Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.100	1.150	1.100	1.125	1.125	6,638,822
2023-03-30	1.075	1.120	1.050	1.075	1.075	3,647,189
2023-03-29	1.100	1.119	1.050	1.075	1.075	3,172,120
2023-03-28	1.050	1.150	1.000	1.100	1.100	6,996,088
2023-03-27	1.020	1.075	1.020	1.050	1.050	6,256,753
2023-03-24	1.025	1.050	1.000	1.020	1.020	4,000,992
2023-03-23	1.025	1.049	1.016	1.025	1.025	8,906,653
2023-03-22	1.050	1.070	1.000	1.000	1.000	3,436,093
2023-03-21	1.050	1.100	1.000	1.050	1.050	930,956
2023-03-20	1.100	1.150	1.000	1.050	1.050	2,776,476
2023-03-17	1.100	1.138	1.055	1.100	1.100	3,829,028
2023-03-16	1.150	1.200	1.050	1.100	1.100	8,905,484
2023-03-15	1.175	1.220	1.117	1.200	1.200	3,530,021
2023-03-14	1.125	1.230	1.121	1.175	1.175	11,647,687
2023-03-13	1.125	1.200	1.087	1.150	1.150	6,036,606
2023-03-10	1.150	1.200	1.056	1.125	1.125	2,874,093
2023-03-09	1.150	1.200	1.102	1.150	1.150	2,550,609
2023-03-08	1.200	1.250	1.126	1.175	1.175	6,136,381
2023-03-07	1.175	1.250	1.115	1.200	1.200	5,415,276
2023-03-06	1.075	1.250	1.050	1.100	1.100	19,357,303
2023-03-03	1.050	1.110	1.000	1.075	1.075	10,434,256
2023-03-02	0.975	1.170	0.950	1.050	1.050	15,461,338
2023-03-01	0.925	1.000	0.918	0.975	0.975	2,610,312
2023-02-28	0.925	0.940	0.918	0.925	0.925	3,606,852
2023-02-27	0.975	0.983	0.928	0.930	0.930	3,113,210
2023-02-24	0.975	1.000	0.950	0.975	0.975	1,453,503
2023-02-23	0.975	0.995	0.950	0.975	0.975	7,194,276
2023-02-22	1.025	1.035	0.950	0.975	0.975	4,214,083
2023-02-21	1.025	1.025	1.000	1.025	1.025	3,819,419
2023-02-20	1.025	1.040	1.000	1.025	1.025	5,854,742
2023-02-17	0.975	1.050	0.950	1.025	1.025	6,632,458
2023-02-16	0.998	0.998	0.950	0.975	0.975	3,869,061
2023-02-15	1.025	1.040	1.000	1.000	1.000	7,402,969
2023-02-14	1.025	1.050	1.006	1.025	1.025	2,445,843
2023-02-13	1.050	1.095	1.000	1.025	1.025	10,464,948
2023-02-10	1.050	1.068	1.000	1.050	1.050	3,132,741
2023-02-09	1.075	1.150	1.008	1.050	1.050	1,181,833
2023-02-08	1.100	1.109	1.003	1.075	1.075	5,479,737
2023-02-07	1.100	1.150	1.061	1.100	1.100	2,575,634
2023-02-06	1.100	1.150	1.066	1.100	1.100	5,373,653
2023-02-03	1.075	1.150	1.050	1.100	1.100	9,632,508
2023-02-02	1.075	1.122	1.000	1.075	1.075	12,698,754
2023-02-01	1.000	1.051	0.950	0.980	0.980	5,430,632
2023-01-31	1.000	1.050	0.950	1.000	1.000	3,461,662
2023-01-30	1.000	1.030	0.983	1.000	1.000	2,203,282
2023-01-27	0.975	1.045	0.950	1.000	1.000	8,428,329
2023-01-26	0.995	0.995	0.975	0.975	0.975	2,095,122
2023-01-25	1.000	1.035	0.980	1.000	1.000	308,714
2023-01-24	0.975	1.040	0.950	1.000	1.000	4,748,857
2023-01-23	1.025	1.040	0.950	0.950	0.950	7,410,780
2023-01-20	1.025	1.070	1.000	1.025	1.025	1,157,827
2023-01-19	1.025	1.050	1.000	1.025	1.025	5,654,990
2023-01-18	1.125	1.150	1.025	1.025	1.025	7,629,304
2023-01-17	1.100	1.125	1.050	1.100	1.100	10,248,713
2023-01-16	1.050	1.140	1.037	1.100	1.100	4,442,599
2023-01-13	1.050	1.100	1.000	1.050	1.050	2,869,525
2023-01-12	1.025	1.090	1.011	1.050	1.050	9,659,147
2023-01-11	1.000	1.075	0.960	0.990	0.990	11,182,982
2023-01-10	1.025	1.050	0.975	1.000	1.000	6,185,199
2023-01-09	1.050	1.100	1.005	1.050	1.050	1,763,234

← NewerPage 16 of 22 · 1,269 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.