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
22/03/2023 1.13p 1.13p 1.00p 1.10p 22757
21/03/2023 1.13p 1.13p 1.05p 1.13p 0
20/03/2023 1.13p 1.13p 1.00p 1.13p 15
17/03/2023 1.13p 1.13p 0.94p 1.13p 61000
16/03/2023 1.13p 1.13p 0.95p 1.13p 156000
15/03/2023 1.13p 1.20p 1.05p 1.13p 420000
14/03/2023 1.13p 1.13p 1.10p 1.13p 650000
13/03/2023 1.10p 1.15p 1.01p 1.13p 570806
10/03/2023 1.10p 1.10p 0.95p 1.10p 1089000
09/03/2023 1.20p 1.20p 1.00p 1.10p 810000
08/03/2023 1.20p 1.20p 1.01p 1.20p 736269
07/03/2023 1.20p 1.20p 1.12p 1.20p 280000
06/03/2023 1.20p 1.20p 1.12p 1.20p 5100
03/03/2023 1.15p 1.22p 1.11p 1.20p 1040000
02/03/2023 1.15p 1.15p 1.10p 1.15p 1000000
01/03/2023 1.15p 1.15p 1.13p 1.15p 0
28/02/2023 1.15p 1.15p 1.10p 1.15p 221264
27/02/2023 1.15p 1.16p 1.15p 1.15p 38999
24/02/2023 1.15p 1.15p 1.13p 1.15p 0
23/02/2023 1.15p 1.15p 1.10p 1.15p 33581
22/02/2023 1.15p 1.19p 1.15p 1.15p 19237
21/02/2023 1.15p 1.15p 1.13p 1.15p 0
20/02/2023 1.15p 1.15p 1.13p 1.15p 0
17/02/2023 1.15p 1.19p 1.10p 1.15p 38199
16/02/2023 1.15p 1.19p 1.15p 1.15p 70000
15/02/2023 1.15p 1.20p 1.10p 1.15p 2813
14/02/2023 1.25p 1.25p 1.10p 1.15p 89468
13/02/2023 1.25p 1.26p 1.10p 1.25p 168156
10/02/2023 1.25p 1.28p 1.12p 1.25p 571639
09/02/2023 1.10p 1.39p 1.10p 1.25p 1471783
08/02/2023 0.90p 1.19p 0.81p 1.10p 2321115
07/02/2023 0.90p 0.94p 0.80p 0.90p 54620
06/02/2023 0.90p 0.90p 0.81p 0.90p 1616
03/02/2023 0.90p 0.90p 0.85p 0.90p 0
02/02/2023 0.90p 0.90p 0.85p 0.90p 0
01/02/2023 0.90p 0.90p 0.81p 0.90p 50000
31/01/2023 0.90p 0.94p 0.80p 0.90p 122217
30/01/2023 0.90p 0.90p 0.85p 0.90p 0
27/01/2023 0.90p 0.95p 0.90p 0.90p 21052
26/01/2023 0.90p 0.90p 0.83p 0.90p 2500
25/01/2023 0.95p 0.95p 0.87p 0.90p 250000
24/01/2023 0.95p 0.95p 0.87p 0.95p 143720
23/01/2023 0.95p 0.95p 0.87p 0.95p 320878
20/01/2023 0.95p 0.97p 0.95p 0.95p 9079
19/01/2023 1.00p 1.00p 0.84p 0.95p 356756
18/01/2023 1.15p 1.15p 0.91p 1.00p 632061
17/01/2023 1.15p 1.21p 1.05p 1.15p 285969
16/01/2023 0.90p 1.28p 0.80p 1.15p 4490806
13/01/2023 1.00p 1.00p 0.72p 0.90p 684549
12/01/2023 0.90p 0.93p 0.80p 0.90p 487066
11/01/2023 0.90p 0.90p 0.72p 0.90p 1641843
10/01/2023 0.90p 0.90p 0.80p 0.90p 98704
09/01/2023 0.90p 0.90p 0.77p 0.90p 46466
06/01/2023 0.91p 0.91p 0.76p 0.90p 987960
05/01/2023 0.95p 0.95p 0.81p 0.91p 312497
04/01/2023 0.95p 0.95p 0.93p 0.95p 0
03/01/2023 0.95p 0.95p 0.90p 0.95p 31455
30/12/2022 1.13p 1.13p 0.90p 0.95p 872483
29/12/2022 1.13p 1.13p 1.08p 1.13p 0
28/12/2022 1.20p 1.20p 0.91p 1.13p 894286
23/12/2022 1.13p 1.20p 1.00p 1.20p 135000
22/12/2022 0.98p 1.38p 0.95p 1.13p 3627787
21/12/2022 0.98p 0.98p 0.98p 0.98p 0
20/12/2022 1.08p 1.08p 0.80p 0.98p 507406
19/12/2022 1.08p 1.08p 1.08p 1.08p 0
16/12/2022 1.08p 1.08p 1.08p 1.08p 0
15/12/2022 1.08p 1.08p 1.08p 1.08p 0
14/12/2022 1.08p 1.08p 0.95p 1.08p 17
13/12/2022 1.08p 1.08p 0.95p 1.08p 105
12/12/2022 1.08p 1.08p 1.08p 1.08p 0
09/12/2022 1.08p 1.08p 1.08p 1.08p 0
08/12/2022 1.08p 1.08p 0.95p 1.08p 45464
07/12/2022 1.08p 1.08p 1.08p 1.08p 0
06/12/2022 1.08p 1.08p 1.08p 1.08p 0
05/12/2022 1.08p 1.08p 1.08p 1.08p 0
02/12/2022 1.08p 1.08p 1.00p 1.08p 501
01/12/2022 0.95p 1.08p 0.95p 1.08p 1383867
30/11/2022 0.95p 0.99p 0.95p 0.95p 15285
29/11/2022 0.95p 0.95p 0.93p 0.95p 0
28/11/2022 0.95p 0.95p 0.90p 0.95p 104
25/11/2022 0.95p 0.95p 0.93p 0.95p 0
24/11/2022 0.95p 0.99p 0.95p 0.95p 10000
23/11/2022 0.95p 0.95p 0.93p 0.95p 0
22/11/2022 0.95p 0.95p 0.93p 0.95p 0
21/11/2022 0.95p 0.99p 0.95p 0.95p 50000
18/11/2022 0.98p 0.98p 0.92p 0.95p 111821
17/11/2022 1.15p 1.15p 0.96p 0.98p 2936139
16/11/2022 1.15p 1.15p 1.15p 1.15p 0
15/11/2022 1.15p 1.15p 1.11p 1.15p 200
14/11/2022 1.15p 1.15p 1.12p 1.15p 52976
11/11/2022 1.15p 1.15p 1.15p 1.15p 0
10/11/2022 1.15p 1.19p 1.15p 1.15p 11162
09/11/2022 1.25p 1.25p 1.11p 1.15p 817733
08/11/2022 1.25p 1.25p 1.25p 1.25p 0
07/11/2022 1.25p 1.30p 1.25p 1.25p 0
04/11/2022 1.25p 1.29p 1.21p 1.25p 225440
03/11/2022 1.35p 1.38p 1.10p 1.25p 1090998
02/11/2022 1.35p 1.35p 1.35p 1.35p 0
01/11/2022 1.40p 1.40p 1.35p 1.35p 719
31/10/2022 1.45p 1.45p 1.26p 1.40p 140000
28/10/2022 1.60p 1.60p 1.40p 1.45p 697000
27/10/2022 1.60p 1.68p 1.50p 1.60p 259291
26/10/2022 1.50p 1.63p 1.50p 1.60p 403639
25/10/2022 1.50p 1.55p 1.47p 1.50p 356179
24/10/2022 1.50p 1.50p 1.47p 1.50p 0
21/10/2022 1.50p 1.50p 1.48p 1.50p 21203
20/10/2022 1.50p 1.50p 1.47p 1.50p 0
19/10/2022 1.50p 1.50p 1.47p 1.50p 0
18/10/2022 1.50p 1.50p 1.40p 1.50p 1800
17/10/2022 1.50p 1.50p 1.48p 1.50p 2026
14/10/2022 1.50p 1.50p 1.47p 1.50p 0
13/10/2022 1.50p 1.50p 1.47p 1.50p 0
12/10/2022 1.50p 1.50p 1.47p 1.50p 0
11/10/2022 1.50p 1.50p 1.47p 1.50p 0
10/10/2022 1.50p 1.50p 1.47p 1.50p 0
07/10/2022 1.50p 1.50p 1.49p 1.50p 23826
06/10/2022 1.50p 1.50p 1.40p 1.50p 1314
05/10/2022 1.50p 1.50p 1.41p 1.50p 100000
04/10/2022 1.50p 1.54p 1.41p 1.50p 225380
03/10/2022 1.50p 1.54p 1.50p 1.50p 1327
30/09/2022 1.50p 1.55p 1.50p 1.50p 129
29/09/2022 1.50p 1.55p 1.50p 1.50p 8953
28/09/2022 1.60p 1.60p 1.37p 1.50p 1468946
27/09/2022 1.60p 1.60p 1.60p 1.60p 0
26/09/2022 1.60p 1.60p 1.44p 1.60p 164000
23/09/2022 1.60p 1.60p 1.60p 1.60p 0
22/09/2022 1.60p 1.60p 1.60p 1.60p 0
21/09/2022 1.60p 1.60p 1.60p 1.60p 0
20/09/2022 1.60p 1.74p 1.40p 1.60p 111072
19/09/2022 1.60p 1.78p 1.42p 1.60p 269963
16/09/2022 1.60p 1.78p 1.42p 1.60p 269963
15/09/2022 1.50p 1.79p 1.50p 1.60p 952661
14/09/2022 1.45p 1.69p 1.43p 1.50p 1551500
13/09/2022 1.45p 1.54p 1.45p 1.45p 569695
12/09/2022 1.40p 1.48p 1.40p 1.45p 131153
09/09/2022 1.45p 1.45p 1.38p 1.40p 35133
08/09/2022 1.40p 1.40p 1.30p 1.40p 524900
07/09/2022 1.40p 1.40p 1.40p 1.40p 0
06/09/2022 1.40p 1.40p 1.30p 1.40p 23500
05/09/2022 1.40p 1.40p 1.40p 1.40p 0
02/09/2022 1.40p 1.40p 1.40p 1.40p 770
01/09/2022 1.40p 1.40p 1.40p 1.40p 770
31/08/2022 1.40p 1.40p 1.40p 1.40p 0
30/08/2022 1.40p 1.40p 1.40p 1.40p 0
29/08/2022 1.40p 1.40p 1.39p 1.40p 4740
26/08/2022 1.40p 1.40p 1.39p 1.40p 4740
25/08/2022 1.40p 1.40p 1.40p 1.40p 0
24/08/2022 1.40p 1.40p 1.21p 1.40p 1387380
23/08/2022 1.40p 1.40p 1.30p 1.40p 6910
22/08/2022 1.40p 1.45p 1.30p 1.40p 303441
19/08/2022 1.40p 1.40p 1.40p 1.40p 0
18/08/2022 1.40p 1.40p 1.30p 1.40p 165
17/08/2022 1.40p 1.40p 1.40p 1.40p 0
16/08/2022 1.40p 1.45p 1.40p 1.40p 109739
15/08/2022 1.50p 1.50p 1.30p 1.40p 950000
12/08/2022 1.45p 1.50p 1.45p 1.50p 100000
11/08/2022 1.60p 1.60p 1.34p 1.45p 993524
10/08/2022 1.60p 1.63p 1.58p 1.60p 50000
09/08/2022 1.55p 1.60p 1.53p 1.60p 300000
08/08/2022 1.55p 1.59p 1.50p 1.55p 538822
05/08/2022 1.63p 1.69p 1.47p 1.55p 593522
04/08/2022 1.63p 1.63p 1.49p 1.63p 477670
03/08/2022 1.63p 1.63p 1.53p 1.63p 111496
02/08/2022 1.63p 1.71p 1.63p 1.63p 22883
01/08/2022 1.63p 1.63p 1.53p 1.63p 294731
29/07/2022 1.75p 1.75p 1.58p 1.63p 1494518
28/07/2022 1.80p 1.80p 1.70p 1.70p 396731
27/07/2022 1.80p 1.80p 1.70p 1.80p 353936
26/07/2022 1.80p 1.89p 1.80p 1.80p 454381
25/07/2022 1.70p 1.89p 1.70p 1.80p 350882
22/07/2022 1.70p 1.90p 1.70p 1.70p 100105
21/07/2022 1.65p 1.90p 1.50p 1.70p 2919196
20/07/2022 1.65p 1.80p 1.58p 1.65p 165100
19/07/2022 1.65p 1.65p 1.58p 1.65p 20200
18/07/2022 1.65p 1.65p 1.65p 1.65p 0
15/07/2022 1.60p 1.77p 1.55p 1.65p 1585723
14/07/2022 1.60p 1.70p 1.60p 1.60p 597374
13/07/2022 1.60p 1.60p 1.56p 1.60p 20910
12/07/2022 1.60p 1.64p 1.60p 1.60p 135000
11/07/2022 1.60p 1.64p 1.60p 1.60p 31097
08/07/2022 1.60p 1.65p 1.56p 1.60p 475000
07/07/2022 1.60p 1.70p 1.60p 1.60p 133
06/07/2022 1.60p 1.70p 1.60p 1.60p 90
05/07/2022 1.60p 1.60p 1.60p 1.60p 0
04/07/2022 1.60p 1.70p 1.60p 1.60p 66
01/07/2022 1.60p 1.70p 1.50p 1.60p 6066
30/06/2022 1.60p 1.60p 1.60p 1.60p 0
29/06/2022 1.60p 1.60p 1.60p 1.60p 0
28/06/2022 1.63p 1.63p 1.50p 1.60p 154041
27/06/2022 1.63p 1.63p 1.63p 1.63p 0
24/06/2022 1.63p 1.63p 1.50p 1.63p 212440
23/06/2022 1.68p 1.68p 1.60p 1.63p 30000
22/06/2022 1.75p 1.75p 1.60p 1.68p 50054
21/06/2022 1.75p 1.75p 1.60p 1.75p 19094
20/06/2022 1.75p 1.75p 1.75p 1.75p 0
17/06/2022 1.75p 1.75p 1.75p 1.75p 0
16/06/2022 1.75p 1.75p 1.60p 1.75p 8197
15/06/2022 1.75p 1.75p 1.75p 1.75p 0
14/06/2022 1.80p 1.80p 1.60p 1.75p 85571
13/06/2022 1.80p 1.80p 1.60p 1.80p 2121

*Close Price adjusted for both dividends and splits