0.85p-0.05 (-5.56%)28 Mar 2024, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aminex PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20240.88p0.92p0.85p0.90p2,341,749
Mar 26, 20240.85p0.95p0.82p0.88p2,652,259
Mar 25, 20240.82p0.90p0.81p0.85p1,746,517
Mar 22, 20240.88p0.88p0.82p0.82p1,677,360
Mar 21, 20240.90p0.90p0.83p0.88p4,352,437
Mar 20, 20240.90p0.95p0.86p0.90p1,928,839
Mar 19, 20240.90p0.95p0.85p0.90p3,070,735
Mar 18, 20240.90p0.95p0.89p0.90p2,772,162
Mar 15, 20240.90p0.92p0.85p0.90p3,326,068
Mar 14, 20240.90p0.95p0.87p0.90p1,840,227
Mar 13, 20240.90p0.94p0.87p0.90p1,877,162
Mar 12, 20240.90p0.95p0.85p0.90p1,749,190
Mar 11, 20240.90p0.95p0.85p0.90p1,881,968
Mar 8, 20240.85p0.94p0.82p0.90p9,552,848
Mar 7, 20240.88p0.94p0.80p0.85p3,911,060
Mar 6, 20240.88p0.88p0.80p0.88p3,259,391
Mar 5, 20240.90p0.97p0.85p0.85p3,969,243
Mar 4, 20240.90p0.95p0.87p0.90p8,384,560
Mar 1, 20240.88p0.95p0.85p0.88p7,726,892
Feb 29, 20240.82p1.00p0.75p0.88p46,404,479
Feb 28, 20240.72p0.72p0.70p0.72p371,213
Feb 27, 20240.72p0.75p0.70p0.72p3,564,008
Feb 26, 20240.72p0.74p0.70p0.72p4,593,005
Feb 23, 20240.72p0.75p0.70p0.72p2,285,676
Feb 22, 20240.72p0.75p0.70p0.72p2,828,034
Feb 21, 20240.72p0.74p0.71p0.72p1,548,119
Feb 20, 20240.80p0.77p0.71p0.72p6,431,128
Feb 19, 20240.80p0.82p0.75p0.80p3,933,824
Feb 16, 20240.80p0.82p0.77p0.80p488,232
Feb 15, 20240.80p0.82p0.76p0.80p160,631
Feb 14, 20240.75p0.82p0.74p0.80p1,591,402
Feb 13, 20240.75p0.79p0.74p0.75p2,246,911
Feb 12, 20240.80p0.83p0.73p0.75p7,496,014
Feb 9, 20240.80p0.83p0.75p0.80p1,622,990
Feb 8, 20240.85p0.85p0.76p0.80p3,984,333
Feb 7, 20240.85p0.84p0.81p0.85p1,450,543
Feb 6, 20240.85p0.90p0.80p0.85p1,991,867
Feb 5, 20240.85p0.88p0.81p0.85p3,319,651
Feb 2, 20240.85p0.90p0.80p0.85p1,291,706
Feb 1, 20240.85p0.90p0.82p0.85p3,512,014
Jan 31, 20240.80p0.87p0.78p0.85p2,623,102
Jan 30, 20240.78p0.85p0.76p0.80p5,005,379
Jan 29, 20240.82p0.83p0.76p0.78p4,750,680
Jan 26, 20240.82p0.85p0.75p0.82p4,627,929
Jan 25, 20240.82p0.84p0.80p0.82p1,347,900
Jan 24, 20240.85p0.86p0.81p0.82p2,387,854
Jan 23, 20240.88p0.90p0.83p0.85p646,988
Jan 22, 20240.88p0.86p0.85p0.88p464,865
Jan 19, 20240.88p0.86p0.85p0.88p3,256,612
Jan 18, 20240.88p0.90p0.85p0.88p168,034
Showing 1 to 50 of 252