0.85p-0.05 (-5.56%)28 Mar 2024, 16:18
Aminex PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 0.88p | 0.92p | 0.85p | 0.90p | 2,341,749 |
Mar 26, 2024 | 0.85p | 0.95p | 0.82p | 0.88p | 2,652,259 |
Mar 25, 2024 | 0.82p | 0.90p | 0.81p | 0.85p | 1,746,517 |
Mar 22, 2024 | 0.88p | 0.88p | 0.82p | 0.82p | 1,677,360 |
Mar 21, 2024 | 0.90p | 0.90p | 0.83p | 0.88p | 4,352,437 |
Mar 20, 2024 | 0.90p | 0.95p | 0.86p | 0.90p | 1,928,839 |
Mar 19, 2024 | 0.90p | 0.95p | 0.85p | 0.90p | 3,070,735 |
Mar 18, 2024 | 0.90p | 0.95p | 0.89p | 0.90p | 2,772,162 |
Mar 15, 2024 | 0.90p | 0.92p | 0.85p | 0.90p | 3,326,068 |
Mar 14, 2024 | 0.90p | 0.95p | 0.87p | 0.90p | 1,840,227 |
Mar 13, 2024 | 0.90p | 0.94p | 0.87p | 0.90p | 1,877,162 |
Mar 12, 2024 | 0.90p | 0.95p | 0.85p | 0.90p | 1,749,190 |
Mar 11, 2024 | 0.90p | 0.95p | 0.85p | 0.90p | 1,881,968 |
Mar 8, 2024 | 0.85p | 0.94p | 0.82p | 0.90p | 9,552,848 |
Mar 7, 2024 | 0.88p | 0.94p | 0.80p | 0.85p | 3,911,060 |
Mar 6, 2024 | 0.88p | 0.88p | 0.80p | 0.88p | 3,259,391 |
Mar 5, 2024 | 0.90p | 0.97p | 0.85p | 0.85p | 3,969,243 |
Mar 4, 2024 | 0.90p | 0.95p | 0.87p | 0.90p | 8,384,560 |
Mar 1, 2024 | 0.88p | 0.95p | 0.85p | 0.88p | 7,726,892 |
Feb 29, 2024 | 0.82p | 1.00p | 0.75p | 0.88p | 46,404,479 |
Feb 28, 2024 | 0.72p | 0.72p | 0.70p | 0.72p | 371,213 |
Feb 27, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 3,564,008 |
Feb 26, 2024 | 0.72p | 0.74p | 0.70p | 0.72p | 4,593,005 |
Feb 23, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 2,285,676 |
Feb 22, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 2,828,034 |
Feb 21, 2024 | 0.72p | 0.74p | 0.71p | 0.72p | 1,548,119 |
Feb 20, 2024 | 0.80p | 0.77p | 0.71p | 0.72p | 6,431,128 |
Feb 19, 2024 | 0.80p | 0.82p | 0.75p | 0.80p | 3,933,824 |
Feb 16, 2024 | 0.80p | 0.82p | 0.77p | 0.80p | 488,232 |
Feb 15, 2024 | 0.80p | 0.82p | 0.76p | 0.80p | 160,631 |
Feb 14, 2024 | 0.75p | 0.82p | 0.74p | 0.80p | 1,591,402 |
Feb 13, 2024 | 0.75p | 0.79p | 0.74p | 0.75p | 2,246,911 |
Feb 12, 2024 | 0.80p | 0.83p | 0.73p | 0.75p | 7,496,014 |
Feb 9, 2024 | 0.80p | 0.83p | 0.75p | 0.80p | 1,622,990 |
Feb 8, 2024 | 0.85p | 0.85p | 0.76p | 0.80p | 3,984,333 |
Feb 7, 2024 | 0.85p | 0.84p | 0.81p | 0.85p | 1,450,543 |
Feb 6, 2024 | 0.85p | 0.90p | 0.80p | 0.85p | 1,991,867 |
Feb 5, 2024 | 0.85p | 0.88p | 0.81p | 0.85p | 3,319,651 |
Feb 2, 2024 | 0.85p | 0.90p | 0.80p | 0.85p | 1,291,706 |
Feb 1, 2024 | 0.85p | 0.90p | 0.82p | 0.85p | 3,512,014 |
Jan 31, 2024 | 0.80p | 0.87p | 0.78p | 0.85p | 2,623,102 |
Jan 30, 2024 | 0.78p | 0.85p | 0.76p | 0.80p | 5,005,379 |
Jan 29, 2024 | 0.82p | 0.83p | 0.76p | 0.78p | 4,750,680 |
Jan 26, 2024 | 0.82p | 0.85p | 0.75p | 0.82p | 4,627,929 |
Jan 25, 2024 | 0.82p | 0.84p | 0.80p | 0.82p | 1,347,900 |
Jan 24, 2024 | 0.85p | 0.86p | 0.81p | 0.82p | 2,387,854 |
Jan 23, 2024 | 0.88p | 0.90p | 0.83p | 0.85p | 646,988 |
Jan 22, 2024 | 0.88p | 0.86p | 0.85p | 0.88p | 464,865 |
Jan 19, 2024 | 0.88p | 0.86p | 0.85p | 0.88p | 3,256,612 |
Jan 18, 2024 | 0.88p | 0.90p | 0.85p | 0.88p | 168,034 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.