Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
13/01/2022 0.70p 0.73p 0.63p 0.70p 1155761
12/01/2022 0.70p 0.70p 0.63p 0.70p 1590863
10/01/2022 0.78p 0.78p 0.70p 0.78p 1553395
07/01/2022 0.78p 0.83p 0.71p 0.78p 5069717
06/01/2022 0.60p 0.84p 0.60p 0.73p 15325860
05/01/2022 0.60p 0.65p 0.60p 0.60p 1579490
04/01/2022 0.60p 0.65p 0.58p 0.60p 3692687
03/01/2022 0.60p 0.60p 0.60p 0.60p 718756
31/12/2021 0.60p 0.60p 0.60p 0.60p 718756
30/12/2021 0.60p 0.63p 0.60p 0.60p 91889
29/12/2021 0.60p 0.65p 0.58p 0.63p 1256201
28/12/2021 0.60p 0.63p 0.60p 0.60p 1138216
27/12/2021 0.60p 0.63p 0.60p 0.60p 1138216
24/12/2021 0.60p 0.63p 0.60p 0.60p 1138216
23/12/2021 0.60p 0.64p 0.57p 0.60p 1121069
22/12/2021 0.60p 0.65p 0.60p 0.60p 436377
21/12/2021 0.60p 0.65p 0.58p 0.60p 1555386
20/12/2021 0.60p 0.65p 0.60p 0.60p 322305
17/12/2021 0.60p 0.65p 0.60p 0.60p 811595
16/12/2021 0.60p 0.65p 0.55p 0.60p 1326577
15/12/2021 0.58p 0.65p 0.57p 0.60p 1130898
14/12/2021 0.58p 0.60p 0.56p 0.58p 625028
13/12/2021 0.58p 0.60p 0.58p 0.58p 2806923
10/12/2021 0.63p 0.63p 0.57p 0.60p 2162372
09/12/2021 0.63p 0.63p 0.58p 0.63p 318802
08/12/2021 0.63p 0.63p 0.58p 0.63p 2463407
07/12/2021 0.63p 0.63p 0.60p 0.63p 1679120
06/12/2021 0.63p 0.63p 0.58p 0.63p 334740
03/12/2021 0.63p 0.63p 0.57p 0.63p 2760658
02/12/2021 0.63p 0.63p 0.61p 0.63p 100000
01/12/2021 0.63p 0.63p 0.60p 0.63p 2878825
30/11/2021 0.63p 0.64p 0.61p 0.63p 527907
29/11/2021 0.63p 0.64p 0.61p 0.62p 5003142
26/11/2021 0.65p 0.65p 0.60p 0.63p 3714921
25/11/2021 0.68p 0.68p 0.60p 0.65p 1496514
24/11/2021 0.68p 0.68p 0.65p 0.68p 1609878
23/11/2021 0.68p 0.68p 0.65p 0.68p 1230701
22/11/2021 0.68p 0.68p 0.65p 0.68p 3110236
19/11/2021 0.68p 0.70p 0.66p 0.68p 832218
18/11/2021 0.73p 0.75p 0.64p 0.70p 5103584
17/11/2021 0.68p 0.69p 0.66p 0.68p 3970042
16/11/2021 0.68p 0.70p 0.68p 0.68p 1647624
15/11/2021 0.68p 0.75p 0.68p 0.68p 2555944
12/11/2021 0.68p 0.70p 0.67p 0.68p 6247975
11/11/2021 0.68p 0.69p 0.65p 0.69p 2641063
10/11/2021 0.68p 0.69p 0.65p 0.68p 1534567
09/11/2021 0.68p 0.69p 0.65p 0.68p 1053310
08/11/2021 0.68p 0.69p 0.65p 0.68p 2059814
05/11/2021 0.68p 0.69p 0.65p 0.68p 2664821
04/11/2021 0.68p 0.68p 0.65p 0.68p 877520
03/11/2021 0.70p 0.70p 0.64p 0.68p 1738399
02/11/2021 0.70p 0.70p 0.66p 0.70p 4266297
01/11/2021 0.73p 0.75p 0.65p 0.70p 7539675
29/10/2021 0.73p 0.76p 0.68p 0.73p 1244280
28/10/2021 0.73p 0.73p 0.68p 0.73p 79362
27/10/2021 0.73p 0.76p 0.68p 0.73p 1053532
26/10/2021 0.73p 0.76p 0.68p 0.73p 1385870
25/10/2021 0.73p 0.78p 0.67p 0.73p 3291826
22/10/2021 0.73p 0.73p 0.67p 0.73p 1198331
21/10/2021 0.75p 0.75p 0.67p 0.70p 2511031
20/10/2021 0.75p 0.75p 0.67p 0.75p 3118435
19/10/2021 0.75p 0.75p 0.67p 0.75p 3147815
18/10/2021 0.75p 0.79p 0.65p 0.75p 6555686
15/10/2021 0.68p 0.83p 0.61p 0.66p 11667658
14/10/2021 0.70p 0.70p 0.65p 0.68p 3767706
13/10/2021 0.70p 0.70p 0.66p 0.70p 1039904
12/10/2021 0.70p 0.73p 0.66p 0.70p 1708216
11/10/2021 0.68p 0.74p 0.65p 0.70p 1621065
08/10/2021 0.68p 0.70p 0.67p 0.68p 1308690
07/10/2021 0.68p 0.70p 0.65p 0.68p 112691
06/10/2021 0.68p 0.69p 0.65p 0.68p 747266
05/10/2021 0.73p 0.75p 0.65p 0.68p 7585771
04/10/2021 0.75p 0.80p 0.70p 0.73p 5359048
01/10/2021 0.75p 0.77p 0.70p 0.75p 7470835
30/09/2021 0.70p 0.79p 0.68p 0.75p 2664019
29/09/2021 0.65p 0.75p 0.65p 0.70p 3187519
28/09/2021 0.65p 0.70p 0.62p 0.70p 2566102
27/09/2021 0.70p 0.70p 0.61p 0.65p 3087382
24/09/2021 0.68p 0.80p 0.63p 0.68p 13642013
23/09/2021 0.68p 0.68p 0.65p 0.68p 398734
22/09/2021 0.68p 0.68p 0.65p 0.68p 1483074
21/09/2021 0.68p 0.69p 0.66p 0.68p 883747
20/09/2021 0.68p 0.70p 0.64p 0.68p 5752615
17/09/2021 0.60p 0.70p 0.60p 0.68p 8648612
16/09/2021 0.58p 0.60p 0.58p 0.60p 1544954
15/09/2021 0.58p 0.60p 0.56p 0.58p 350684
14/09/2021 0.58p 0.58p 0.56p 0.58p 821673
13/09/2021 0.58p 0.58p 0.55p 0.58p 544300
10/09/2021 0.60p 0.60p 0.57p 0.58p 510983
09/09/2021 0.63p 0.63p 0.55p 0.60p 2059915
08/09/2021 0.63p 0.63p 0.60p 0.60p 909679
07/09/2021 0.63p 0.63p 0.60p 0.63p 610061
06/09/2021 0.63p 0.65p 0.60p 0.63p 3957718
03/09/2021 0.60p 0.65p 0.58p 0.63p 3803875
02/09/2021 0.58p 0.62p 0.57p 0.60p 3176071
01/09/2021 0.58p 0.59p 0.55p 0.58p 2576005
31/08/2021 0.58p 0.59p 0.55p 0.58p 8366131
30/08/2021 0.58p 0.58p 0.55p 0.58p 1805436
27/08/2021 0.58p 0.58p 0.55p 0.58p 1805436
26/08/2021 0.53p 0.57p 0.51p 0.51p 2171965
25/08/2021 0.58p 0.58p 0.50p 0.53p 1076455
24/08/2021 0.58p 0.58p 0.54p 0.58p 2679893
23/08/2021 0.58p 0.59p 0.55p 0.58p 1514348
20/08/2021 0.58p 0.59p 0.56p 0.58p 1488466
19/08/2021 0.58p 0.60p 0.50p 0.58p 3842848
18/08/2021 0.53p 0.70p 0.51p 0.58p 40585752
17/08/2021 0.55p 0.55p 0.52p 0.53p 2339616
16/08/2021 0.58p 0.58p 0.50p 0.55p 3091736
13/08/2021 0.58p 0.59p 0.53p 0.58p 3293150
12/08/2021 0.55p 0.59p 0.55p 0.58p 3458303
11/08/2021 0.55p 0.60p 0.54p 0.55p 1211067
10/08/2021 0.55p 0.60p 0.54p 0.55p 997227
09/08/2021 0.55p 0.60p 0.53p 0.60p 7842694
06/08/2021 0.55p 0.58p 0.51p 0.55p 3736982
05/08/2021 0.55p 0.57p 0.50p 0.55p 1219290
04/08/2021 0.55p 0.57p 0.50p 0.55p 328105
03/08/2021 0.55p 0.56p 0.50p 0.54p 2148880
02/08/2021 0.55p 0.56p 0.50p 0.55p 1812064
30/07/2021 0.55p 0.58p 0.50p 0.55p 1566386
29/07/2021 0.55p 0.59p 0.50p 0.55p 4746160
28/07/2021 0.50p 0.60p 0.50p 0.55p 5925655
27/07/2021 0.50p 0.53p 0.49p 0.50p 872751
26/07/2021 0.50p 0.54p 0.45p 0.50p 1372168
23/07/2021 0.50p 0.52p 0.49p 0.50p 1281077
22/07/2021 0.50p 0.54p 0.48p 0.50p 2968884
21/07/2021 0.50p 0.53p 0.50p 0.50p 4171087
20/07/2021 0.50p 0.54p 0.48p 0.50p 3513166
19/07/2021 0.53p 0.53p 0.46p 0.50p 3056361

*Close Price adjusted for both dividends and splits