Amino Technologies (AMO) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/01/2012 42.50p 43.00p 42.50p 42.50p 0
10/01/2012 42.50p 43.00p 42.50p 42.50p 5040
09/01/2012 42.00p 43.00p 42.00p 42.50p 22978
06/01/2012 39.50p 39.50p 39.12p 39.50p 138
05/01/2012 39.50p 39.68p 39.00p 39.50p 38084
04/01/2012 39.50p 39.50p 39.17p 39.50p 1220
03/01/2012 39.50p 39.50p 39.12p 39.50p 0
30/12/2011 39.50p 39.50p 39.12p 39.50p 1846
29/12/2011 39.50p 39.50p 38.10p 39.50p 0
28/12/2011 39.50p 39.50p 38.10p 39.50p 0
23/12/2011 39.50p 39.50p 38.10p 39.50p 0
22/12/2011 39.50p 39.50p 38.10p 39.50p 0
21/12/2011 39.00p 39.50p 38.10p 39.50p 40914
20/12/2011 39.00p 39.70p 38.30p 39.00p 0
19/12/2011 39.00p 39.70p 38.30p 39.00p 24988
16/12/2011 39.50p 39.50p 38.30p 39.00p 5000
15/12/2011 39.25p 39.25p 38.00p 39.00p 60000
14/12/2011 38.75p 39.25p 38.00p 39.25p 20000
13/12/2011 38.75p 39.00p 38.00p 38.75p 0
12/12/2011 39.00p 39.00p 38.00p 38.75p 19948
09/12/2011 39.00p 39.00p 38.10p 39.00p 100
08/12/2011 39.00p 39.00p 38.00p 39.00p 8250
07/12/2011 38.50p 39.00p 38.00p 39.00p 1933
06/12/2011 40.00p 40.00p 37.75p 38.50p 147811
05/12/2011 40.00p 40.00p 39.50p 40.00p 0
02/12/2011 40.00p 40.00p 39.50p 40.00p 0
01/12/2011 40.00p 40.00p 39.50p 40.00p 4220
30/11/2011 40.00p 40.00p 39.55p 40.00p 18
29/11/2011 40.00p 40.00p 39.50p 40.00p 0
28/11/2011 40.00p 40.00p 39.50p 40.00p 5000
25/11/2011 40.00p 40.00p 39.50p 40.00p 0
24/11/2011 40.00p 40.00p 39.50p 40.00p 0
23/11/2011 40.00p 40.00p 39.50p 40.00p 11620
22/11/2011 40.00p 40.25p 39.50p 40.00p 0
21/11/2011 40.25p 40.25p 39.50p 40.00p 5000
18/11/2011 40.75p 40.75p 39.50p 40.25p 3769
17/11/2011 40.75p 40.75p 39.50p 40.75p 0
16/11/2011 40.75p 40.75p 39.50p 40.75p 54097
15/11/2011 40.75p 41.35p 39.61p 40.75p 325
14/11/2011 41.00p 41.00p 40.00p 41.00p 5202
11/11/2011 40.75p 41.00p 40.50p 41.00p 0
10/11/2011 40.75p 40.75p 40.50p 40.75p 50000
09/11/2011 40.75p 41.75p 40.00p 40.75p 0
08/11/2011 41.75p 41.75p 40.00p 40.75p 10000
07/11/2011 41.75p 41.90p 40.50p 41.75p 10000
04/11/2011 41.75p 41.75p 40.00p 41.75p 0
03/11/2011 41.75p 41.75p 40.00p 41.75p 12500
02/11/2011 41.75p 41.75p 40.50p 41.75p 0
01/11/2011 41.75p 41.75p 40.50p 41.75p 105000
31/10/2011 40.50p 41.75p 40.06p 41.75p 310000
28/10/2011 40.50p 40.70p 40.50p 40.50p 875
27/10/2011 40.50p 40.50p 40.00p 40.50p 0
26/10/2011 40.50p 40.50p 40.00p 40.50p 10000
25/10/2011 40.50p 40.50p 39.93p 40.50p 180000
24/10/2011 39.25p 40.50p 39.25p 40.50p 34367
21/10/2011 38.75p 39.25p 38.75p 39.25p 5000
20/10/2011 38.50p 38.87p 38.05p 38.75p 25900
19/10/2011 38.50p 39.00p 38.00p 38.50p 0
18/10/2011 39.00p 39.00p 38.00p 38.50p 5700
17/10/2011 39.00p 40.00p 39.00p 39.00p 0
14/10/2011 40.00p 40.00p 39.00p 39.00p 0
13/10/2011 40.00p 40.00p 39.33p 40.00p 45045
12/10/2011 40.00p 41.00p 39.00p 40.00p 0
11/10/2011 41.00p 41.00p 39.00p 40.00p 9082
10/10/2011 41.00p 41.25p 40.50p 41.00p 0
07/10/2011 41.00p 41.25p 40.50p 41.00p 0
06/10/2011 41.00p 41.25p 40.50p 41.00p 0
05/10/2011 41.00p 41.25p 40.50p 41.00p 0
04/10/2011 41.25p 41.25p 40.50p 41.00p 5000
03/10/2011 41.25p 41.75p 40.50p 41.25p 0
30/09/2011 41.25p 41.75p 40.50p 41.25p 0
29/09/2011 41.25p 41.75p 40.50p 41.25p 0
28/09/2011 41.25p 41.75p 40.50p 41.25p 0
27/09/2011 41.25p 41.75p 40.50p 41.25p 0
26/09/2011 40.63p 41.75p 40.50p 41.25p 0
23/09/2011 40.63p 40.75p 40.50p 40.63p 0
22/09/2011 40.75p 40.75p 40.50p 40.63p 150000
21/09/2011 41.75p 41.75p 41.06p 41.25p 15000
20/09/2011 41.75p 42.25p 41.75p 41.75p 0
19/09/2011 41.75p 42.25p 41.75p 41.75p 0
16/09/2011 41.75p 42.25p 41.75p 41.75p 0
15/09/2011 42.25p 42.25p 41.75p 41.75p 2500
14/09/2011 42.25p 42.25p 41.50p 42.25p 0
13/09/2011 42.25p 42.25p 41.50p 42.25p 0
12/09/2011 42.25p 42.25p 41.50p 42.25p 0
09/09/2011 42.25p 42.25p 41.50p 42.25p 166000
08/09/2011 42.25p 42.25p 41.50p 42.25p 112000
07/09/2011 42.00p 42.75p 42.00p 42.25p 0
06/09/2011 42.00p 42.75p 42.00p 42.00p 0
05/09/2011 42.75p 42.75p 42.00p 42.00p 1609000
02/09/2011 42.75p 43.00p 42.00p 42.75p 0
01/09/2011 43.00p 43.00p 42.00p 42.75p 5623
31/08/2011 43.50p 43.50p 42.00p 43.00p 5000
30/08/2011 43.50p 44.35p 41.35p 43.50p 12177
26/08/2011 43.50p 43.50p 42.30p 43.50p 300
25/08/2011 44.00p 44.00p 43.00p 43.50p 0
24/08/2011 44.00p 44.00p 43.00p 44.00p 0
23/08/2011 44.00p 44.00p 43.00p 44.00p 0
22/08/2011 43.00p 44.00p 43.00p 44.00p 17920
19/08/2011 43.00p 43.00p 42.00p 43.00p 2849180
18/08/2011 43.00p 43.00p 42.22p 43.00p 4603
17/08/2011 43.00p 43.00p 41.75p 43.00p 0
16/08/2011 43.00p 43.00p 41.75p 43.00p 0
15/08/2011 41.75p 43.00p 41.75p 43.00p 2500
12/08/2011 41.25p 41.75p 41.25p 41.75p 20000
11/08/2011 41.00p 41.98p 40.88p 41.25p 11747
10/08/2011 40.00p 41.98p 40.00p 41.00p 13190
09/08/2011 39.00p 40.00p 38.34p 40.00p 31700
08/08/2011 40.00p 41.40p 40.00p 40.00p 4778
05/08/2011 40.00p 41.40p 40.00p 40.00p 177
04/08/2011 44.50p 44.50p 41.00p 42.00p 31000
03/08/2011 44.50p 44.50p 44.50p 44.50p 0
02/08/2011 44.50p 44.50p 43.08p 44.50p 162971
01/08/2011 44.50p 45.63p 43.00p 44.50p 30208
29/07/2011 44.00p 45.00p 44.00p 44.00p 2201
28/07/2011 44.00p 44.85p 43.33p 44.00p 315
27/07/2011 44.00p 44.00p 42.00p 44.00p 0
26/07/2011 44.00p 44.00p 42.00p 44.00p 0
25/07/2011 42.25p 44.00p 42.00p 44.00p 26500
22/07/2011 42.25p 43.00p 42.25p 42.25p 0
21/07/2011 42.25p 43.00p 42.25p 42.25p 0
20/07/2011 43.00p 43.00p 42.25p 42.25p 3605
19/07/2011 43.00p 43.78p 42.50p 43.00p 29511
18/07/2011 43.00p 43.70p 42.67p 43.00p 12600
15/07/2011 43.00p 43.00p 43.00p 43.00p 0
14/07/2011 43.00p 43.00p 43.00p 43.00p 0
13/07/2011 43.00p 43.00p 43.00p 43.00p 26183
12/07/2011 43.00p 43.00p 43.00p 43.00p 5000
11/07/2011 43.00p 43.00p 43.00p 43.00p 1500
08/07/2011 43.50p 44.37p 42.00p 43.00p 52250
07/07/2011 43.50p 45.00p 43.50p 43.50p 6605
06/07/2011 42.00p 45.00p 42.00p 43.50p 16924
05/07/2011 41.50p 43.96p 41.50p 42.00p 9948
04/07/2011 41.00p 43.32p 41.00p 41.50p 18049
01/07/2011 41.00p 41.20p 39.00p 41.00p 0
30/06/2011 41.00p 41.20p 39.00p 41.00p 0
29/06/2011 40.50p 41.20p 39.00p 41.00p 0
28/06/2011 39.00p 41.20p 39.00p 40.50p 41893
27/06/2011 39.00p 39.20p 38.50p 39.00p 0
24/06/2011 38.50p 39.20p 38.50p 39.00p 1281
23/06/2011 38.50p 38.50p 38.50p 38.50p 20000
22/06/2011 38.00p 38.50p 37.75p 38.50p 100000
21/06/2011 40.25p 40.25p 37.50p 38.00p 254000
20/06/2011 40.25p 40.25p 39.84p 40.25p 52458
17/06/2011 40.25p 41.00p 40.25p 40.25p 0
16/06/2011 41.00p 41.00p 40.25p 40.25p 28624
15/06/2011 41.00p 41.00p 40.80p 41.00p 0
14/06/2011 41.00p 41.00p 40.80p 41.00p 15000
13/06/2011 41.00p 41.00p 40.00p 41.00p 0
10/06/2011 41.00p 41.00p 40.00p 41.00p 5000
09/06/2011 41.00p 41.00p 40.00p 41.00p 0
08/06/2011 41.00p 41.00p 40.00p 41.00p 5000
07/06/2011 41.50p 41.50p 39.37p 41.00p 23102
06/06/2011 42.00p 42.00p 41.50p 41.50p 40000
03/06/2011 43.50p 43.50p 41.00p 42.00p 17500
02/06/2011 43.50p 43.50p 43.45p 43.50p 2835
01/06/2011 44.00p 44.00p 40.00p 43.50p 15460
31/05/2011 44.00p 45.63p 44.00p 44.50p 0
27/05/2011 45.50p 45.63p 44.00p 44.00p 19665
26/05/2011 46.25p 46.25p 45.20p 45.50p 14323
25/05/2011 46.25p 46.25p 45.00p 46.25p 20000
24/05/2011 46.25p 46.25p 45.80p 46.25p 4800
23/05/2011 46.25p 46.25p 45.80p 46.25p 1243
20/05/2011 46.25p 46.25p 45.80p 46.25p 1402
19/05/2011 46.25p 46.25p 45.50p 46.25p 0
18/05/2011 46.25p 46.25p 45.50p 46.25p 6122
17/05/2011 46.25p 46.25p 45.50p 46.25p 0
16/05/2011 46.25p 46.25p 45.50p 46.25p 0
13/05/2011 46.25p 46.25p 45.50p 46.25p 27591
12/05/2011 46.25p 46.25p 46.25p 46.25p 1587
11/05/2011 46.25p 46.25p 45.57p 46.25p 471
10/05/2011 46.25p 46.25p 45.50p 46.25p 6546
09/05/2011 46.25p 46.25p 45.66p 46.25p 0
06/05/2011 46.25p 46.25p 45.66p 46.25p 1683
05/05/2011 46.25p 47.50p 45.75p 47.50p 0
04/05/2011 46.25p 46.25p 45.75p 46.25p 5000
03/05/2011 46.25p 48.50p 46.00p 46.25p 0
28/04/2011 46.25p 48.50p 46.00p 46.25p 0
27/04/2011 46.00p 48.50p 46.00p 46.25p 0
26/04/2011 47.25p 48.50p 46.25p 46.25p 2591
21/04/2011 47.25p 48.27p 47.25p 47.25p 0
20/04/2011 47.25p 48.27p 47.25p 47.25p 0
19/04/2011 47.25p 48.27p 47.25p 47.25p 0
18/04/2011 47.25p 48.27p 47.25p 47.25p 0
15/04/2011 47.25p 48.27p 47.25p 47.25p 1978
14/04/2011 45.50p 47.25p 45.50p 47.25p 25000
13/04/2011 45.50p 45.50p 45.00p 45.50p 85000
12/04/2011 45.00p 45.50p 44.75p 45.50p 7500
11/04/2011 45.00p 45.25p 44.00p 45.25p 0
08/04/2011 45.00p 45.00p 44.00p 45.00p 44000
07/04/2011 45.00p 45.00p 44.55p 45.00p 25442
06/04/2011 45.00p 45.00p 44.55p 45.00p 10000
05/04/2011 45.25p 45.25p 45.00p 45.00p 0
04/04/2011 45.25p 45.25p 45.25p 45.25p 2922
01/04/2011 45.25p 45.25p 44.00p 45.25p 61206
31/03/2011 45.25p 45.25p 44.00p 45.25p 20000
30/03/2011 45.25p 45.25p 44.58p 45.25p 1538
29/03/2011 45.25p 45.25p 44.67p 45.25p 19000
28/03/2011 44.50p 45.25p 42.50p 45.25p 0
25/03/2011 44.00p 44.00p 42.50p 44.00p 50000

*Close Price adjusted for both dividends and splits