Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/09/2019 1.28p 1.33p 1.20p 1.26p 8949041
03/09/2019 1.25p 1.41p 1.05p 1.33p 20121504
02/09/2019 0.95p 1.35p 0.95p 1.25p 19019620
30/08/2019 0.80p 1.00p 0.79p 0.95p 8516763
29/08/2019 0.73p 0.80p 0.73p 0.80p 2623618
28/08/2019 0.80p 0.80p 0.71p 0.73p 3131179
27/08/2019 0.80p 0.85p 0.75p 0.80p 255441
23/08/2019 0.80p 0.85p 0.78p 0.80p 2651952
22/08/2019 0.78p 0.85p 0.76p 0.80p 3932949
21/08/2019 0.85p 0.85p 0.78p 0.78p 1832370
20/08/2019 0.85p 0.90p 0.76p 0.85p 4809588
19/08/2019 0.75p 0.90p 0.73p 0.85p 6859752
16/08/2019 0.70p 0.78p 0.67p 0.75p 4750810
15/08/2019 0.68p 0.83p 0.65p 0.73p 8949960
14/08/2019 0.68p 0.69p 0.60p 0.68p 4921407
13/08/2019 0.70p 0.72p 0.66p 0.68p 1336164
12/08/2019 0.73p 0.75p 0.66p 0.70p 5492335
09/08/2019 0.70p 0.75p 0.68p 0.73p 1540627
08/08/2019 0.68p 0.74p 0.65p 0.70p 2494149
07/08/2019 0.65p 0.70p 0.63p 0.68p 2293154
06/08/2019 0.65p 0.70p 0.63p 0.65p 317293
05/08/2019 0.65p 0.68p 0.63p 0.65p 294895
02/08/2019 0.63p 0.69p 0.60p 0.65p 8245953
01/08/2019 0.70p 0.70p 0.56p 0.63p 10119808
31/07/2019 0.70p 0.70p 0.65p 0.70p 1117642
30/07/2019 0.70p 0.70p 0.65p 0.70p 1435091
29/07/2019 0.70p 0.70p 0.66p 0.70p 3010003
26/07/2019 0.78p 0.78p 0.65p 0.70p 1822039
25/07/2019 0.78p 0.79p 0.75p 0.78p 1584620
24/07/2019 0.78p 0.80p 0.75p 0.78p 4893314
23/07/2019 0.65p 0.79p 0.64p 0.78p 9694096
22/07/2019 0.68p 0.68p 0.63p 0.65p 8388290
19/07/2019 0.68p 0.69p 0.65p 0.68p 1314301
18/07/2019 0.68p 0.69p 0.65p 0.68p 510376
17/07/2019 0.68p 0.70p 0.67p 0.68p 207884
16/07/2019 0.68p 0.70p 0.65p 0.68p 1477599
15/07/2019 0.70p 0.72p 0.66p 0.68p 2775043
12/07/2019 0.70p 0.73p 0.67p 0.70p 1286025
11/07/2019 0.70p 0.70p 0.67p 0.70p 710160
10/07/2019 0.70p 0.70p 0.67p 0.70p 1659501
09/07/2019 0.70p 0.71p 0.65p 0.67p 4522563
08/07/2019 0.70p 0.70p 0.68p 0.70p 6518850
05/07/2019 0.75p 0.75p 0.68p 0.70p 4051867
04/07/2019 0.75p 0.75p 0.70p 0.75p 1412791
03/07/2019 0.75p 0.77p 0.72p 0.75p 5914400
02/07/2019 0.75p 0.78p 0.73p 0.75p 2602610
01/07/2019 0.78p 0.78p 0.70p 0.75p 4837635
28/06/2019 0.78p 0.78p 0.74p 0.78p 2357377
27/06/2019 0.78p 0.79p 0.77p 0.78p 2116421
26/06/2019 0.83p 0.83p 0.77p 0.78p 1275609
25/06/2019 0.83p 0.83p 0.81p 0.83p 1331132
24/06/2019 0.83p 0.83p 0.81p 0.83p 2361834
21/06/2019 0.83p 0.83p 0.80p 0.83p 7717493
20/06/2019 0.83p 0.83p 0.81p 0.83p 1413092
19/06/2019 0.83p 0.84p 0.80p 0.83p 5679931
18/06/2019 0.83p 0.85p 0.82p 0.83p 3543793
17/06/2019 0.83p 0.85p 0.80p 0.83p 6387897
14/06/2019 0.75p 0.84p 0.72p 0.80p 8629014
13/06/2019 0.78p 0.79p 0.71p 0.79p 12262174
12/06/2019 0.83p 0.85p 0.75p 0.78p 13615508
11/06/2019 0.83p 0.84p 0.82p 0.83p 3021810
10/06/2019 0.83p 0.88p 0.82p 0.83p 1369876
07/06/2019 0.90p 0.90p 0.83p 0.83p 5923301
06/06/2019 0.90p 0.90p 0.86p 0.90p 1922486
05/06/2019 0.90p 0.91p 0.86p 0.90p 6914908
04/06/2019 0.95p 0.95p 0.87p 0.90p 2661391
03/06/2019 0.95p 0.99p 0.90p 0.95p 3879768
31/05/2019 0.90p 1.00p 0.85p 0.95p 9735668
30/05/2019 0.90p 0.90p 0.86p 0.90p 8026293
29/05/2019 0.90p 0.95p 0.85p 0.90p 4266731
28/05/2019 0.95p 0.95p 0.87p 0.90p 2974735
24/05/2019 0.90p 0.95p 0.87p 0.95p 4154131
23/05/2019 0.95p 0.95p 0.88p 0.90p 5048576
22/05/2019 1.00p 1.00p 0.92p 0.95p 3849049
21/05/2019 1.00p 1.00p 0.98p 1.00p 762740
20/05/2019 1.00p 1.01p 0.98p 1.00p 1520767
17/05/2019 1.00p 1.03p 0.98p 1.00p 2677271
16/05/2019 1.00p 1.02p 0.98p 1.00p 1432878
15/05/2019 1.03p 1.03p 0.97p 1.00p 3430724
14/05/2019 1.03p 1.03p 1.00p 1.03p 2558398
13/05/2019 1.08p 1.08p 1.01p 1.03p 2539580
10/05/2019 1.10p 1.10p 1.05p 1.08p 2029893
09/05/2019 1.15p 1.19p 1.05p 1.08p 6139892
08/05/2019 1.13p 1.19p 1.01p 1.15p 4861207
07/05/2019 1.13p 1.13p 1.05p 1.13p 1706685
03/05/2019 1.13p 1.13p 1.07p 1.13p 1107694
02/05/2019 1.03p 1.19p 1.03p 1.13p 2731870
01/05/2019 1.05p 1.06p 1.01p 1.03p 2705688
30/04/2019 1.13p 1.13p 0.98p 1.05p 7323150
29/04/2019 1.10p 1.15p 1.10p 1.13p 1347162
26/04/2019 1.10p 1.10p 1.10p 1.10p 543336
25/04/2019 1.10p 1.12p 1.09p 1.10p 1467704
24/04/2019 1.18p 1.18p 1.07p 1.10p 4273531
23/04/2019 1.18p 1.20p 1.10p 1.18p 2594696
18/04/2019 1.18p 1.18p 1.13p 1.18p 1838819
17/04/2019 1.15p 1.18p 1.11p 1.18p 2020057
16/04/2019 1.25p 1.25p 1.12p 1.15p 3073750
15/04/2019 1.18p 1.25p 1.15p 1.25p 2434221
12/04/2019 1.23p 1.23p 1.15p 1.18p 8670585
11/04/2019 1.25p 1.25p 1.20p 1.23p 5067028
10/04/2019 1.28p 1.30p 1.21p 1.25p 4016852
09/04/2019 1.15p 1.29p 1.10p 1.28p 7384745
08/04/2019 1.10p 1.19p 1.05p 1.15p 8435945
05/04/2019 1.05p 1.14p 1.04p 1.10p 2929851
04/04/2019 1.10p 1.10p 1.00p 1.05p 5262977
03/04/2019 1.10p 1.11p 1.00p 1.10p 6647675
02/04/2019 1.08p 1.10p 1.05p 1.10p 2676293
01/04/2019 1.13p 1.13p 1.06p 1.08p 2538182
29/03/2019 1.20p 1.20p 1.11p 1.13p 4606689
28/03/2019 1.18p 1.29p 1.15p 1.20p 3935657
27/03/2019 1.20p 1.20p 1.15p 1.18p 2121414
26/03/2019 1.20p 1.24p 1.15p 1.20p 2631720
25/03/2019 1.20p 1.25p 1.16p 1.20p 3397611
22/03/2019 1.20p 1.20p 1.17p 1.20p 1200919
21/03/2019 1.25p 1.25p 1.17p 1.20p 4791159
20/03/2019 1.25p 1.26p 1.22p 1.25p 1340516
19/03/2019 1.28p 1.29p 1.22p 1.25p 842241
18/03/2019 1.28p 1.35p 1.17p 1.28p 3045004
15/03/2019 1.25p 1.28p 1.20p 1.28p 864895
14/03/2019 1.30p 1.30p 1.20p 1.25p 3289751
13/03/2019 1.28p 1.30p 1.20p 1.30p 3621325
12/03/2019 1.35p 1.35p 1.26p 1.28p 2403984
11/03/2019 1.33p 1.35p 1.27p 1.35p 2007291
08/03/2019 1.33p 1.35p 1.27p 1.33p 2598921
07/03/2019 1.38p 1.38p 1.30p 1.33p 2906650
06/03/2019 1.30p 1.38p 1.28p 1.38p 2962564
05/03/2019 1.38p 1.38p 1.28p 1.30p 2515763
04/03/2019 1.40p 1.40p 1.31p 1.38p 1662660
01/03/2019 1.40p 1.41p 1.35p 1.40p 3621163
28/02/2019 1.40p 1.40p 1.35p 1.40p 1157733
27/02/2019 1.35p 1.40p 1.33p 1.38p 2689380
26/02/2019 1.40p 1.40p 1.32p 1.35p 931881
25/02/2019 1.40p 1.40p 1.36p 1.40p 892440
22/02/2019 1.38p 1.42p 1.37p 1.40p 2140133
21/02/2019 1.40p 1.40p 1.35p 1.38p 2261716
20/02/2019 1.40p 1.40p 1.35p 1.40p 3251935
19/02/2019 1.40p 1.44p 1.37p 1.40p 2506381
18/02/2019 1.45p 1.47p 1.40p 1.40p 4767268
15/02/2019 1.45p 1.50p 1.43p 1.45p 4757481
14/02/2019 1.43p 1.47p 1.42p 1.45p 987430
13/02/2019 1.43p 1.45p 1.38p 1.43p 2094157
12/02/2019 1.53p 1.53p 1.40p 1.43p 6013916
11/02/2019 1.48p 1.53p 1.45p 1.53p 1143771
08/02/2019 1.48p 1.48p 1.41p 1.48p 6176619
07/02/2019 1.53p 1.53p 1.45p 1.48p 30147028
06/02/2019 1.55p 1.56p 1.50p 1.53p 913515
05/02/2019 1.55p 1.60p 1.54p 1.55p 911247
04/02/2019 1.65p 1.65p 1.55p 1.55p 937040
01/02/2019 1.65p 1.68p 1.61p 1.65p 760585
31/01/2019 1.75p 1.77p 1.65p 1.65p 1057583
30/01/2019 1.73p 1.82p 1.71p 1.75p 1956396
29/01/2019 1.73p 1.79p 1.67p 1.73p 1696295
28/01/2019 1.70p 1.79p 1.65p 1.73p 1124218
25/01/2019 1.65p 1.72p 1.64p 1.70p 1998892
24/01/2019 1.68p 1.69p 1.64p 1.65p 973810
23/01/2019 1.73p 1.75p 1.66p 1.68p 3039728
22/01/2019 1.70p 1.80p 1.70p 1.73p 3718264
21/01/2019 1.55p 1.75p 1.55p 1.70p 2822385
18/01/2019 1.48p 1.60p 1.48p 1.55p 3160716
17/01/2019 1.48p 1.52p 1.46p 1.48p 1247862
16/01/2019 1.48p 1.49p 1.45p 1.48p 1709417
15/01/2019 1.48p 1.54p 1.45p 1.48p 157875
14/01/2019 1.48p 1.54p 1.45p 1.48p 671766
11/01/2019 1.48p 1.55p 1.45p 1.48p 1919940
10/01/2019 1.48p 1.49p 1.43p 1.48p 1658141
09/01/2019 1.48p 1.49p 1.42p 1.48p 1457890
08/01/2019 1.53p 1.53p 1.43p 1.43p 8561842
07/01/2019 1.65p 1.67p 1.49p 1.53p 5369988
04/01/2019 1.50p 1.79p 1.50p 1.65p 7852782
03/01/2019 1.43p 1.53p 1.43p 1.50p 2609015
02/01/2019 1.40p 1.45p 1.40p 1.43p 1295703
31/12/2018 1.43p 1.45p 1.39p 1.40p 1307677
28/12/2018 1.40p 1.43p 1.38p 1.43p 673076
27/12/2018 1.45p 1.45p 1.37p 1.40p 1214352
24/12/2018 1.45p 1.47p 1.42p 1.45p 306235
21/12/2018 1.35p 1.48p 1.35p 1.45p 1436527
20/12/2018 1.43p 1.43p 1.35p 1.35p 3099860
19/12/2018 1.40p 1.55p 1.36p 1.43p 4230846
18/12/2018 1.33p 1.42p 1.33p 1.40p 911034
17/12/2018 1.43p 1.48p 1.33p 1.33p 2371853
14/12/2018 1.45p 1.45p 1.38p 1.40p 968132
13/12/2018 1.45p 1.49p 1.41p 1.45p 1084539
12/12/2018 1.38p 1.45p 1.36p 1.45p 1856103
11/12/2018 1.43p 1.43p 1.36p 1.38p 1671163
10/12/2018 1.53p 1.60p 1.38p 1.43p 13430242
07/12/2018 1.70p 1.70p 1.50p 1.53p 4859932
06/12/2018 1.70p 1.74p 1.61p 1.70p 2557041
05/12/2018 1.75p 1.75p 1.65p 1.70p 1339672
04/12/2018 1.80p 1.80p 1.72p 1.75p 2118946
03/12/2018 1.85p 1.94p 1.80p 1.80p 2116751
30/11/2018 1.70p 1.84p 1.65p 1.80p 2256912
29/11/2018 1.70p 1.75p 1.63p 1.70p 1876449
28/11/2018 1.60p 1.70p 1.55p 1.70p 1797013
27/11/2018 1.58p 1.65p 1.58p 1.60p 721712
26/11/2018 1.63p 1.63p 1.58p 1.58p 1259683
23/11/2018 1.65p 1.68p 1.59p 1.63p 1047726
22/11/2018 1.63p 1.69p 1.62p 1.65p 1640970
21/11/2018 1.75p 1.75p 1.51p 1.63p 5737013
20/11/2018 1.80p 1.80p 1.77p 1.80p 210580
19/11/2018 1.93p 1.98p 1.77p 1.80p 936851

*Close Price adjusted for both dividends and splits