Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.050	1.050	1.005	1.050	1.050	4,749,473
2023-06-29	1.050	1.050	1.011	1.050	1.050	1,451,427
2023-06-28	1.050	1.050	1.020	1.050	1.050	2,501,390
2023-06-27	1.025	1.067	1.005	1.040	1.040	8,771,237
2023-06-26	1.050	1.050	1.000	1.025	1.025	6,030,773
2023-06-23	1.075	1.087	1.010	1.050	1.050	2,540,565
2023-06-22	1.075	1.094	1.033	1.075	1.075	3,432,792
2023-06-21	1.075	1.098	1.000	1.075	1.075	826,479
2023-06-20	1.075	1.140	1.033	1.050	1.050	3,858,206
2023-06-19	1.050	1.120	1.000	1.075	1.075	1,908,019
2023-06-16	1.050	1.100	1.020	1.050	1.050	6,907,922
2023-06-15	1.050	1.080	1.018	1.080	1.080	1,868,778
2023-06-14	1.090	1.090	1.010	1.050	1.050	4,175,372
2023-06-13	1.100	1.100	1.050	1.100	1.100	2,655,138
2023-06-12	1.050	1.100	1.050	1.100	1.100	2,032,568
2023-06-09	1.025	1.090	1.010	1.050	1.050	4,834,343
2023-06-08	1.050	1.100	1.008	1.025	1.025	3,944,905
2023-06-07	1.050	1.100	1.000	1.050	1.050	2,322,260
2023-06-06	1.025	1.075	1.000	1.050	1.050	9,157,638
2023-06-05	1.050	1.095	1.015	1.025	1.025	16,840,767
2023-06-02	1.100	1.150	1.000	1.050	1.050	14,131,388
2023-06-01	1.225	1.250	1.045	1.100	1.100	36,825,645
2023-05-31	1.000	1.290	0.988	1.050	1.050	31,454,883
2023-05-30	1.000	1.050	0.978	1.000	1.000	1,137,815
2023-05-26	1.000	1.048	0.956	1.000	1.000	19,608,445
2023-05-25	1.000	1.050	0.951	1.000	1.000	6,857,437
2023-05-24	1.025	1.025	0.981	1.025	1.025	7,377,960
2023-05-23	1.050	1.070	1.000	1.050	1.050	1,088,066
2023-05-22	1.075	1.080	1.000	1.050	1.050	5,563,440
2023-05-19	1.075	1.080	1.053	1.075	1.075	1,278,112
2023-05-18	1.075	1.100	1.000	1.075	1.075	2,517,325
2023-05-17	1.100	1.150	1.050	1.050	1.050	3,963,001
2023-05-16	1.100	1.130	1.050	1.100	1.100	3,168,300
2023-05-15	1.075	1.100	1.050	1.100	1.100	1,945,158
2023-05-12	1.100	1.100	1.000	1.100	1.100	5,461,517
2023-05-11	1.125	1.150	1.026	1.100	1.100	3,775,972
2023-05-10	1.125	1.138	1.100	1.125	1.125	487,895
2023-05-09	1.125	1.145	1.100	1.125	1.125	1,201,184
2023-05-05	1.125	1.149	1.100	1.125	1.125	5,251,914
2023-05-04	1.150	1.200	1.105	1.125	1.125	2,641,844
2023-05-03	1.150	1.200	1.116	1.150	1.150	2,861,146
2023-05-02	1.100	1.190	1.100	1.150	1.150	16,501,618
2023-04-28	1.125	1.150	1.077	1.100	1.100	2,397,482
2023-04-27	1.125	1.125	1.100	1.125	1.125	1,930,564
2023-04-26	1.120	1.120	1.060	1.060	1.060	4,744,009
2023-04-25	1.125	1.150	1.100	1.100	1.100	3,120,122
2023-04-24	1.175	1.200	1.100	1.125	1.125	7,689,775
2023-04-21	1.200	1.250	1.150	1.175	1.175	2,519,750
2023-04-20	1.250	1.250	1.000	1.200	1.200	15,301,030
2023-04-19	1.250	1.300	1.200	1.250	1.250	4,597,317
2023-04-18	1.275	1.276	1.205	1.250	1.250	3,447,483
2023-04-17	1.211	1.330	1.211	1.275	1.275	20,925,217
2023-04-14	1.150	1.230	1.100	1.175	1.175	3,056,133
2023-04-13	1.125	1.200	1.100	1.150	1.150	6,669,872
2023-04-12	1.125	1.150	1.110	1.125	1.125	3,838,916
2023-04-11	1.125	1.149	1.050	1.125	1.125	2,456,322
2023-04-06	1.125	1.150	1.100	1.125	1.125	2,412,003
2023-04-05	1.125	1.150	1.100	1.125	1.125	5,205,389
2023-04-04	1.125	1.149	1.113	1.125	1.125	3,604,874
2023-04-03	1.125	1.200	1.100	1.100	1.100	13,604,290

← NewerPage 15 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.