Anemoi International Ltd NPV (DI) (AMOI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anemoi International Ltd NPV (DI)

Date Open High Low Close* Volume
17/10/2024 0.40p 0.40p 0.38p 0.40p 0
16/10/2024 0.40p 0.40p 0.37p 0.40p 3388
15/10/2024 0.40p 0.40p 0.38p 0.40p 0
14/10/2024 0.40p 0.40p 0.37p 0.40p 4292
11/10/2024 0.40p 0.40p 0.35p 0.40p 207
10/10/2024 0.40p 0.44p 0.40p 0.40p 3388
09/10/2024 0.40p 0.40p 0.38p 0.40p 0
08/10/2024 0.40p 0.40p 0.38p 0.40p 0
07/10/2024 0.40p 0.44p 0.40p 0.40p 4708
04/10/2024 0.40p 0.40p 0.37p 0.40p 1100
03/10/2024 0.40p 0.40p 0.35p 0.40p 110
02/10/2024 0.40p 0.44p 0.40p 0.40p 10386
01/10/2024 0.40p 0.44p 0.40p 0.40p 67
30/09/2024 0.40p 0.40p 0.38p 0.40p 0
27/09/2024 0.40p 0.40p 0.38p 0.40p 0
26/09/2024 0.40p 0.40p 0.38p 0.40p 0
25/09/2024 0.40p 0.40p 0.40p 0.40p 5700
24/09/2024 0.40p 0.40p 0.38p 0.40p 0
23/09/2024 0.40p 0.44p 0.40p 0.40p 22
20/09/2024 0.40p 0.44p 0.40p 0.40p 8618
19/09/2024 0.40p 0.40p 0.38p 0.40p 0
18/09/2024 0.40p 0.40p 0.37p 0.40p 21860
17/09/2024 0.40p 0.40p 0.38p 0.40p 0
16/09/2024 0.40p 0.40p 0.37p 0.40p 1388
13/09/2024 0.40p 0.40p 0.38p 0.40p 0
12/09/2024 0.40p 0.45p 0.40p 0.40p 11234
11/09/2024 0.40p 0.40p 0.38p 0.40p 0
10/09/2024 0.40p 0.40p 0.38p 0.40p 0
09/09/2024 0.48p 0.48p 0.37p 0.40p 2000000
06/09/2024 0.38p 0.50p 0.38p 0.48p 3261768
05/09/2024 0.38p 0.38p 0.37p 0.38p 239044
04/09/2024 0.38p 0.38p 0.37p 0.38p 232079
03/09/2024 0.40p 0.42p 0.36p 0.38p 2440
02/09/2024 0.40p 0.43p 0.37p 0.40p 946073
30/08/2024 0.50p 0.55p 0.37p 0.40p 5046919
29/08/2024 0.38p 0.75p 0.38p 0.50p 16597313
28/08/2024 0.38p 0.38p 0.35p 0.38p 9116938
27/08/2024 0.45p 0.45p 0.35p 0.38p 2856211
23/08/2024 0.55p 0.55p 0.40p 0.45p 347611
22/08/2024 0.68p 0.68p 0.50p 0.55p 1500000
21/08/2024 0.68p 0.68p 0.68p 0.68p 0
20/08/2024 0.68p 0.68p 0.52p 0.68p 34874
19/08/2024 0.68p 0.70p 0.50p 0.68p 15434
16/08/2024 0.68p 0.68p 0.68p 0.68p 0
15/08/2024 0.68p 0.68p 0.68p 0.68p 0
14/08/2024 0.68p 0.68p 0.68p 0.68p 0
13/08/2024 0.68p 0.70p 0.50p 0.68p 14284
12/08/2024 0.68p 0.71p 0.50p 0.68p 35432
09/08/2024 0.68p 0.72p 0.50p 0.68p 30968
08/08/2024 0.68p 0.72p 0.50p 0.68p 28442
07/08/2024 0.68p 0.68p 0.68p 0.68p 0
06/08/2024 0.68p 0.72p 0.68p 0.68p 1388
05/08/2024 0.68p 0.72p 0.50p 0.68p 66278
02/08/2024 0.68p 0.68p 0.68p 0.68p 0
01/08/2024 0.68p 0.71p 0.68p 0.68p 1
31/07/2024 0.68p 0.68p 0.68p 0.68p 0
30/07/2024 0.68p 0.68p 0.68p 0.68p 0
29/07/2024 0.68p 0.68p 0.50p 0.68p 1000
26/07/2024 0.68p 0.68p 0.68p 0.68p 0
25/07/2024 0.68p 0.68p 0.50p 0.68p 2500
24/07/2024 0.68p 0.72p 0.50p 0.68p 2776
23/07/2024 0.68p 0.72p 0.68p 0.68p 694
22/07/2024 0.68p 0.72p 0.68p 0.68p 416
19/07/2024 0.68p 0.80p 0.68p 0.68p 2500
18/07/2024 0.68p 0.72p 0.68p 0.68p 1111
17/07/2024 0.68p 0.72p 0.50p 0.68p 3388
16/07/2024 0.68p 0.68p 0.68p 0.68p 0
15/07/2024 0.68p 0.68p 0.64p 0.68p 0
12/07/2024 0.65p 0.65p 0.58p 0.65p 0
11/07/2024 0.68p 0.72p 0.50p 0.65p 152513
10/07/2024 0.68p 0.68p 0.65p 0.68p 0
09/07/2024 0.68p 0.68p 0.50p 0.68p 4145
08/07/2024 0.68p 0.72p 0.68p 0.68p 1388
05/07/2024 0.68p 0.68p 0.65p 0.68p 0
04/07/2024 0.68p 0.68p 0.51p 0.68p 152500
03/07/2024 0.68p 0.68p 0.65p 0.68p 0
02/07/2024 0.68p 0.73p 0.68p 0.68p 46692
01/07/2024 0.68p 0.74p 0.50p 0.68p 13536
28/06/2024 0.68p 0.68p 0.65p 0.68p 0
27/06/2024 0.68p 0.74p 0.52p 0.68p 46973
26/06/2024 0.68p 0.68p 0.50p 0.68p 4904
25/06/2024 0.68p 0.74p 0.68p 0.68p 1022
24/06/2024 0.68p 0.74p 0.50p 0.68p 5092
21/06/2024 0.68p 0.68p 0.50p 0.68p 15626
20/06/2024 0.68p 0.68p 0.65p 0.68p 0
19/06/2024 0.68p 0.74p 0.68p 0.68p 336
18/06/2024 0.68p 0.74p 0.50p 0.68p 17004
17/06/2024 0.68p 0.68p 0.65p 0.68p 0
14/06/2024 0.68p 0.68p 0.65p 0.68p 0
13/06/2024 0.68p 0.68p 0.65p 0.68p 0
12/06/2024 0.68p 0.74p 0.68p 0.68p 46905
11/06/2024 0.68p 0.74p 0.51p 0.68p 68782
10/06/2024 0.68p 0.68p 0.51p 0.68p 6000
07/06/2024 0.68p 0.68p 0.65p 0.68p 0
06/06/2024 0.68p 0.74p 0.68p 0.68p 1347
05/06/2024 0.68p 0.74p 0.68p 0.68p 134
04/06/2024 0.68p 0.68p 0.65p 0.68p 0
03/06/2024 0.68p 0.74p 0.68p 0.68p 2991
31/05/2024 0.68p 0.68p 0.65p 0.68p 0
30/05/2024 0.68p 0.68p 0.65p 0.68p 0
29/05/2024 0.68p 0.68p 0.65p 0.68p 0
28/05/2024 0.68p 0.74p 0.68p 0.68p 66627
24/05/2024 0.68p 0.68p 0.65p 0.68p 0
23/05/2024 0.68p 0.68p 0.65p 0.68p 0
22/05/2024 0.68p 0.74p 0.50p 0.68p 88675
21/05/2024 0.68p 0.74p 0.50p 0.68p 15016
20/05/2024 0.68p 0.68p 0.65p 0.68p 0
17/05/2024 0.68p 0.68p 0.50p 0.68p 8000
16/05/2024 0.68p 0.68p 0.65p 0.68p 0
15/05/2024 0.68p 0.68p 0.50p 0.68p 316
14/05/2024 0.68p 0.68p 0.65p 0.68p 0
13/05/2024 0.68p 0.74p 0.68p 0.68p 1347
10/05/2024 0.68p 0.68p 0.50p 0.68p 32000
09/05/2024 0.68p 0.68p 0.50p 0.68p 5134
08/05/2024 0.68p 0.68p 0.65p 0.68p 0
07/05/2024 0.68p 0.68p 0.65p 0.68p 0
03/05/2024 0.68p 0.68p 0.50p 0.68p 19
02/05/2024 0.68p 0.75p 0.68p 0.68p 13399
01/05/2024 0.68p 0.68p 0.52p 0.68p 8202
30/04/2024 0.68p 0.68p 0.65p 0.68p 0
29/04/2024 0.68p 0.68p 0.65p 0.68p 0
26/04/2024 0.68p 0.75p 0.68p 0.68p 666
25/04/2024 0.68p 0.75p 0.68p 0.68p 176
24/04/2024 0.68p 0.68p 0.65p 0.68p 0
23/04/2024 0.68p 0.75p 0.50p 0.68p 12866
22/04/2024 0.68p 0.68p 0.65p 0.68p 0
19/04/2024 0.68p 0.68p 0.52p 0.68p 30000
18/04/2024 0.68p 0.68p 0.65p 0.68p 0
17/04/2024 0.68p 0.85p 0.68p 0.68p 11333
16/04/2024 0.68p 0.68p 0.65p 0.68p 0
15/04/2024 0.68p 0.68p 0.65p 0.68p 0
12/04/2024 0.68p 0.68p 0.52p 0.68p 3000
11/04/2024 0.68p 0.68p 0.65p 0.68p 0
10/04/2024 0.68p 0.68p 0.65p 0.68p 0
09/04/2024 0.68p 0.68p 0.52p 0.68p 132801
08/04/2024 0.68p 0.68p 0.65p 0.68p 0
05/04/2024 0.68p 0.75p 0.68p 0.68p 13
04/04/2024 0.68p 0.68p 0.65p 0.68p 0
03/04/2024 0.68p 0.68p 0.52p 0.68p 27988
02/04/2024 0.68p 0.75p 0.68p 0.68p 28744
28/03/2024 0.68p 0.68p 0.52p 0.68p 4800
27/03/2024 0.68p 0.68p 0.52p 0.68p 1994
26/03/2024 0.68p 0.68p 0.65p 0.68p 0
25/03/2024 0.68p 0.68p 0.65p 0.68p 0
22/03/2024 0.68p 0.68p 0.62p 0.68p 0
21/03/2024 0.68p 0.68p 0.65p 0.68p 0
20/03/2024 0.68p 0.68p 0.68p 0.68p 0
19/03/2024 0.68p 0.68p 0.65p 0.68p 0
18/03/2024 0.73p 0.73p 0.60p 0.73p 2034
15/03/2024 0.73p 0.77p 0.73p 0.73p 0
14/03/2024 0.73p 0.73p 0.60p 0.73p 10000
13/03/2024 0.73p 0.77p 0.73p 0.73p 0
12/03/2024 0.73p 0.77p 0.73p 0.73p 0
11/03/2024 0.68p 0.73p 0.60p 0.73p 54
08/03/2024 0.73p 0.73p 0.60p 0.73p 8242
07/03/2024 0.73p 0.77p 0.73p 0.73p 0
06/03/2024 0.73p 0.77p 0.60p 0.73p 39865
05/03/2024 0.73p 0.75p 0.60p 0.73p 16162
04/03/2024 0.73p 0.73p 0.60p 0.73p 29702
01/03/2024 0.73p 0.77p 0.73p 0.73p 0
29/02/2024 0.73p 0.75p 0.73p 0.73p 49
28/02/2024 0.73p 0.75p 0.60p 0.73p 1812
27/02/2024 0.73p 0.73p 0.73p 0.73p 0
26/02/2024 0.73p 0.73p 0.60p 0.73p 169
23/02/2024 0.73p 0.75p 0.73p 0.73p 186
22/02/2024 0.73p 0.73p 0.60p 0.73p 15285
21/02/2024 0.73p 0.75p 0.73p 0.73p 319
20/02/2024 0.73p 0.75p 0.73p 0.73p 169
19/02/2024 0.73p 0.75p 0.60p 0.73p 19333
16/02/2024 0.73p 0.75p 0.73p 0.73p 166
15/02/2024 0.73p 0.75p 0.73p 0.73p 13333
14/02/2024 0.73p 0.73p 0.60p 0.73p 59
13/02/2024 0.73p 0.73p 0.73p 0.73p 0
12/02/2024 0.73p 0.73p 0.73p 0.73p 0
09/02/2024 0.73p 0.73p 0.60p 0.73p 1031
08/02/2024 0.73p 0.75p 0.60p 0.73p 5024
07/02/2024 0.73p 0.73p 0.60p 0.73p 4108
06/02/2024 0.73p 0.75p 0.73p 0.73p 134369
05/02/2024 0.73p 0.74p 0.60p 0.73p 20545
02/02/2024 0.73p 0.73p 0.60p 0.73p 6622
01/02/2024 0.73p 0.73p 0.73p 0.73p 0
31/01/2024 0.73p 0.73p 0.73p 0.73p 0
30/01/2024 0.73p 0.73p 0.73p 0.73p 0
29/01/2024 0.73p 0.73p 0.73p 0.73p 0
26/01/2024 0.73p 0.73p 0.73p 0.73p 0
25/01/2024 0.73p 0.73p 0.73p 0.73p 0
24/01/2024 0.73p 0.73p 0.73p 0.73p 0
23/01/2024 0.73p 0.73p 0.73p 0.73p 0
22/01/2024 0.73p 0.73p 0.60p 0.73p 5432
19/01/2024 0.73p 0.73p 0.73p 0.73p 0
18/01/2024 0.75p 0.75p 0.60p 0.73p 2772
17/01/2024 0.73p 0.73p 0.60p 0.73p 1000
16/01/2024 0.73p 0.75p 0.73p 0.73p 666
15/01/2024 0.75p 0.73p 0.73p 0.73p 0
12/01/2024 0.73p 0.73p 0.73p 0.73p 0
11/01/2024 0.75p 0.80p 0.73p 0.73p 0
10/01/2024 0.73p 0.73p 0.60p 0.73p 5952
09/01/2024 0.73p 0.73p 0.73p 0.73p 0
08/01/2024 0.73p 0.73p 0.73p 0.73p 0
05/01/2024 0.73p 0.73p 0.60p 0.73p 22

*Close Price adjusted for both dividends and splits