Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.750	0.770	0.726	0.750	0.750	1,580,577
2022-07-15	0.750	0.767	0.700	0.750	0.750	2,214,693
2022-07-14	0.750	0.800	0.700	0.730	0.730	2,372,243
2022-07-13	0.725	0.750	0.710	0.725	0.725	3,139,246
2022-07-12	0.725	0.750	0.709	0.710	0.710	1,777,317
2022-07-11	0.725	0.747	0.705	0.725	0.725	1,873,630
2022-07-08	0.725	0.739	0.700	0.725	0.725	2,601,026
2022-07-07	0.725	0.729	0.675	0.725	0.725	10,126,548
2022-07-06	0.750	0.750	0.700	0.750	0.750	8,726,733
2022-07-05	0.750	0.754	0.701	0.750	0.750	4,920,596
2022-07-04	0.750	0.769	0.733	0.750	0.750	1,681,390
2022-07-01	0.750	0.769	0.700	0.750	0.750	3,573,267
2022-06-30	0.775	0.775	0.710	0.750	0.750	5,395,421
2022-06-29	0.775	0.798	0.715	0.775	0.775	7,675,456
2022-06-28	0.775	0.800	0.770	0.775	0.775	5,965,120
2022-06-27	0.775	0.793	0.750	0.775	0.775	2,654,157
2022-06-24	0.775	0.800	0.726	0.775	0.775	5,603,346
2022-06-23	0.800	0.813	0.756	0.770	0.770	3,386,548
2022-06-22	0.800	0.820	0.756	0.800	0.800	1,254,149
2022-06-21	0.800	0.820	0.775	0.800	0.800	1,954,902
2022-06-20	0.800	0.827	0.770	0.800	0.800	281,608
2022-06-17	0.800	0.828	0.767	0.800	0.800	591,735
2022-06-16	0.850	0.874	0.750	0.800	0.800	3,391,510
2022-06-15	0.850	0.879	0.802	0.850	0.850	2,912,781
2022-06-14	0.825	0.875	0.801	0.850	0.850	4,633,822
2022-06-13	0.800	0.900	0.800	0.820	0.820	23,520,767
2022-06-10	0.800	0.845	0.765	0.800	0.800	2,402,789
2022-06-09	0.775	0.837	0.756	0.800	0.800	3,892,722
2022-06-08	0.800	0.800	0.750	0.775	0.775	7,665,315
2022-06-07	0.850	0.863	0.750	0.800	0.800	10,838,858
2022-06-06	0.750	0.900	0.750	0.850	0.850	44,442,922
2022-06-01	0.750	0.765	0.737	0.750	0.750	4,652,595
2022-05-31	0.750	0.779	0.736	0.750	0.750	7,487,470
2022-05-30	0.750	0.770	0.700	0.750	0.750	10,665,426
2022-05-27	0.750	0.784	0.722	0.750	0.750	2,234,695
2022-05-26	0.750	0.769	0.736	0.750	0.750	5,623,749
2022-05-25	0.775	0.800	0.700	0.750	0.750	9,899,187
2022-05-24	0.775	0.775	0.750	0.775	0.775	8,208,703
2022-05-23	0.775	0.779	0.760	0.775	0.775	605,785
2022-05-20	0.775	0.787	0.753	0.775	0.775	1,725,851
2022-05-19	0.800	0.807	0.750	0.775	0.775	10,655,020
2022-05-18	0.800	0.810	0.750	0.750	0.750	4,913,745
2022-05-17	0.800	0.800	0.755	0.800	0.800	3,309,237
2022-05-16	0.800	0.800	0.750	0.800	0.800	2,820,077
2022-05-13	0.775	0.800	0.752	0.800	0.800	7,284,705
2022-05-12	0.802	0.802	0.750	0.775	0.775	9,651,091
2022-05-11	0.825	0.830	0.800	0.825	0.825	3,263,563
2022-05-10	0.825	0.840	0.800	0.825	0.825	4,709,988
2022-05-09	0.825	0.835	0.800	0.825	0.825	5,721,738
2022-05-06	0.850	0.880	0.810	0.825	0.825	14,685,199
2022-05-05	0.850	0.858	0.801	0.850	0.850	7,078,442
2022-05-04	0.850	0.865	0.800	0.850	0.850	11,798,286
2022-05-03	0.850	0.875	0.810	0.850	0.850	3,288,719
2022-04-29	0.775	0.890	0.756	0.850	0.850	28,692,469
2022-04-28	0.800	0.800	0.750	0.775	0.775	17,975,672
2022-04-27	0.810	0.810	0.773	0.800	0.800	14,708,280
2022-04-26	0.825	0.825	0.809	0.825	0.825	2,203,820
2022-04-25	0.825	0.825	0.800	0.825	0.825	5,276,704
2022-04-22	0.825	0.838	0.802	0.810	0.810	3,420,603
2022-04-21	0.815	0.848	0.802	0.825	0.825	24,737,617

← NewerPage 19 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.