Aminex PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.900	0.950	0.850	0.900	0.900	1,584,844
2023-12-15	0.900	0.950	0.850	0.900	0.900	1,864,670
2023-12-14	0.900	0.930	0.820	0.900	0.900	1,191,072
2023-12-13	0.900	0.950	0.850	0.900	0.900	124,495
2023-12-12	0.875	0.920	0.858	0.900	0.900	2,874,083
2023-12-11	0.900	0.928	0.852	0.875	0.875	4,827,352
2023-12-08	0.900	0.950	0.850	0.900	0.900	1,014,267
2023-12-07	0.900	0.950	0.853	0.900	0.900	2,671,173
2023-12-06	0.850	0.900	0.819	0.900	0.900	4,562,662
2023-12-05	0.875	0.885	0.808	0.850	0.850	2,816,873
2023-12-04	0.900	0.950	0.863	0.875	0.875	2,648,397
2023-12-01	0.900	0.930	0.870	0.900	0.900	2,237,141
2023-11-30	0.900	0.930	0.850	0.900	0.900	2,392,945
2023-11-29	1.000	1.000	0.855	0.900	0.900	11,091,985
2023-11-28	1.000	1.050	0.900	0.950	0.950	3,278,576
2023-11-27	0.950	1.050	0.900	1.000	1.000	3,881,717
2023-11-24	1.000	1.000	0.925	0.980	0.980	9,119,758
2023-11-23	1.025	1.030	0.963	1.025	1.025	2,399,337
2023-11-22	1.000	1.100	0.967	1.025	1.025	2,171,001
2023-11-21	1.000	1.050	0.950	1.000	1.000	5,409,806
2023-11-20	1.000	1.050	0.950	1.000	1.000	4,219,538
2023-11-17	1.000	1.040	0.950	1.000	1.000	2,105,862
2023-11-16	1.000	1.040	0.950	1.000	1.000	1,623,299
2023-11-15	1.025	1.050	0.950	1.000	1.000	9,406,052
2023-11-14	1.025	1.050	0.981	1.025	1.025	3,036,197
2023-11-13	1.050	1.100	1.002	1.025	1.025	3,233,886
2023-11-10	1.050	1.100	1.025	1.050	1.050	3,095,827
2023-11-09	1.050	1.100	1.022	1.050	1.050	8,709,860
2023-11-08	1.025	1.100	1.018	1.050	1.050	11,256,481
2023-11-07	1.100	1.110	1.050	1.075	1.075	3,886,784
2023-11-06	1.200	1.300	1.055	1.100	1.100	7,748,108
2023-11-03	1.100	1.210	1.030	1.210	1.210	4,600,791
2023-11-02	1.100	1.148	1.016	1.100	1.100	3,198,843
2023-11-01	0.875	1.200	0.850	1.100	1.100	10,975,512
2023-10-31	1.125	1.159	1.102	1.125	1.125	3,626,612
2023-10-30	1.100	1.180	1.076	1.125	1.125	3,593,852
2023-10-27	1.125	1.160	1.000	1.100	1.100	8,111,648
2023-10-26	1.150	1.200	1.100	1.125	1.125	10,146,114
2023-10-25	1.150	1.200	1.120	1.150	1.150	4,038,362
2023-10-24	1.180	1.180	1.100	1.150	1.150	2,288,907
2023-10-23	1.200	1.222	1.132	1.200	1.200	6,555,462
2023-10-20	1.200	1.250	1.150	1.200	1.200	1,092,028
2023-10-19	1.200	1.250	1.155	1.200	1.200	4,360,205
2023-10-18	1.275	1.350	1.166	1.200	1.200	4,712,543
2023-10-17	1.325	1.400	1.200	1.275	1.275	2,125,434
2023-10-16	1.150	1.390	1.111	1.325	1.325	19,883,950
2023-10-13	1.150	1.200	1.100	1.150	1.150	1,260,566
2023-10-12	1.150	1.200	1.100	1.150	1.150	285,955
2023-10-11	1.150	1.190	1.112	1.150	1.150	2,836,455
2023-10-10	1.200	1.250	1.116	1.150	1.150	8,151,623
2023-10-09	1.200	1.249	1.156	1.200	1.200	3,287,342
2023-10-06	1.200	1.279	1.164	1.200	1.200	6,425,607
2023-10-05	1.150	1.200	1.135	1.190	1.190	7,115,085
2023-10-04	1.150	1.200	1.105	1.150	1.150	6,353,612
2023-10-03	1.175	1.240	1.100	1.175	1.175	15,024,970
2023-10-02	1.025	1.200	1.000	1.175	1.175	23,990,500
2023-09-29	1.025	1.030	1.000	1.025	1.025	3,539,597
2023-09-28	1.025	1.050	0.995	1.025	1.025	8,188,842
2023-09-27	1.025	1.050	1.000	1.025	1.025	2,626,169
2023-09-26	1.025	1.050	1.023	1.025	1.025	888,402

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.