Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/10/2012 56.50p 56.50p 55.51p 56.25p 400
24/10/2012 56.50p 56.50p 55.75p 56.50p 6500
23/10/2012 57.00p 57.00p 55.75p 56.50p 8000
22/10/2012 57.00p 57.00p 56.00p 57.00p 5000
19/10/2012 57.25p 57.25p 56.00p 57.00p 45489
18/10/2012 56.75p 57.25p 56.75p 57.25p 13000
17/10/2012 56.00p 57.00p 55.50p 56.75p 56871
16/10/2012 56.00p 56.15p 55.90p 56.00p 0
15/10/2012 56.00p 56.15p 55.90p 56.00p 8180
12/10/2012 56.00p 56.48p 55.85p 56.00p 21153
11/10/2012 56.00p 56.00p 55.77p 56.00p 4000
10/10/2012 56.00p 56.00p 55.75p 56.00p 800
09/10/2012 56.50p 57.50p 55.87p 56.00p 17924
08/10/2012 56.50p 56.80p 56.50p 56.50p 0
05/10/2012 56.50p 56.80p 56.50p 56.50p 0
04/10/2012 56.50p 56.80p 56.50p 56.50p 6000
03/10/2012 57.00p 57.00p 56.10p 56.50p 21564
02/10/2012 57.25p 58.19p 56.25p 57.00p 30799
01/10/2012 56.00p 58.56p 56.00p 57.25p 31700
28/09/2012 56.25p 56.25p 55.50p 56.00p 1442
27/09/2012 54.50p 57.38p 53.50p 56.25p 55217
26/09/2012 54.00p 55.00p 54.00p 54.50p 16545
25/09/2012 54.00p 54.75p 54.00p 54.00p 3525
24/09/2012 54.00p 54.95p 53.25p 54.00p 21664
21/09/2012 54.00p 54.90p 53.25p 54.00p 9127
20/09/2012 54.00p 54.95p 54.00p 54.00p 37272
19/09/2012 54.00p 54.50p 54.00p 54.00p 716
18/09/2012 54.00p 54.00p 53.25p 54.00p 11500
17/09/2012 54.00p 54.00p 53.00p 54.00p 10000
14/09/2012 54.00p 55.00p 53.35p 54.00p 5100
13/09/2012 54.25p 54.81p 53.85p 54.00p 31120
12/09/2012 54.50p 55.45p 53.50p 54.25p 20000
11/09/2012 54.50p 54.50p 53.85p 54.50p 0
10/09/2012 54.50p 54.50p 53.85p 54.50p 1553
07/09/2012 54.50p 55.40p 53.75p 54.50p 0
06/09/2012 54.50p 55.40p 53.75p 54.50p 31335
05/09/2012 54.50p 55.45p 53.75p 54.50p 0
04/09/2012 54.25p 55.45p 53.75p 54.50p 16273
03/09/2012 54.25p 55.20p 54.25p 54.25p 3623
31/08/2012 54.25p 55.19p 53.31p 54.25p 0
30/08/2012 54.25p 55.19p 53.31p 54.25p 3611
29/08/2012 54.25p 54.81p 53.31p 54.25p 0
28/08/2012 53.75p 54.81p 53.31p 54.25p 9389
24/08/2012 53.75p 54.69p 52.65p 53.75p 5868
23/08/2012 52.75p 53.75p 52.75p 53.75p 0
22/08/2012 52.75p 52.94p 52.75p 52.75p 48
21/08/2012 52.75p 52.94p 52.70p 52.75p 6200
20/08/2012 52.75p 52.95p 52.70p 52.75p 6294
17/08/2012 52.75p 52.94p 52.65p 52.75p 16515
16/08/2012 52.75p 52.75p 52.53p 52.75p 4766
15/08/2012 52.75p 52.85p 52.53p 52.75p 17327
14/08/2012 52.75p 52.75p 52.53p 52.75p 5000
13/08/2012 52.75p 52.75p 52.53p 52.75p 13820
10/08/2012 52.75p 52.75p 52.50p 52.75p 30113
09/08/2012 52.75p 52.75p 52.50p 52.75p 25000
08/08/2012 52.75p 52.75p 52.50p 52.75p 1740
07/08/2012 52.50p 52.75p 52.50p 52.75p 1863
06/08/2012 53.00p 53.00p 52.50p 52.75p 12343
03/08/2012 53.00p 53.00p 52.90p 53.00p 1000
02/08/2012 53.50p 53.90p 52.50p 53.00p 22807
01/08/2012 53.75p 53.75p 52.81p 53.50p 572
31/07/2012 53.75p 53.75p 52.50p 53.75p 15000
30/07/2012 53.25p 54.65p 53.25p 53.75p 2804
27/07/2012 51.50p 54.50p 51.50p 53.25p 44000
26/07/2012 51.50p 52.00p 51.50p 51.50p 31000
25/07/2012 51.50p 51.50p 51.12p 51.50p 0
24/07/2012 51.50p 51.50p 51.12p 51.50p 1260
23/07/2012 51.50p 51.88p 51.12p 51.50p 13333
20/07/2012 51.25p 51.75p 50.50p 51.50p 182987
19/07/2012 51.25p 51.25p 50.30p 51.25p 75000
18/07/2012 52.00p 52.00p 51.25p 51.25p 13055
17/07/2012 51.50p 52.31p 50.25p 52.00p 69304
16/07/2012 50.25p 50.75p 49.68p 50.25p 111394
13/07/2012 50.25p 50.46p 49.68p 50.25p 0
12/07/2012 50.25p 50.46p 49.68p 50.25p 15292
11/07/2012 51.00p 51.00p 49.50p 50.25p 21955
10/07/2012 52.50p 52.50p 51.00p 51.00p 10000
09/07/2012 52.50p 52.50p 52.35p 52.50p 190
06/07/2012 52.50p 52.50p 52.35p 52.50p 0
05/07/2012 52.50p 52.50p 52.35p 52.50p 0
04/07/2012 52.50p 52.50p 52.35p 52.50p 1000
03/07/2012 52.50p 52.50p 51.66p 52.50p 75000
02/07/2012 52.50p 52.50p 52.00p 52.50p 600
29/06/2012 52.50p 52.50p 52.00p 52.50p 0
28/06/2012 52.50p 52.50p 52.00p 52.50p 0
27/06/2012 52.50p 52.50p 52.00p 52.50p 901
26/06/2012 52.50p 52.50p 52.00p 52.50p 3000
25/06/2012 52.50p 52.70p 52.00p 52.50p 21727
22/06/2012 52.50p 52.50p 52.12p 52.50p 852
21/06/2012 52.50p 53.00p 52.12p 52.50p 0
20/06/2012 52.50p 53.00p 52.12p 52.50p 28000
19/06/2012 52.50p 53.00p 52.15p 52.50p 37591
18/06/2012 52.50p 53.00p 52.00p 52.50p 30323
15/06/2012 53.25p 53.25p 52.00p 52.50p 12000
14/06/2012 53.25p 53.25p 53.10p 53.25p 1846
13/06/2012 53.50p 53.50p 53.00p 53.25p 20663
12/06/2012 53.50p 53.70p 53.00p 53.50p 33173
11/06/2012 53.25p 53.50p 53.00p 53.50p 75000
08/06/2012 53.25p 53.25p 52.50p 53.25p 8500
07/06/2012 53.00p 53.25p 52.75p 53.25p 0
06/06/2012 53.00p 53.00p 52.85p 53.00p 282
01/06/2012 53.50p 53.65p 52.00p 53.00p 14484
31/05/2012 53.50p 53.68p 53.50p 53.50p 16000
30/05/2012 53.50p 54.07p 53.12p 53.50p 0
29/05/2012 53.50p 54.07p 53.12p 53.50p 3025
28/05/2012 53.50p 53.70p 53.50p 53.50p 4000
25/05/2012 53.50p 53.50p 53.10p 53.50p 1665
24/05/2012 53.50p 53.50p 53.15p 53.50p 0
23/05/2012 53.50p 53.50p 53.15p 53.50p 3000
22/05/2012 53.50p 53.74p 53.10p 53.50p 2217
21/05/2012 53.75p 53.75p 53.18p 53.50p 6853
18/05/2012 55.50p 55.50p 53.18p 53.75p 183000
17/05/2012 55.50p 56.00p 55.12p 55.50p 0
16/05/2012 55.75p 56.00p 55.12p 55.50p 3845
15/05/2012 56.50p 56.50p 55.00p 56.00p 47758
14/05/2012 57.50p 57.85p 56.10p 56.50p 27147
11/05/2012 57.50p 57.95p 57.00p 57.50p 64117
10/05/2012 55.25p 58.00p 55.25p 57.50p 49671
09/05/2012 56.00p 56.00p 54.00p 55.25p 30145
08/05/2012 57.00p 57.50p 55.37p 56.00p 85599
04/05/2012 57.00p 57.30p 57.00p 57.00p 5434
03/05/2012 57.00p 57.75p 57.00p 57.00p 5000
02/05/2012 57.00p 57.75p 56.30p 57.00p 0
01/05/2012 57.00p 57.75p 56.30p 57.00p 0
30/04/2012 57.75p 57.75p 56.30p 57.00p 12347
27/04/2012 57.75p 58.40p 57.35p 57.75p 52019
26/04/2012 57.75p 58.45p 57.65p 57.75p 2586
25/04/2012 57.75p 58.00p 57.75p 57.75p 5000
24/04/2012 60.00p 60.85p 57.35p 57.75p 92765
23/04/2012 58.25p 60.78p 58.25p 60.00p 233164
20/04/2012 56.00p 59.00p 56.00p 58.25p 48591
19/04/2012 56.00p 56.75p 55.25p 56.00p 19500
18/04/2012 56.00p 56.75p 55.35p 56.00p 6854
17/04/2012 55.75p 56.11p 54.00p 56.00p 121391
16/04/2012 56.50p 56.50p 55.50p 55.75p 57550
13/04/2012 56.75p 57.31p 56.47p 56.50p 35371
12/04/2012 55.75p 57.60p 55.30p 56.75p 58274
11/04/2012 55.75p 56.50p 55.25p 55.75p 7691
10/04/2012 55.75p 56.64p 55.32p 55.75p 6204
05/04/2012 55.50p 56.00p 55.50p 55.75p 4394
04/04/2012 55.50p 55.81p 54.72p 55.50p 20954
03/04/2012 58.50p 58.50p 55.65p 56.00p 111947
02/04/2012 58.50p 58.88p 58.12p 58.50p 26687
30/03/2012 53.25p 59.00p 53.25p 58.50p 159194
29/03/2012 52.25p 53.84p 52.25p 53.25p 259438
28/03/2012 51.50p 52.50p 51.50p 52.25p 32147
27/03/2012 50.75p 51.50p 50.75p 51.50p 30000
26/03/2012 50.75p 51.32p 50.75p 50.75p 10500
23/03/2012 50.75p 51.31p 50.50p 50.75p 165238
22/03/2012 50.75p 50.75p 50.18p 50.75p 15629
21/03/2012 50.75p 51.31p 49.85p 50.75p 1949408
20/03/2012 50.75p 50.88p 50.00p 50.75p 17732
19/03/2012 50.75p 50.89p 50.00p 50.75p 8842
16/03/2012 50.75p 50.89p 50.75p 50.75p 10537
15/03/2012 50.75p 50.90p 50.00p 50.75p 16979
14/03/2012 50.75p 50.90p 50.00p 50.75p 13761
13/03/2012 51.25p 51.25p 49.88p 50.75p 118420
12/03/2012 51.50p 51.65p 50.68p 51.25p 18900
09/03/2012 51.25p 51.50p 51.25p 51.50p 37770
08/03/2012 51.25p 51.65p 50.55p 51.25p 6635
07/03/2012 51.00p 51.25p 50.55p 51.25p 21545
06/03/2012 53.00p 53.00p 50.50p 51.00p 107831
05/03/2012 53.00p 53.10p 52.10p 53.00p 66003
02/03/2012 53.00p 53.75p 52.87p 53.00p 45724
01/03/2012 53.50p 53.89p 52.76p 53.00p 58933
29/02/2012 53.00p 53.84p 51.00p 53.50p 92036
28/02/2012 53.00p 53.65p 52.14p 53.00p 24031
27/02/2012 53.50p 53.88p 52.34p 53.00p 135442
24/02/2012 51.00p 54.00p 51.00p 53.50p 326543
23/02/2012 50.75p 50.75p 50.25p 50.50p 15000
22/02/2012 50.75p 50.75p 50.00p 50.75p 50000
21/02/2012 50.75p 51.40p 45.00p 50.75p 0
20/02/2012 51.25p 51.40p 45.00p 50.75p 6387979
17/02/2012 51.25p 51.55p 51.10p 51.25p 85000
16/02/2012 51.25p 51.25p 50.32p 51.25p 711125
15/02/2012 53.50p 53.70p 51.00p 51.25p 77225
14/02/2012 54.00p 54.79p 53.00p 53.50p 138957
13/02/2012 50.75p 55.64p 50.75p 54.00p 251697
10/02/2012 51.00p 51.00p 48.50p 49.25p 80260
09/02/2012 51.00p 51.15p 51.00p 51.00p 10000
08/02/2012 50.75p 51.15p 50.71p 51.00p 14500
07/02/2012 50.75p 51.31p 50.75p 50.75p 113000
06/02/2012 49.50p 53.00p 49.00p 50.75p 151400
03/02/2012 49.00p 50.50p 48.58p 49.50p 36500
02/02/2012 49.00p 50.00p 48.58p 49.00p 17011
01/02/2012 48.75p 49.50p 48.75p 49.00p 3001
31/01/2012 45.25p 49.00p 45.25p 48.75p 126635
30/01/2012 44.50p 45.85p 44.16p 45.25p 33264
27/01/2012 44.00p 45.00p 44.00p 44.50p 30000
26/01/2012 43.25p 44.00p 43.08p 44.00p 5744
25/01/2012 43.00p 44.00p 43.00p 43.25p 61843
24/01/2012 43.00p 43.38p 43.00p 43.00p 0
23/01/2012 43.00p 43.38p 43.00p 43.00p 1000
20/01/2012 43.00p 43.00p 42.10p 43.00p 0
19/01/2012 42.75p 43.00p 42.10p 43.00p 0
18/01/2012 42.75p 42.75p 42.10p 42.75p 0
17/01/2012 42.75p 42.75p 42.10p 42.75p 32368
16/01/2012 42.75p 42.75p 42.05p 42.75p 2201
13/01/2012 43.00p 43.45p 42.00p 42.75p 22000
12/01/2012 42.50p 43.00p 41.50p 43.00p 39705

*Close Price adjusted for both dividends and splits