Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/10/2022 1.25p 1.27p 1.20p 1.25p 2605010
19/10/2022 1.30p 1.35p 1.20p 1.25p 2461205
18/10/2022 1.30p 1.35p 1.25p 1.30p 4064800
17/10/2022 1.30p 1.35p 1.25p 1.35p 5159890
14/10/2022 1.25p 1.35p 1.25p 1.30p 5753962
13/10/2022 1.25p 1.30p 1.20p 1.25p 1261923
12/10/2022 1.25p 1.33p 1.20p 1.25p 3342304
11/10/2022 1.28p 1.30p 1.25p 1.25p 6533897
10/10/2022 1.23p 1.30p 1.23p 1.28p 6215279
07/10/2022 1.30p 1.37p 1.15p 1.25p 17567288
06/10/2022 1.15p 1.40p 1.15p 1.34p 19540382
05/10/2022 1.10p 1.19p 1.10p 1.15p 8222127
04/10/2022 1.08p 1.14p 1.05p 1.10p 2128814
03/10/2022 1.05p 1.10p 1.04p 1.05p 2612957
30/09/2022 0.95p 1.10p 0.95p 1.05p 19058516
29/09/2022 0.98p 1.00p 0.92p 0.95p 6406312
28/09/2022 0.98p 1.00p 0.95p 1.00p 4232801
27/09/2022 1.00p 1.00p 0.95p 0.98p 3984696
26/09/2022 1.05p 1.09p 0.95p 0.95p 10919605
23/09/2022 1.05p 1.06p 1.00p 1.05p 6054331
22/09/2022 1.05p 1.10p 1.01p 1.05p 2780832
21/09/2022 1.05p 1.14p 1.00p 1.10p 6362842
20/09/2022 1.13p 1.15p 1.03p 1.07p 9074561
19/09/2022 1.10p 1.19p 1.10p 1.13p 2918302
16/09/2022 1.10p 1.19p 1.10p 1.13p 2918302
15/09/2022 1.10p 1.15p 1.05p 1.10p 5166427
14/09/2022 1.00p 1.14p 1.00p 1.10p 3522321
13/09/2022 1.00p 1.05p 0.95p 1.00p 4049091
12/09/2022 1.00p 1.03p 0.98p 1.00p 2959335
09/09/2022 1.00p 1.04p 0.98p 1.00p 4576276
08/09/2022 1.00p 1.05p 0.98p 1.00p 6728474
07/09/2022 1.00p 1.05p 0.95p 1.00p 10031083
06/09/2022 1.00p 1.05p 0.97p 1.03p 10964505
05/09/2022 1.03p 1.08p 0.98p 1.00p 9315913
02/09/2022 1.03p 1.07p 0.99p 1.03p 10708866
01/09/2022 1.13p 1.17p 1.01p 1.03p 17300816
31/08/2022 1.13p 1.19p 1.10p 1.13p 9191009
30/08/2022 1.03p 1.20p 1.03p 1.13p 6840239
29/08/2022 1.08p 1.14p 1.03p 1.03p 10655947
26/08/2022 1.08p 1.14p 1.03p 1.03p 9188646
25/08/2022 1.15p 1.20p 1.05p 1.08p 17173324
24/08/2022 1.05p 1.18p 1.05p 1.15p 32202898
23/08/2022 1.00p 1.05p 0.95p 1.05p 11702623
22/08/2022 1.00p 1.04p 0.97p 1.00p 4309425
19/08/2022 1.03p 1.10p 0.96p 1.00p 10267061
18/08/2022 0.90p 1.09p 0.90p 1.03p 15086045
17/08/2022 0.90p 0.96p 0.90p 0.90p 4862138
16/08/2022 0.90p 0.94p 0.89p 0.90p 2785983
15/08/2022 0.90p 0.94p 0.85p 0.90p 1761802
12/08/2022 0.88p 0.94p 0.85p 0.90p 5389866
11/08/2022 0.93p 0.95p 0.85p 0.88p 5486975
10/08/2022 0.95p 0.96p 0.90p 0.93p 8046350
09/08/2022 0.95p 0.99p 0.90p 0.90p 6826817
08/08/2022 0.95p 1.00p 0.92p 0.95p 13338881
05/08/2022 0.90p 0.94p 0.89p 0.92p 6843737
04/08/2022 0.90p 0.94p 0.88p 0.90p 2390549
03/08/2022 0.88p 0.95p 0.87p 0.90p 9447023
02/08/2022 0.85p 0.94p 0.80p 0.88p 5764282
01/08/2022 0.80p 0.89p 0.79p 0.85p 8600978
29/07/2022 0.80p 0.85p 0.77p 0.80p 1960704
28/07/2022 0.75p 0.83p 0.75p 0.80p 2267629
27/07/2022 0.75p 0.77p 0.71p 0.75p 1313072
26/07/2022 0.75p 0.80p 0.74p 0.75p 436079
25/07/2022 0.75p 0.77p 0.72p 0.75p 1694140
22/07/2022 0.75p 0.78p 0.74p 0.75p 1605258
21/07/2022 0.75p 0.80p 0.70p 0.75p 416314
20/07/2022 0.75p 0.79p 0.73p 0.75p 1185910
19/07/2022 0.75p 0.79p 0.73p 0.75p 2155997
18/07/2022 0.75p 0.77p 0.73p 0.75p 1580577
15/07/2022 0.75p 0.77p 0.70p 0.75p 2214693
14/07/2022 0.75p 0.80p 0.70p 0.73p 2372243
13/07/2022 0.73p 0.75p 0.71p 0.73p 3139246
12/07/2022 0.73p 0.75p 0.71p 0.71p 1777317
11/07/2022 0.73p 0.75p 0.71p 0.73p 1873630
08/07/2022 0.73p 0.74p 0.70p 0.73p 2601026
07/07/2022 0.73p 0.73p 0.68p 0.73p 10126548
06/07/2022 0.75p 0.75p 0.70p 0.75p 8726733
05/07/2022 0.75p 0.75p 0.70p 0.75p 4920596
04/07/2022 0.75p 0.77p 0.73p 0.75p 1681390
01/07/2022 0.75p 0.77p 0.70p 0.75p 3573267
30/06/2022 0.78p 0.78p 0.71p 0.75p 5395421
29/06/2022 0.78p 0.80p 0.75p 0.78p 5675456
28/06/2022 0.78p 0.80p 0.77p 0.78p 4965120
27/06/2022 0.78p 0.79p 0.75p 0.78p 2654157
24/06/2022 0.78p 0.80p 0.73p 0.78p 5603346
23/06/2022 0.80p 0.81p 0.76p 0.77p 3386548
22/06/2022 0.80p 0.82p 0.76p 0.80p 1254149
21/06/2022 0.80p 0.82p 0.78p 0.80p 1954902
20/06/2022 0.80p 0.83p 0.77p 0.80p 281608
17/06/2022 0.80p 0.83p 0.77p 0.80p 591735
16/06/2022 0.85p 0.87p 0.75p 0.80p 3784551
15/06/2022 0.85p 0.88p 0.80p 0.85p 2912781
14/06/2022 0.83p 0.87p 0.80p 0.85p 4633822
13/06/2022 0.80p 0.90p 0.80p 0.82p 19420768
10/06/2022 0.80p 0.85p 0.77p 0.80p 2402789
09/06/2022 0.78p 0.84p 0.76p 0.80p 3892722
08/06/2022 0.80p 0.80p 0.75p 0.78p 7665315
07/06/2022 0.85p 0.86p 0.75p 0.80p 10838858
06/06/2022 0.75p 0.90p 0.75p 0.85p 43688504
03/06/2022 0.75p 0.77p 0.74p 0.75p 4652595
02/06/2022 0.75p 0.77p 0.74p 0.75p 4652595
01/06/2022 0.75p 0.77p 0.74p 0.75p 4652595
31/05/2022 0.75p 0.78p 0.74p 0.75p 4650803
30/05/2022 0.75p 0.77p 0.70p 0.75p 5665426
27/05/2022 0.75p 0.78p 0.72p 0.75p 2234695
26/05/2022 0.75p 0.77p 0.74p 0.75p 5623749
25/05/2022 0.78p 0.80p 0.70p 0.75p 9899187
24/05/2022 0.78p 0.78p 0.75p 0.78p 6208703
23/05/2022 0.78p 0.78p 0.76p 0.78p 605785
20/05/2022 0.78p 0.79p 0.75p 0.78p 1725851
19/05/2022 0.80p 0.81p 0.75p 0.78p 7655020
18/05/2022 0.80p 0.81p 0.75p 0.75p 4913745
17/05/2022 0.80p 0.80p 0.76p 0.80p 3309237
16/05/2022 0.80p 0.80p 0.75p 0.80p 2820077
13/05/2022 0.78p 0.80p 0.75p 0.80p 7284705
12/05/2022 0.83p 0.83p 0.75p 0.78p 7651091
11/05/2022 0.83p 0.83p 0.80p 0.83p 3263563
10/05/2022 0.83p 0.84p 0.80p 0.83p 4709988
09/05/2022 0.83p 0.83p 0.80p 0.83p 5721738
06/05/2022 0.85p 0.88p 0.81p 0.83p 14685199
05/05/2022 0.85p 0.86p 0.80p 0.85p 7078442
04/05/2022 0.85p 0.87p 0.80p 0.85p 9602983
03/05/2022 0.85p 0.88p 0.81p 0.85p 3288719
02/05/2022 0.78p 0.89p 0.76p 0.85p 20567469
29/04/2022 0.78p 0.89p 0.76p 0.85p 20567468
28/04/2022 0.80p 0.80p 0.75p 0.78p 10235425
27/04/2022 0.83p 0.83p 0.77p 0.80p 8708280
26/04/2022 0.83p 0.83p 0.81p 0.83p 2203820
25/04/2022 0.83p 0.83p 0.80p 0.83p 2523803
22/04/2022 0.83p 0.84p 0.80p 0.81p 3420603
21/04/2022 0.82p 0.85p 0.80p 0.83p 14737617
20/04/2022 0.82p 0.83p 0.80p 0.83p 22672144
19/04/2022 0.83p 0.83p 0.80p 0.82p 6039213
18/04/2022 0.85p 0.86p 0.81p 0.83p 9061533
15/04/2022 0.85p 0.86p 0.81p 0.83p 9061533
14/04/2022 0.85p 0.86p 0.81p 0.83p 5928200
13/04/2022 0.85p 0.87p 0.80p 0.83p 10470111
12/04/2022 0.90p 0.90p 0.80p 0.85p 25348896
11/04/2022 0.85p 0.90p 0.85p 0.88p 10310315
08/04/2022 0.88p 0.90p 0.80p 0.90p 27625020
07/04/2022 0.88p 0.95p 0.85p 0.93p 24193854
06/04/2022 0.83p 0.94p 0.82p 0.88p 36163812
05/04/2022 0.83p 0.84p 0.81p 0.83p 20444484
04/04/2022 0.83p 0.85p 0.80p 0.83p 38599224
01/04/2022 1.05p 1.05p 0.76p 0.83p 105458944
31/03/2022 1.05p 1.05p 0.96p 1.05p 2298987
30/03/2022 1.15p 1.22p 1.00p 1.05p 5560155
29/03/2022 1.08p 1.23p 1.00p 1.15p 15666472
28/03/2022 1.00p 1.14p 0.98p 1.08p 8860830
25/03/2022 0.90p 1.18p 0.88p 1.00p 18336354
24/03/2022 0.93p 0.94p 0.87p 0.90p 1374238
23/03/2022 0.90p 0.93p 0.86p 0.93p 1420144
22/03/2022 0.90p 0.94p 0.85p 0.90p 3190129
21/03/2022 0.90p 0.94p 0.85p 0.90p 3111513
18/03/2022 0.90p 0.92p 0.85p 0.92p 1112178
17/03/2022 0.88p 0.92p 0.85p 0.90p 544258
16/03/2022 0.95p 0.95p 0.85p 0.88p 4740606
15/03/2022 1.00p 1.04p 0.90p 0.97p 4193470
14/03/2022 1.00p 1.09p 0.92p 1.00p 5086500
11/03/2022 0.85p 1.07p 0.85p 1.00p 6147133
10/03/2022 0.85p 0.94p 0.80p 0.85p 2667577
09/03/2022 0.85p 0.95p 0.81p 0.85p 2535754
08/03/2022 0.85p 0.94p 0.80p 0.85p 1490228
07/03/2022 0.88p 0.95p 0.75p 0.85p 6248360
04/03/2022 0.88p 0.91p 0.80p 0.88p 2042230
03/03/2022 0.88p 0.94p 0.80p 0.85p 5392021
02/03/2022 0.85p 0.92p 0.80p 0.88p 6692802
01/03/2022 0.88p 0.94p 0.80p 0.85p 6291056
28/02/2022 0.80p 0.94p 0.80p 0.88p 3244966
25/02/2022 0.83p 0.98p 0.76p 0.88p 7771362
24/02/2022 0.85p 0.93p 0.75p 0.83p 1346712
23/02/2022 0.83p 0.95p 0.83p 0.93p 5480727
22/02/2022 0.85p 0.89p 0.82p 0.83p 1308603
21/02/2022 0.88p 0.90p 0.82p 0.85p 1767613
18/02/2022 0.90p 0.93p 0.85p 0.88p 6867913
17/02/2022 0.85p 0.95p 0.81p 0.90p 2453254
16/02/2022 0.85p 0.89p 0.81p 0.85p 361511
15/02/2022 0.85p 0.90p 0.78p 0.85p 7504807
14/02/2022 0.90p 0.90p 0.78p 0.85p 6791138
11/02/2022 0.90p 0.92p 0.86p 0.90p 1250775
10/02/2022 0.90p 0.92p 0.86p 0.90p 1131248
09/02/2022 0.90p 0.94p 0.86p 0.90p 2877875
08/02/2022 0.90p 0.95p 0.85p 0.90p 1345128
07/02/2022 0.90p 0.93p 0.88p 0.90p 5122802
04/02/2022 0.90p 0.94p 0.88p 0.90p 1785304
03/02/2022 0.85p 0.95p 0.82p 0.90p 1040032
02/02/2022 1.03p 1.03p 0.80p 0.85p 15885980
01/02/2022 1.03p 1.07p 0.96p 1.00p 5579981
31/01/2022 1.03p 1.15p 0.97p 1.03p 10604368
28/01/2022 0.90p 1.13p 0.90p 0.97p 37115992
27/01/2022 0.78p 1.03p 0.78p 0.90p 8534634
26/01/2022 0.80p 0.85p 0.78p 0.80p 3319043
25/01/2022 0.75p 0.83p 0.75p 0.80p 2442296
24/01/2022 0.83p 0.85p 0.73p 0.75p 3849731
21/01/2022 0.80p 0.84p 0.80p 0.83p 2854525
20/01/2022 0.90p 0.95p 0.75p 0.80p 14663097
19/01/2022 0.73p 1.05p 0.73p 0.88p 33578520
18/01/2022 0.68p 0.83p 0.65p 0.73p 14194233
17/01/2022 0.70p 0.74p 0.64p 0.68p 6386226
14/01/2022 0.70p 0.71p 0.64p 0.70p 1170420

*Close Price adjusted for both dividends and splits