Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.825	0.850	0.733	0.750	0.750	3,849,731
2022-01-21	0.806	0.840	0.806	0.825	0.825	2,854,525
2022-01-20	0.900	0.950	0.750	0.800	0.800	14,663,097
2022-01-19	0.726	1.050	0.726	0.875	0.875	37,458,820
2022-01-18	0.675	0.825	0.650	0.725	0.725	14,194,233
2022-01-17	0.700	0.740	0.635	0.675	0.675	6,386,226
2022-01-14	0.700	0.711	0.635	0.700	0.700	1,170,420
2022-01-13	0.700	0.725	0.626	0.700	0.700	1,155,761
2022-01-12	0.700	0.700	0.626	0.700	0.700	1,590,863
2022-01-11	0.775	0.800	0.650	0.700	0.700	5,738,029
2022-01-10	0.775	0.775	0.700	0.775	0.775	1,553,395
2022-01-07	0.775	0.830	0.708	0.775	0.775	5,069,717
2022-01-06	0.600	0.845	0.600	0.730	0.730	15,325,860
2022-01-05	0.600	0.650	0.600	0.600	0.600	1,579,490
2022-01-04	0.600	0.650	0.580	0.600	0.600	3,692,687
2021-12-31	0.600	0.600	0.595	0.600	0.600	718,756
2021-12-30	0.600	0.625	0.600	0.600	0.600	91,889
2021-12-29	0.600	0.645	0.580	0.632	0.632	1,256,201
2021-12-24	0.600	0.630	0.600	0.600	0.600	1,138,216
2021-12-23	0.600	0.640	0.566	0.600	0.600	1,121,069
2021-12-22	0.600	0.648	0.600	0.600	0.600	436,377
2021-12-21	0.600	0.649	0.581	0.600	0.600	1,555,386
2021-12-20	0.600	0.650	0.600	0.600	0.600	322,305
2021-12-17	0.600	0.649	0.596	0.600	0.600	811,595
2021-12-16	0.600	0.650	0.550	0.600	0.600	1,326,577
2021-12-15	0.575	0.650	0.565	0.600	0.600	1,130,898
2021-12-14	0.575	0.600	0.560	0.575	0.575	625,028
2021-12-13	0.575	0.600	0.575	0.575	0.575	2,806,923
2021-12-10	0.605	0.605	0.565	0.600	0.600	2,162,372
2021-12-09	0.625	0.625	0.582	0.625	0.625	318,802
2021-12-08	0.625	0.625	0.581	0.625	0.625	2,463,407
2021-12-07	0.625	0.625	0.600	0.625	0.625	1,679,120
2021-12-06	0.625	0.625	0.581	0.625	0.625	334,740
2021-12-03	0.625	0.626	0.625	0.625	0.625	2,760,658
2021-12-02	0.625	0.625	0.613	0.625	0.625	100,000
2021-12-01	0.625	0.634	0.600	0.625	0.625	2,878,825
2021-11-30	0.625	0.639	0.606	0.625	0.625	527,907
2021-11-29	0.625	0.638	0.605	0.620	0.620	5,003,142
2021-11-26	0.640	0.640	0.600	0.625	0.625	2,814,921
2021-11-25	0.650	0.650	0.600	0.650	0.650	1,496,514
2021-11-24	0.675	0.675	0.650	0.675	0.675	1,409,878
2021-11-23	0.675	0.675	0.650	0.675	0.675	1,230,701
2021-11-22	0.675	0.675	0.652	0.675	0.675	3,110,236
2021-11-19	0.675	0.700	0.656	0.675	0.675	832,218
2021-11-18	0.725	0.750	0.640	0.700	0.700	5,103,584
2021-11-17	0.675	0.690	0.655	0.675	0.675	3,970,042
2021-11-16	0.675	0.698	0.675	0.675	0.675	1,647,624
2021-11-15	0.675	0.749	0.675	0.675	0.675	2,555,944
2021-11-12	0.675	0.700	0.674	0.675	0.675	6,247,975
2021-11-11	0.675	0.694	0.650	0.694	0.694	2,641,063
2021-11-10	0.675	0.690	0.650	0.675	0.675	1,534,567
2021-11-09	0.675	0.690	0.653	0.675	0.675	1,053,310
2021-11-08	0.675	0.690	0.653	0.675	0.675	2,059,814
2021-11-05	0.675	0.690	0.653	0.675	0.675	2,664,821
2021-11-04	0.675	0.679	0.650	0.675	0.675	877,520
2021-11-03	0.691	0.691	0.635	0.675	0.675	1,738,399
2021-11-02	0.700	0.700	0.658	0.700	0.700	4,266,297
2021-11-01	0.725	0.754	0.650	0.700	0.700	7,539,675
2021-10-29	0.725	0.757	0.679	0.725	0.725	1,244,280
2021-10-28	0.725	0.725	0.679	0.725	0.725	79,362

← NewerPage 21 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.