 0.63p 100000
01/12/2021 0.63p 0.63p 0.60p 0.63p 2878825
30/11/2021 0.63p 0.64p 0.61p 0.63p 527907
29/11/2021 0.63p 0.64p 0.61p 0.62p 5003142
26/11/2021 0.65p 0.65p 0.60p 0.63p 3714921
25/11/2021 0.68p 0.68p 0.60p 0.65p 1496514
24/11/2021 0.68p 0.68p 0.65p 0.68p 1609878
23/11/2021 0.68p 0.68p 0.65p 0.68p 1230701
22/11/2021 0.68p 0.68p 0.65p 0.68p 3110236
19/11/2021 0.68p 0.70p 0.66p 0.68p 832218
18/11/2021 0.73p 0.75p 0.64p 0.70p 5103584
17/11/2021 0.68p 0.69p 0.66p 0.68p 3970042
16/11/2021 0.68p 0.70p 0.68p 0.68p 1647624
15/11/2021 0.68p 0.75p 0.68p 0.68p 2555944
12/11/2021 0.68p 0.70p 0.67p 0.68p 6247975
11/11/2021 0.68p 0.69p 0.65p 0.69p 2641063
10/11/2021 0.68p 0.69p 0.65p 0.68p 1534567
09/11/2021 0.68p 0.69p 0.65p 0.68p 1053310
08/11/2021 0.68p 0.69p 0.65p 0.68p 2059814
05/11/2021 0.68p 0.69p 0.65p 0.68p 2664821
04/11/2021 0.68p 0.68p 0.65p 0.68p 877520
03/11/2021 0.70p 0.70p 0.64p 0.68p 1738399
02/11/2021 0.70p 0.70p 0.66p 0.70p 4266297
01/11/2021 0.73p 0.75p 0.65p 0.70p 7539675
29/10/2021 0.73p 0.76p 0.68p 0.73p 1244280
28/10/2021 0.73p 0.73p 0.68p 0.73p 79362
27/10/2021 0.73p 0.76p 0.68p 0.73p 1053532
26/10/2021 0.73p 0.76p 0.68p 0.73p 1385870
25/10/2021 0.73p 0.78p 0.67p 0.73p 3291826
22/10/2021 0.73p 0.73p 0.67p 0.73p 1198331
21/10/2021 0.75p 0.75p 0.67p 0.70p 2511031
20/10/2021 0.75p 0.75p 0.67p 0.75p 3118435
19/10/2021 0.75p 0.75p 0.67p 0.75p 3147815
18/10/2021 0.75p 0.79p 0.65p 0.75p 6555686
15/10/2021 0.68p 0.83p 0.61p 0.66p 11667658
14/10/2021 0.70p 0.70p 0.65p 0.68p 3767706
13/10/2021 0.70p 0.70p 0.66p 0.70p 1039904
12/10/2021 0.70p 0.73p 0.66p 0.70p 1708216
11/10/2021 0.68p 0.74p 0.65p 0.70p 1621065
08/10/2021 0.68p 0.70p 0.67p 0.68p 1308690
07/10/2021 0.68p 0.70p 0.65p 0.68p 112691
06/10/2021 0.68p 0.69p 0.65p 0.68p 747266
05/10/2021 0.73p 0.75p 0.65p 0.68p 7585771
04/10/2021 0.75p 0.80p 0.70p 0.73p 5359048
01/10/2021 0.75p 0.77p 0.70p 0.75p 7470835
30/09/2021 0.70p 0.79p 0.68p 0.75p 2664019
29/09/2021 0.65p 0.75p 0.65p 0.70p 3187519
28/09/2021 0.65p 0.70p 0.62p 0.70p 2566102
27/09/2021 0.70p 0.70p 0.61p 0.65p 3087382
24/09/2021 0.68p 0.80p 0.63p 0.68p 13642013
23/09/2021 0.68p 0.68p 0.65p 0.68p 398734
22/09/2021 0.68p 0.68p 0.65p 0.68p 1483074
21/09/2021 0.68p 0.69p 0.66p 0.68p 883747
20/09/2021 0.68p 0.70p 0.64p 0.68p 5752615
17/09/2021 0.60p 0.70p 0.60p 0.68p 8648612
16/09/2021 0.58p 0.60p 0.58p 0.60p 1544954
15/09/2021 0.58p 0.60p 0.56p 0.58p 350684
14/09/2021 0.58p 0.58p 0.56p 0.58p 821673
13/09/2021 0.58p 0.58p 0.55p 0.58p 544300
10/09/2021 0.60p 0.60p 0.57p 0.58p 510983
09/09/2021 0.63p 0.63p 0.55p 0.60p 2059915
08/09/2021 0.63p 0.63p 0.60p 0.60p 909679
07/09/2021 0.63p 0.63p 0.60p 0.63p 610061
06/09/2021 0.63p 0.65p 0.60p 0.63p 3957718
03/09/2021 0.60p 0.65p 0.58p 0.63p 3803875
02/09/2021 0.58p 0.62p 0.57p 0.60p 3176071
01/09/2021 0.58p 0.59p 0.55p 0.58p 2576005
31/08/2021 0.58p 0.59p 0.55p 0.58p 8366131
30/08/2021 0.58p 0.58p 0.55p 0.58p 1805436
27/08/2021 0.58p 0.58p 0.55p 0.58p 1805436
26/08/2021 0.53p 0.57p 0.51p 0.51p 2171965
25/08/2021 0.58p 0.58p 0.50p 0.53p 1076455
24/08/2021 0.58p 0.58p 0.54p 0.58p 2679893
23/08/2021 0.58p 0.59p 0.55p 0.58p 1514348
20/08/2021 0.58p 0.59p 0.56p 0.58p 1488466
19/08/2021 0.58p 0.60p 0.50p 0.58p 3842848
18/08/2021 0.53p 0.70p 0.51p 0.58p 40585752
17/08/2021 0.55p 0.55p 0.52p 0.53p 2339616
16/08/2021 0.58p 0.58p 0.50p 0.55p 3091736
13/08/2021 0.58p 0.59p 0.53p 0.58p 3293150
12/08/2021 0.55p 0.59p 0.55p 0.58p 3458303
11/08/2021 0.55p 0.60p 0.54p 0.55p 1211067
10/08/2021 0.55p 0.60p 0.54p 0.55p 997227
09/08/2021 0.55p 0.60p 0.53p 0.60p 7842694
06/08/2021 0.55p 0.58p 0.51p 0.55p 3736982
05/08/2021 0.55p 0.57p 0.50p 0.55p 1219290
04/08/2021 0.55p 0.57p 0.50p 0.55p 328105
03/08/2021 0.55p 0.56p 0.50p 0.54p 2148880
02/08/2021 0.55p 0.56p 0.50p 0.55p 1812064
30/07/2021 0.55p 0.58p 0.50p 0.55p 1566386
29/07/2021 0.55p 0.59p 0.50p 0.55p 4746160
28/07/2021 0.50p 0.60p 0.50p 0.55p 5925655
27/07/2021 0.50p 0.53p 0.49p 0.50p 872751
26/07/2021 0.50p 0.54p 0.45p 0.50p 1372168
23/07/2021 0.50p 0.52p 0.49p 0.50p 1281077
22/07/2021 0.50p 0.54p 0.48p 0.50p 2968884
21/07/2021 0.50p 0.53p 0.50p 0.50p 4171087
20/07/2021 0.50p 0.54p 0.48p 0.50p 3513166
19/07/2021 0.53p 0.53p 0.46p 0.50p 3056361
16/07/2021 0.53p 0.53p 0.50p 0.53p 2375240
15/07/2021 0.53p 0.54p 0.50p 0.53p 1176984
14/07/2021 0.58p 0.58p 0.50p 0.53p 6801146
13/07/2021 0.58p 0.58p 0.55p 0.58p 1607469
12/07/2021 0.58p 0.58p 0.55p 0.58p 230015
09/07/2021 0.58p 0.58p 0.55p 0.58p 2739373
08/07/2021 0.58p 0.58p 0.55p 0.58p 1185966
07/07/2021 0.60p 0.62p 0.56p 0.58p 3555082
06/07/2021 0.60p 0.63p 0.57p 0.60p 2993629
05/07/2021 0.58p 0.64p 0.57p 0.60p 3549324
02/07/2021 0.60p 0.60p 0.55p 0.55p 6720930
01/07/2021 0.53p 0.65p 0.53p 0.55p 18146356
30/06/2021 0.58p 0.58p 0.47p 0.53p 22028440
29/06/2021 0.58p 0.59p 0.54p 0.58p 8939368
28/06/2021 0.58p 0.63p 0.55p 0.58p 32422118
25/06/2021 0.58p 0.60p 0.55p 0.58p 5602446
24/06/2021 0.63p 0.67p 0.54p 0.57p 31626218
23/06/2021 0.68p 0.68p 0.60p 0.63p 4881008
22/06/2021 0.70p 0.70p 0.65p 0.68p 2655065
21/06/2021 0.70p 0.70p 0.66p 0.70p 2471258
18/06/2021 0.70p 0.71p 0.68p 0.70p 424475
17/06/2021 0.75p 0.75p 0.65p 0.70p 12136145
16/06/2021 0.75p 0.76p 0.70p 0.75p 812140
15/06/2021 0.75p 0.78p 0.73p 0.75p 2341017
14/06/2021 0.75p 0.76p 0.72p 0.75p 1812527
11/06/2021 0.75p 0.77p 0.73p 0.75p 1219881
10/06/2021 0.75p 0.79p 0.70p 0.79p 2943299
09/06/2021 0.73p 0.77p 0.72p 0.75p 3298214
08/06/2021 0.73p 0.75p 0.72p 0.73p 1232697
07/06/2021 0.75p 0.77p 0.70p 0.73p 3246849
04/06/2021 0.75p 0.75p 0.72p 0.75p 295212
03/06/2021 0.75p 0.79p 0.70p 0.75p 3669933
02/06/2021 0.75p 0.78p 0.72p 0.75p 2393436
01/06/2021 0.78p 0.79p 0.73p 0.75p 3578861
31/05/2021 0.75p 0.80p 0.74p 0.78p 5303662
28/05/2021 0.75p 0.80p 0.74p 0.78p 5303662
27/05/2021 0.70p 0.80p 0.67p 0.78p 4633602
26/05/2021 0.70p 0.74p 0.68p 0.72p 5642419
25/05/2021 0.70p 0.72p 0.68p 0.70p 3628630
24/05/2021 0.70p 0.72p 0.65p 0.70p 6186843
21/05/2021 0.70p 0.70p 0.65p 0.70p 7648558
20/05/2021 0.70p 0.70p 0.65p 0.70p 10676361
19/05/2021 0.70p 0.71p 0.66p 0.70p 419676
18/05/2021 0.70p 0.71p 0.68p 0.70p 1689932
17/05/2021 0.70p 0.73p 0.69p 0.70p 1323417
14/05/2021 0.70p 0.73p 0.68p 0.70p 3020604
13/05/2021 0.75p 0.77p 0.65p 0.70p 8022629
12/05/2021 0.75p 0.79p 0.70p 0.75p 3869615
11/05/2021 0.75p 0.80p 0.73p 0.75p 1944114
10/05/2021 0.75p 0.79p 0.72p 0.75p 2752404
07/05/2021 0.73p 0.75p 0.70p 0.75p 4097045
06/05/2021 0.75p 0.75p 0.70p 0.73p 728095
05/05/2021 0.80p 0.82p 0.75p 0.78p 3499194
04/05/2021 0.78p 0.85p 0.70p 0.80p 11583543
03/05/2021 0.83p 0.83p 0.72p 0.78p 8412923
30/04/2021 0.83p 0.83p 0.72p 0.78p 8412923
29/04/2021 0.70p 0.90p 0.69p 0.70p 15567582
28/04/2021 0.70p 0.72p 0.69p 0.70p 2158627
27/04/2021 0.70p 0.73p 0.66p 0.66p 11391725
26/04/2021 0.68p 0.74p 0.65p 0.70p 9216714
23/04/2021 0.68p 0.70p 0.65p 0.68p 7459628
22/04/2021 0.68p 0.69p 0.65p 0.68p 3370681
21/04/2021 0.68p 0.68p 0.66p 0.68p 1563348
20/04/2021 0.68p 0.68p 0.65p 0.68p 2585982
19/04/2021 0.75p 0.75p 0.65p 0.68p 15856196
16/04/2021 0.75p 0.75p 0.70p 0.75p 3094873
15/04/2021 0.75p 0.80p 0.70p 0.75p 3768629
14/04/2021 0.75p 0.79p 0.73p 0.75p 4570703
13/04/2021 0.73p 0.79p 0.70p 0.75p 8316539

*Close Price adjusted for both dividends and splits