Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/07/2020 0.75p 0.80p 0.73p 0.75p 2119916
01/07/2020 0.78p 0.78p 0.66p 0.75p 6063474
30/06/2020 0.80p 0.85p 0.75p 0.80p 6368722
29/06/2020 0.80p 0.84p 0.77p 0.80p 655204
26/06/2020 0.83p 0.85p 0.75p 0.80p 3643565
25/06/2020 0.83p 0.86p 0.78p 0.83p 1059367
24/06/2020 0.85p 0.87p 0.80p 0.83p 2062904
23/06/2020 0.85p 0.88p 0.83p 0.85p 675539
22/06/2020 0.85p 0.89p 0.81p 0.85p 4903245
19/06/2020 0.85p 0.87p 0.81p 0.83p 11917195
18/06/2020 0.93p 0.93p 0.81p 0.85p 5889321
17/06/2020 0.93p 0.94p 0.88p 0.93p 3389982
16/06/2020 0.88p 0.95p 0.88p 0.93p 1705038
15/06/2020 0.88p 0.92p 0.87p 0.92p 5223461
12/06/2020 0.93p 0.93p 0.81p 0.88p 2696066
11/06/2020 0.98p 0.98p 0.85p 0.93p 5059813
10/06/2020 1.00p 1.10p 0.88p 0.93p 3588690
09/06/2020 1.00p 1.03p 0.95p 0.95p 1363670
08/06/2020 0.98p 1.08p 0.95p 1.00p 8953237
05/06/2020 0.95p 1.00p 0.93p 0.98p 10770855
04/06/2020 0.85p 1.00p 0.81p 0.95p 6355318
03/06/2020 0.85p 0.87p 0.83p 0.85p 1498149
02/06/2020 0.85p 0.95p 0.79p 0.85p 1909858
01/06/2020 0.85p 0.88p 0.79p 0.85p 1039601
29/05/2020 0.85p 0.88p 0.79p 0.85p 2875950
28/05/2020 0.88p 0.89p 0.80p 0.85p 1921725
27/05/2020 0.83p 0.92p 0.82p 0.88p 1731211
26/05/2020 0.83p 0.88p 0.79p 0.83p 3223729
25/05/2020 0.83p 0.84p 0.78p 0.83p 1054024
22/05/2020 0.83p 0.84p 0.78p 0.83p 1054024
21/05/2020 0.83p 0.87p 0.79p 0.83p 2614861
20/05/2020 0.83p 0.89p 0.79p 0.83p 2877734
19/05/2020 0.88p 0.99p 0.78p 0.83p 13395082
18/05/2020 0.80p 0.83p 0.75p 0.78p 9967452
15/05/2020 0.95p 1.00p 0.75p 0.95p 29030936
14/05/2020 0.90p 1.00p 0.88p 0.98p 19556632
13/05/2020 0.90p 0.95p 0.88p 0.90p 3236044
12/05/2020 0.90p 0.93p 0.88p 0.90p 1470055
11/05/2020 0.95p 1.00p 0.86p 0.90p 7929973
08/05/2020 0.85p 0.95p 0.80p 0.93p 11385861
07/05/2020 0.85p 0.95p 0.80p 0.93p 11385861
06/05/2020 0.80p 0.90p 0.80p 0.84p 12447125
05/05/2020 0.73p 0.84p 0.70p 0.73p 6902732
04/05/2020 0.80p 0.82p 0.70p 0.73p 10405819
01/05/2020 0.88p 0.88p 0.75p 0.80p 13460442
30/04/2020 0.75p 0.95p 0.75p 0.88p 18907628
29/04/2020 0.70p 0.79p 0.68p 0.75p 8411092
28/04/2020 0.73p 0.74p 0.60p 0.70p 19029758
27/04/2020 0.55p 0.84p 0.55p 0.73p 51897464
24/04/2020 0.50p 0.54p 0.47p 0.50p 7458881
23/04/2020 0.50p 0.55p 0.46p 0.50p 3401159
22/04/2020 0.55p 0.55p 0.46p 0.50p 2592448
21/04/2020 0.55p 0.55p 0.50p 0.55p 536107
20/04/2020 0.55p 0.56p 0.50p 0.55p 3486990
17/04/2020 0.58p 0.58p 0.53p 0.58p 4459467
16/04/2020 0.60p 0.60p 0.52p 0.58p 3222516
15/04/2020 0.63p 0.64p 0.55p 0.60p 11146483
14/04/2020 0.50p 0.68p 0.47p 0.63p 22890286
13/04/2020 0.50p 0.53p 0.45p 0.50p 4345421
10/04/2020 0.50p 0.53p 0.45p 0.50p 4345421
09/04/2020 0.50p 0.53p 0.45p 0.50p 4345421
08/04/2020 0.50p 0.55p 0.45p 0.50p 3985827
07/04/2020 0.45p 0.55p 0.43p 0.50p 13062503
06/04/2020 0.45p 0.48p 0.40p 0.45p 13753179
03/04/2020 0.45p 0.48p 0.42p 0.45p 12020924
02/04/2020 0.45p 0.47p 0.42p 0.45p 5094949
01/04/2020 0.45p 0.48p 0.42p 0.45p 882150
31/03/2020 0.45p 0.48p 0.41p 0.45p 2767339
30/03/2020 0.48p 0.48p 0.40p 0.45p 2622306
27/03/2020 0.48p 0.49p 0.40p 0.48p 12369093
26/03/2020 0.48p 0.49p 0.43p 0.48p 1729869
25/03/2020 0.48p 0.49p 0.43p 0.48p 1376056
24/03/2020 0.48p 0.55p 0.40p 0.48p 7436895
23/03/2020 0.50p 0.50p 0.40p 0.48p 8153992
20/03/2020 0.40p 0.55p 0.39p 0.50p 12283559
19/03/2020 0.40p 0.43p 0.39p 0.40p 4491170
18/03/2020 0.38p 0.45p 0.38p 0.40p 9141242
17/03/2020 0.53p 0.53p 0.35p 0.40p 18869676
16/03/2020 0.60p 0.60p 0.45p 0.53p 5942389
13/03/2020 0.60p 0.60p 0.53p 0.60p 4512745
12/03/2020 0.70p 0.70p 0.55p 0.60p 11504027
11/03/2020 0.70p 0.74p 0.66p 0.70p 2140404
10/03/2020 0.70p 0.73p 0.65p 0.70p 4219022
09/03/2020 0.75p 0.79p 0.65p 0.70p 5410090
06/03/2020 0.80p 0.82p 0.75p 0.80p 3194164
05/03/2020 0.80p 0.85p 0.79p 0.80p 2560992
04/03/2020 0.80p 0.85p 0.78p 0.80p 3929318
03/03/2020 0.80p 0.85p 0.78p 0.80p 1326559
02/03/2020 0.80p 0.83p 0.75p 0.80p 13037032
28/02/2020 0.90p 0.93p 0.77p 0.80p 12526414
27/02/2020 0.90p 0.94p 0.86p 0.90p 1891780
26/02/2020 0.90p 0.95p 0.85p 0.90p 5657891
25/02/2020 0.90p 1.03p 0.85p 0.90p 7997566
24/02/2020 0.90p 0.93p 0.88p 0.90p 1184173
21/02/2020 0.90p 0.94p 0.89p 0.90p 1668289
20/02/2020 0.90p 0.94p 0.88p 0.90p 2461466
19/02/2020 0.85p 0.95p 0.85p 0.90p 3881390
18/02/2020 0.85p 0.90p 0.85p 0.85p 709407
17/02/2020 0.85p 0.90p 0.85p 0.85p 1313565
14/02/2020 0.85p 0.90p 0.85p 0.85p 1421393
13/02/2020 0.85p 0.89p 0.85p 0.85p 931609
12/02/2020 0.85p 0.95p 0.80p 0.85p 4139228
11/02/2020 0.85p 0.90p 0.85p 0.85p 639815
10/02/2020 0.90p 0.94p 0.83p 0.85p 5419967
07/02/2020 0.95p 0.95p 0.90p 0.90p 4629230
06/02/2020 1.00p 1.02p 0.93p 0.95p 2608471
05/02/2020 1.05p 1.05p 0.99p 1.00p 1951860
04/02/2020 1.05p 1.08p 1.01p 1.05p 4651966
03/02/2020 1.08p 1.15p 1.03p 1.05p 7502199
31/01/2020 1.05p 1.10p 1.05p 1.08p 3331194
30/01/2020 1.10p 1.10p 0.96p 1.05p 6142493
29/01/2020 1.15p 1.20p 1.06p 1.10p 9238677
28/01/2020 1.03p 1.19p 1.01p 1.15p 19773408
27/01/2020 0.98p 1.05p 0.95p 1.03p 8631501
24/01/2020 1.00p 1.00p 0.96p 0.98p 1191338
23/01/2020 1.00p 1.00p 0.97p 1.00p 1123490
22/01/2020 1.00p 1.00p 0.97p 1.00p 518793
21/01/2020 1.03p 1.03p 0.97p 1.00p 2201303
20/01/2020 0.98p 1.03p 0.98p 1.03p 4638758
17/01/2020 0.98p 1.00p 0.97p 0.98p 3111318
16/01/2020 0.98p 0.99p 0.97p 0.98p 885000
15/01/2020 1.00p 1.00p 0.97p 0.98p 1237591
14/01/2020 0.98p 1.06p 0.97p 1.00p 6256726
13/01/2020 0.98p 1.00p 0.96p 0.98p 3025084
10/01/2020 0.98p 1.00p 0.96p 0.98p 2715423
09/01/2020 0.88p 1.00p 0.88p 0.98p 11993132
08/01/2020 0.88p 0.90p 0.86p 0.88p 1200201
07/01/2020 0.95p 0.95p 0.86p 0.88p 2657058
06/01/2020 0.95p 0.95p 0.87p 0.95p 2230465
03/01/2020 0.98p 0.98p 0.91p 0.95p 1537628
02/01/2020 0.98p 0.98p 0.95p 0.98p 728982
01/01/2020 0.98p 0.98p 0.95p 0.98p 3393166
31/12/2019 0.98p 0.98p 0.95p 0.98p 3393166
30/12/2019 1.00p 1.00p 0.95p 0.98p 3250331
27/12/2019 0.95p 1.02p 0.94p 0.95p 1946416
26/12/2019 0.98p 0.98p 0.95p 0.95p 747073
25/12/2019 0.98p 0.98p 0.95p 0.95p 747073
24/12/2019 0.98p 0.98p 0.95p 0.95p 747073
23/12/2019 0.93p 0.98p 0.90p 0.98p 2987625
20/12/2019 0.90p 0.94p 0.88p 0.93p 2778348
19/12/2019 0.85p 0.94p 0.82p 0.90p 3887413
18/12/2019 0.93p 0.93p 0.81p 0.85p 3253363
17/12/2019 1.05p 1.05p 0.88p 0.93p 5723242
16/12/2019 1.10p 1.10p 1.01p 1.05p 997982
13/12/2019 1.03p 1.20p 1.03p 1.10p 3453770
12/12/2019 1.00p 1.05p 0.98p 1.03p 2839789
11/12/2019 1.00p 1.04p 0.97p 1.00p 2136781
10/12/2019 1.00p 1.04p 0.97p 1.00p 1404171
09/12/2019 1.05p 1.05p 1.00p 1.00p 2089225
06/12/2019 1.03p 1.05p 0.97p 1.05p 1804098
05/12/2019 1.05p 1.05p 1.00p 1.03p 1062079
04/12/2019 1.05p 1.05p 1.00p 1.05p 443022
03/12/2019 1.10p 1.10p 1.03p 1.05p 808016
02/12/2019 1.03p 1.10p 1.02p 1.10p 3219259
29/11/2019 1.05p 1.05p 0.96p 1.03p 4167232
28/11/2019 1.13p 1.20p 1.01p 1.05p 3144445
27/11/2019 1.18p 1.18p 1.12p 1.13p 1372802
26/11/2019 1.18p 1.20p 1.13p 1.18p 1147844
25/11/2019 1.18p 1.20p 1.13p 1.15p 1630897
22/11/2019 1.18p 1.22p 1.16p 1.18p 374382
21/11/2019 1.18p 1.22p 1.16p 1.18p 1130901
20/11/2019 1.23p 1.27p 1.15p 1.18p 2054022
19/11/2019 1.25p 1.25p 1.15p 1.23p 1758737
18/11/2019 1.30p 1.31p 1.13p 1.22p 8185995
15/11/2019 1.35p 1.36p 1.23p 1.30p 1509067
14/11/2019 1.35p 1.38p 1.25p 1.35p 4079436
13/11/2019 1.38p 1.44p 1.30p 1.35p 2818340
12/11/2019 1.30p 1.47p 1.30p 1.38p 6550363
11/11/2019 1.30p 1.40p 1.26p 1.30p 2970526
08/11/2019 1.25p 1.30p 1.23p 1.25p 1969874
07/11/2019 1.25p 1.29p 1.22p 1.25p 859377
06/11/2019 1.25p 1.30p 1.20p 1.25p 2246592
05/11/2019 1.28p 1.28p 1.21p 1.25p 799989
04/11/2019 1.30p 1.30p 1.25p 1.28p 1267931
01/11/2019 1.25p 1.32p 1.20p 1.30p 3600395
31/10/2019 1.33p 1.35p 1.20p 1.25p 3996490
30/10/2019 1.43p 1.43p 1.31p 1.33p 1894299
29/10/2019 1.35p 1.44p 1.25p 1.43p 3695416
28/10/2019 1.50p 1.50p 1.32p 1.35p 4755475
25/10/2019 1.55p 1.60p 1.40p 1.50p 3749016
24/10/2019 1.58p 1.60p 1.55p 1.55p 3287441
23/10/2019 1.58p 1.61p 1.57p 1.59p 4658648
22/10/2019 1.55p 1.64p 1.55p 1.58p 4737069
21/10/2019 1.48p 1.65p 1.48p 1.55p 16026634
18/10/2019 1.43p 1.55p 1.39p 1.48p 10479463
17/10/2019 1.43p 1.49p 1.39p 1.43p 4132726
16/10/2019 1.40p 1.52p 1.39p 1.43p 8593641
15/10/2019 1.33p 1.51p 1.31p 1.40p 12441600
14/10/2019 1.33p 1.33p 1.26p 1.33p 3185589
11/10/2019 1.30p 1.34p 1.25p 1.33p 2273782
10/10/2019 1.33p 1.40p 1.20p 1.30p 6071603
09/10/2019 1.28p 1.37p 1.25p 1.33p 6980583
08/10/2019 1.28p 1.34p 1.25p 1.28p 2934527
07/10/2019 1.25p 1.33p 1.21p 1.28p 2628337
04/10/2019 1.20p 1.28p 1.15p 1.25p 4346876
03/10/2019 1.23p 1.23p 1.19p 1.20p 3169921
02/10/2019 1.23p 1.23p 1.18p 1.23p 1547037
01/10/2019 1.23p 1.25p 1.18p 1.20p 6589261
30/09/2019 1.20p 1.25p 1.18p 1.23p 5174968
27/09/2019 1.20p 1.22p 1.18p 1.20p 4098656

*Close Price adjusted for both dividends and splits