0.72p-0.01 (-0.69%)27 Feb 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aminex PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 20240.88p0.90p0.85p0.88p1,482,037
Jan 16, 20240.88p0.90p0.85p0.88p1,915,683
Jan 15, 20240.88p0.90p0.86p0.88p5,173,452
Jan 12, 20240.90p0.91p0.85p0.90p6,620,658
Jan 11, 20240.90p0.95p0.85p0.90p8,478,766
Jan 10, 20240.82p1.25p0.82p0.90p51,542,786
Jan 9, 20240.90p0.95p0.80p0.82p6,477,512
Jan 8, 20240.90p0.94p0.86p0.90p11,395,528
Jan 5, 20240.93p0.95p0.91p0.90p850,710
Jan 4, 20240.93p0.95p0.90p0.93p712,854
Jan 3, 20240.85p0.90p0.80p0.93p1,341,840
Jan 2, 20240.78p0.90p0.78p0.85p2,126,134
Dec 29, 20230.78p0.80p0.78p0.78p1,498,899
Dec 28, 20230.78p0.81p0.75p0.78p2,136,058
Dec 27, 20230.80p0.81p0.75p0.78p4,187,348
Dec 22, 20230.80p0.81p0.76p0.80p1,061,612
Dec 21, 20230.80p0.81p0.75p0.80p3,207,582
Dec 20, 20230.85p0.89p0.75p0.80p7,720,208
Dec 19, 20230.90p0.95p0.80p0.85p3,452,815
Dec 18, 20230.90p0.95p0.85p0.90p1,584,844
Dec 15, 20230.90p0.95p0.85p0.90p1,864,670
Dec 14, 20230.90p0.93p0.82p0.90p1,191,072
Showing 1 to 50 of 252