Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.050	1.100	1.005	1.050	1.050	1,763,234
2023-01-06	1.050	1.100	1.000	1.025	1.025	8,585,074
2023-01-05	1.075	1.100	1.000	1.050	1.050	4,476,328
2023-01-04	1.075	1.100	1.050	1.075	1.075	739,652
2023-01-03	1.075	1.100	1.050	1.075	1.075	3,016,347
2022-12-30	1.075	1.100	1.050	1.075	1.075	637,428
2022-12-29	1.075	1.100	1.050	1.100	1.100	176,061
2022-12-28	1.100	1.100	1.050	1.075	1.075	1,796,599
2022-12-23	1.075	1.090	1.050	1.075	1.075	394,480
2022-12-22	1.075	1.100	1.051	1.075	1.075	1,840,838
2022-12-21	1.075	1.100	1.051	1.075	1.075	2,440,315
2022-12-20	1.075	1.098	1.050	1.075	1.075	1,574,572
2022-12-19	1.075	1.099	1.055	1.075	1.075	4,638,636
2022-12-16	1.075	1.100	1.050	1.075	1.075	24,609,755
2022-12-15	1.075	1.090	1.040	1.040	1.040	5,854,503
2022-12-14	1.075	1.100	1.060	1.075	1.075	5,950,643
2022-12-13	1.100	1.100	1.066	1.075	1.075	1,735,650
2022-12-12	1.100	1.150	1.090	1.100	1.100	4,644,979
2022-12-09	1.100	1.150	1.096	1.125	1.125	1,244,300
2022-12-08	1.100	1.150	1.050	1.100	1.100	945,600
2022-12-07	1.125	1.150	1.081	1.100	1.100	5,498,441
2022-12-06	1.125	1.150	1.100	1.125	1.125	3,750,801
2022-12-05	1.100	1.150	1.090	1.125	1.125	2,742,214
2022-12-02	1.075	1.148	1.068	1.100	1.100	8,847,504
2022-12-01	1.100	1.100	1.067	1.075	1.075	24,658,742
2022-11-30	1.121	1.121	1.067	1.080	1.080	8,585,646
2022-11-29	1.200	1.210	1.100	1.125	1.125	7,511,480
2022-11-28	1.325	1.400	1.100	1.200	1.200	34,115,627
2022-11-25	1.050	1.340	1.000	1.000	1.000	19,023,676
2022-11-24	1.050	1.100	1.011	1.050	1.050	2,533,166
2022-11-23	1.050	1.100	1.010	1.050	1.050	4,026,118
2022-11-22	1.010	1.148	1.010	1.050	1.050	10,020,453
2022-11-21	0.975	1.000	0.950	1.000	1.000	84,166,691
2022-11-18	0.950	1.050	0.920	0.975	0.975	10,486,342
2022-11-17	0.950	0.960	0.900	0.900	0.900	1,056,074
2022-11-16	0.950	0.980	0.917	0.950	0.950	3,182,435
2022-11-15	0.950	0.975	0.913	0.950	0.950	2,149,449
2022-11-14	0.975	1.040	0.913	0.950	0.950	6,612,696
2022-11-11	0.950	1.040	0.917	0.975	0.975	6,447,921
2022-11-10	0.900	0.950	0.875	0.950	0.950	8,044,575
2022-11-09	0.950	0.950	0.850	0.900	0.900	19,622,038
2022-11-08	0.950	0.959	0.918	0.950	0.950	1,594,751
2022-11-07	0.975	0.986	0.904	0.950	0.950	3,791,750
2022-11-04	1.000	1.018	0.963	0.975	0.975	6,519,825
2022-11-03	1.025	1.050	1.000	1.000	1.000	4,485,270
2022-11-02	1.025	1.048	1.000	1.010	1.010	3,294,944
2022-11-01	1.100	1.140	0.860	1.025	1.025	55,468,607
2022-10-31	1.250	1.294	1.200	1.240	1.240	6,821,713
2022-10-28	1.250	1.294	1.230	1.250	1.250	2,886,671
2022-10-27	1.175	1.298	1.145	1.250	1.250	1,455,030
2022-10-26	1.175	1.250	1.150	1.175	1.175	4,698,280
2022-10-25	1.150	1.250	1.126	1.175	1.175	2,692,397
2022-10-24	1.200	1.238	1.111	1.150	1.150	4,647,456
2022-10-21	1.246	1.246	1.150	1.200	1.200	3,988,774
2022-10-20	1.250	1.267	1.200	1.250	1.250	2,605,010
2022-10-19	1.300	1.350	1.201	1.250	1.250	2,461,205
2022-10-18	1.300	1.350	1.250	1.300	1.300	4,064,800
2022-10-17	1.300	1.350	1.250	1.350	1.350	7,159,890
2022-10-14	1.266	1.350	1.266	1.300	1.300	4,753,962
2022-10-13	1.250	1.300	1.200	1.250	1.250	1,261,923

← NewerPage 17 of 22 · 1,270 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.