Amino Technologies (AMO) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amino Technologies

Date Open High Low Close* Volume
29/05/2014 89.00p 90.95p 88.00p 89.50p 232063
28/05/2014 89.00p 89.73p 88.15p 89.00p 44250
27/05/2014 89.00p 90.00p 88.00p 89.00p 532115
23/05/2014 89.00p 89.20p 88.00p 89.00p 23200
22/05/2014 89.00p 89.00p 88.00p 89.00p 18500
21/05/2014 91.00p 91.00p 87.00p 89.00p 179902
20/05/2014 91.00p 91.53p 89.00p 91.00p 22143
19/05/2014 91.00p 91.20p 88.73p 91.00p 425505
16/05/2014 91.00p 91.00p 88.73p 91.00p 95944
15/05/2014 91.00p 91.00p 88.73p 91.00p 77000
14/05/2014 91.00p 91.20p 91.00p 91.00p 529
13/05/2014 91.00p 91.00p 89.44p 91.00p 1711
12/05/2014 91.00p 91.34p 89.00p 91.00p 11298
09/05/2014 91.00p 91.00p 89.10p 91.00p 5236
08/05/2014 91.00p 92.00p 89.46p 91.00p 0
07/05/2014 92.00p 92.00p 89.46p 91.00p 24753
06/05/2014 93.50p 93.50p 90.00p 92.50p 90381
02/05/2014 93.50p 93.50p 92.00p 93.50p 6781
01/05/2014 93.50p 93.75p 92.00p 93.50p 9602
30/04/2014 93.50p 93.50p 91.72p 93.50p 39778
29/04/2014 93.50p 93.50p 91.72p 93.50p 44913
28/04/2014 93.50p 93.50p 91.72p 93.50p 123395
25/04/2014 94.00p 94.00p 92.00p 93.50p 70468
24/04/2014 94.00p 94.00p 92.00p 94.00p 11423
23/04/2014 94.00p 96.00p 92.00p 94.00p 20903
22/04/2014 91.00p 94.80p 90.00p 94.00p 62086
17/04/2014 90.50p 91.00p 90.00p 91.00p 25818
16/04/2014 91.00p 91.00p 85.00p 90.50p 189454
15/04/2014 91.00p 91.05p 90.10p 91.00p 4350
14/04/2014 91.00p 91.18p 89.50p 91.00p 103746
11/04/2014 91.50p 91.65p 89.70p 91.00p 74175
10/04/2014 91.50p 91.90p 90.00p 91.50p 23000
09/04/2014 92.50p 92.50p 89.00p 91.50p 144000
08/04/2014 92.50p 93.00p 91.00p 92.50p 31395
07/04/2014 93.00p 94.00p 90.75p 92.50p 29909
04/04/2014 93.00p 93.88p 91.00p 93.00p 15291
03/04/2014 93.00p 94.00p 92.00p 93.00p 42579
02/04/2014 94.00p 94.00p 91.40p 93.00p 29238
01/04/2014 95.00p 96.62p 95.00p 95.00p 32817
31/03/2014 95.00p 97.00p 94.25p 95.00p 41381
28/03/2014 97.50p 97.50p 93.00p 95.00p 78327
27/03/2014 97.50p 97.50p 96.30p 97.50p 9904
26/03/2014 97.50p 98.60p 96.30p 97.50p 7699
25/03/2014 97.50p 98.60p 96.32p 97.50p 15733
24/03/2014 97.50p 98.70p 96.30p 97.50p 67148
21/03/2014 97.50p 98.70p 97.00p 97.50p 0
20/03/2014 97.50p 98.70p 97.00p 97.50p 56091
19/03/2014 97.50p 98.20p 97.50p 97.50p 6609
18/03/2014 98.00p 98.45p 96.30p 97.50p 6148
17/03/2014 98.00p 99.16p 98.00p 98.00p 1242
14/03/2014 98.00p 99.00p 96.25p 98.00p 126903
13/03/2014 94.50p 100.56p 94.50p 98.00p 354153
12/03/2014 94.50p 95.35p 92.50p 94.50p 0
11/03/2014 94.50p 95.35p 92.50p 94.50p 31000
10/03/2014 94.00p 95.45p 92.40p 94.50p 18002
07/03/2014 93.50p 94.01p 93.09p 94.00p 22632
06/03/2014 93.50p 93.50p 92.00p 93.50p 9018
05/03/2014 93.50p 93.70p 92.00p 93.50p 3025
04/03/2014 93.50p 94.55p 91.10p 93.50p 25319
03/03/2014 93.00p 94.55p 92.00p 93.50p 39647
28/02/2014 93.50p 93.65p 93.50p 93.50p 3325
27/02/2014 93.50p 93.80p 90.66p 93.50p 9104
26/02/2014 94.00p 94.00p 91.50p 93.50p 25686
25/02/2014 94.50p 95.00p 91.00p 94.00p 17747
24/02/2014 96.00p 96.00p 93.00p 95.00p 19078
21/02/2014 96.00p 96.80p 94.20p 96.00p 17802
20/02/2014 96.00p 96.90p 96.00p 96.00p 5000
19/02/2014 96.00p 96.90p 94.20p 96.00p 7850
18/02/2014 95.50p 97.55p 95.50p 96.00p 16377
17/02/2014 95.50p 96.97p 94.96p 95.50p 19768
14/02/2014 96.00p 97.20p 94.84p 95.50p 33665
13/02/2014 95.50p 97.24p 94.20p 96.00p 18958
12/02/2014 96.00p 97.00p 94.25p 96.00p 4021
11/02/2014 96.00p 97.16p 94.20p 96.00p 119196
10/02/2014 96.00p 96.01p 94.48p 96.00p 80939
07/02/2014 96.00p 98.00p 94.50p 96.00p 32334
06/02/2014 95.50p 97.95p 94.60p 96.00p 232016
05/02/2014 95.50p 97.95p 94.10p 95.50p 261526
04/02/2014 95.50p 99.00p 94.50p 95.50p 1093202
03/02/2014 92.50p 97.65p 92.50p 95.50p 302462
31/01/2014 93.50p 95.00p 92.40p 92.50p 1358036
30/01/2014 93.50p 95.00p 92.00p 93.50p 9663
29/01/2014 92.00p 94.45p 91.00p 93.50p 178667
28/01/2014 92.50p 94.79p 91.36p 92.00p 26655
27/01/2014 96.00p 96.60p 90.00p 92.50p 1078415
24/01/2014 89.50p 91.45p 87.10p 90.00p 40489
23/01/2014 89.50p 90.65p 87.10p 89.50p 13805
22/01/2014 89.50p 92.00p 87.00p 89.50p 105860
21/01/2014 89.00p 91.00p 87.30p 89.50p 83545
20/01/2014 86.50p 90.00p 84.50p 89.00p 35088
17/01/2014 84.50p 86.00p 83.50p 85.00p 41247
16/01/2014 84.00p 84.50p 82.10p 84.50p 11225
15/01/2014 84.00p 84.00p 82.10p 84.00p 39400
14/01/2014 84.00p 84.00p 82.10p 84.00p 35000
13/01/2014 83.50p 85.20p 82.00p 84.00p 10768
10/01/2014 83.50p 84.00p 82.00p 83.50p 4400
09/01/2014 83.50p 84.00p 82.00p 83.50p 922515
08/01/2014 84.00p 84.50p 81.00p 83.50p 59668
07/01/2014 85.00p 85.30p 83.03p 84.50p 47300
06/01/2014 85.50p 85.50p 83.15p 85.00p 34908
03/01/2014 85.50p 85.50p 83.00p 85.50p 13559
02/01/2014 85.50p 85.50p 84.00p 85.50p 95665
31/12/2013 85.50p 85.50p 84.00p 85.50p 31081
30/12/2013 85.50p 86.00p 82.00p 85.50p 59868
27/12/2013 85.50p 86.70p 84.00p 85.50p 31047
24/12/2013 85.50p 86.70p 84.15p 85.50p 251282
23/12/2013 85.50p 87.00p 84.15p 85.50p 74393
20/12/2013 85.50p 86.65p 84.03p 85.50p 38002
19/12/2013 85.00p 86.00p 84.01p 85.50p 22989
18/12/2013 85.00p 85.75p 84.01p 85.00p 63836
17/12/2013 85.50p 85.88p 84.00p 85.00p 236987
16/12/2013 86.00p 86.55p 83.30p 84.00p 118877
13/12/2013 86.00p 86.70p 85.00p 86.00p 83333
12/12/2013 87.00p 87.00p 85.10p 86.00p 36234
11/12/2013 87.00p 87.65p 86.00p 87.00p 42313
10/12/2013 88.50p 89.55p 85.10p 87.00p 89966
09/12/2013 88.50p 88.50p 85.55p 88.50p 89654
06/12/2013 88.50p 89.67p 87.15p 88.50p 31389
05/12/2013 88.00p 89.50p 86.05p 88.50p 36488
04/12/2013 88.00p 88.72p 86.05p 88.00p 33596
03/12/2013 88.00p 88.00p 86.05p 88.00p 47205
02/12/2013 89.75p 89.75p 85.00p 88.00p 121245
29/11/2013 89.75p 90.15p 88.50p 89.75p 128898
28/11/2013 89.00p 90.15p 88.00p 89.75p 235599
27/11/2013 88.50p 89.00p 87.05p 89.00p 1909186
26/11/2013 89.25p 89.25p 86.10p 88.00p 1309365
25/11/2013 92.50p 95.50p 84.50p 89.25p 1002607
22/11/2013 95.50p 96.50p 92.00p 95.50p 56579
21/11/2013 95.50p 95.95p 94.00p 95.50p 21172
20/11/2013 96.50p 96.95p 93.00p 95.50p 63827
19/11/2013 96.50p 96.95p 95.00p 96.50p 35587
18/11/2013 96.50p 96.88p 95.00p 96.50p 14387
15/11/2013 97.00p 97.00p 94.00p 96.50p 64006
14/11/2013 97.00p 97.00p 96.00p 97.00p 26012
13/11/2013 97.00p 97.00p 96.00p 97.00p 21115
12/11/2013 97.50p 97.50p 96.00p 97.00p 15171
11/11/2013 97.50p 97.50p 95.00p 97.50p 35108
08/11/2013 97.50p 97.50p 96.00p 97.50p 32918
07/11/2013 97.50p 97.70p 96.00p 97.50p 17827
06/11/2013 97.50p 97.70p 96.30p 97.50p 21576
05/11/2013 97.50p 98.65p 96.00p 97.50p 29179
04/11/2013 97.50p 97.98p 96.15p 97.50p 23721
01/11/2013 97.50p 98.75p 96.30p 97.50p 31872
31/10/2013 97.50p 98.04p 97.00p 97.50p 38363
30/10/2013 97.50p 97.50p 96.00p 97.50p 2000
29/10/2013 97.50p 97.95p 96.00p 97.50p 25619
28/10/2013 97.50p 97.50p 96.00p 97.50p 33951
25/10/2013 97.50p 97.50p 95.00p 97.50p 38076
24/10/2013 97.00p 97.50p 95.00p 97.50p 22248
23/10/2013 97.50p 97.50p 95.00p 97.00p 34976
22/10/2013 97.50p 97.50p 96.00p 97.50p 12587
21/10/2013 97.50p 97.50p 95.00p 97.50p 63364
18/10/2013 97.50p 97.50p 96.03p 97.50p 14821
17/10/2013 97.50p 97.50p 96.15p 97.50p 31536
16/10/2013 97.50p 97.50p 93.00p 97.50p 810486
15/10/2013 98.50p 98.50p 95.00p 97.50p 34193
14/10/2013 98.00p 98.58p 97.20p 98.50p 17949
11/10/2013 98.00p 98.30p 97.20p 98.00p 10048
10/10/2013 98.00p 98.30p 97.20p 98.00p 30477
09/10/2013 98.50p 98.50p 95.00p 98.00p 61131
08/10/2013 98.50p 98.50p 98.00p 98.50p 36871
07/10/2013 99.00p 99.00p 96.00p 98.50p 85632
04/10/2013 99.00p 99.33p 98.00p 99.00p 77207
03/10/2013 99.00p 100.00p 98.00p 99.00p 13770
02/10/2013 99.00p 99.00p 98.00p 99.00p 10244
01/10/2013 99.00p 99.00p 98.00p 99.00p 28098
30/09/2013 99.50p 99.50p 96.34p 99.00p 93148
27/09/2013 100.50p 101.00p 98.00p 99.50p 76336
26/09/2013 100.50p 101.75p 100.43p 100.50p 18210
25/09/2013 101.50p 101.90p 99.58p 100.50p 91701
24/09/2013 99.00p 102.00p 98.00p 101.50p 643904
23/09/2013 99.00p 99.70p 97.15p 99.00p 34485
20/09/2013 99.00p 99.80p 97.30p 99.00p 22915
19/09/2013 98.50p 99.80p 97.30p 99.00p 37390
18/09/2013 98.50p 98.92p 97.00p 98.50p 68688
17/09/2013 98.50p 99.10p 96.28p 98.50p 10016
16/09/2013 98.50p 99.65p 97.00p 98.50p 79100
13/09/2013 98.50p 99.45p 97.00p 98.50p 28161
12/09/2013 98.50p 99.00p 97.10p 98.50p 27188
11/09/2013 99.00p 99.65p 97.00p 98.50p 28148
10/09/2013 100.00p 100.00p 95.00p 99.00p 68391
09/09/2013 100.00p 100.00p 98.00p 100.00p 29718
06/09/2013 101.50p 101.86p 98.00p 100.00p 61815
05/09/2013 101.50p 102.00p 98.00p 101.50p 21781
04/09/2013 103.50p 103.90p 100.00p 101.50p 60489
03/09/2013 104.50p 104.50p 103.50p 103.50p 26865
02/09/2013 102.50p 105.00p 100.00p 104.50p 63168
30/08/2013 104.00p 104.00p 100.00p 102.50p 72340
29/08/2013 105.00p 105.50p 102.00p 104.00p 16577
28/08/2013 106.50p 107.45p 103.00p 105.00p 107176
27/08/2013 105.00p 108.00p 104.12p 106.50p 133101
23/08/2013 102.00p 107.00p 102.00p 105.00p 190168
22/08/2013 102.00p 102.00p 100.00p 102.00p 53691
21/08/2013 102.00p 102.00p 100.00p 102.00p 63893
20/08/2013 102.50p 103.10p 100.44p 102.00p 42374
19/08/2013 102.00p 103.50p 100.55p 102.50p 131436
16/08/2013 100.00p 103.35p 100.00p 102.00p 125504
15/08/2013 99.50p 106.50p 98.50p 100.00p 335401
14/08/2013 98.50p 100.85p 96.96p 99.50p 83241
13/08/2013 94.00p 100.00p 93.00p 98.50p 133013

*Close Price adjusted for both dividends and splits