Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.150 | 1.300 | 1.100 | 1.200 | 1.200 | 4,453,310 |
| 2025-05-22 | 1.175 | 1.244 | 1.100 | 1.150 | 1.150 | 3,629,756 |
| 2025-05-21 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 956,112 |
| 2025-05-20 | 1.100 | 1.250 | 1.000 | 1.175 | 1.175 | 3,511,372 |
| 2025-05-19 | 1.100 | 1.189 | 1.069 | 1.100 | 1.100 | 987,285 |
| 2025-05-16 | 1.100 | 1.163 | 1.000 | 1.000 | 1.000 | 7,587,356 |
| 2025-05-15 | 1.150 | 1.198 | 1.100 | 1.100 | 1.100 | 2,620,187 |
| 2025-05-14 | 0.952 | 1.175 | 0.952 | 1.150 | 1.150 | 9,135,695 |
| 2025-05-13 | 0.975 | 1.000 | 0.900 | 0.950 | 0.950 | 3,315,415 |
| 2025-05-12 | 0.950 | 1.000 | 0.942 | 0.975 | 0.975 | 4,144,910 |
| 2025-05-09 | 0.975 | 0.995 | 0.901 | 0.950 | 0.950 | 4,385,732 |
| 2025-05-08 | 0.950 | 1.030 | 0.950 | 0.975 | 0.975 | 8,788,116 |
| 2025-05-07 | 0.950 | 0.987 | 0.900 | 0.925 | 0.925 | 9,901,382 |
| 2025-05-06 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 6,834,411 |
| 2025-05-02 | 0.950 | 1.000 | 0.926 | 0.950 | 0.950 | 6,917,238 |
| 2025-05-01 | 1.025 | 1.070 | 0.918 | 0.970 | 0.970 | 15,982,667 |
| 2025-04-30 | 1.075 | 1.100 | 0.822 | 1.025 | 1.025 | 24,690,609 |
| 2025-04-29 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 932,393 |
| 2025-04-28 | 1.075 | 1.088 | 1.050 | 1.075 | 1.075 | 1,143,789 |
| 2025-04-25 | 1.075 | 1.100 | 1.053 | 1.100 | 1.100 | 2,544,618 |
| 2025-04-24 | 1.075 | 1.100 | 1.059 | 1.075 | 1.075 | 935,760 |
| 2025-04-23 | 1.075 | 1.099 | 1.050 | 1.075 | 1.075 | 2,989,415 |
| 2025-04-22 | 1.075 | 1.100 | 1.030 | 1.075 | 1.075 | 911,562 |
| 2025-04-17 | 1.075 | 1.100 | 1.068 | 1.100 | 1.100 | 919,498 |
| 2025-04-16 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 2,813,046 |
| 2025-04-15 | 1.050 | 1.100 | 1.000 | 1.075 | 1.075 | 4,997,874 |
| 2025-04-14 | 1.075 | 1.113 | 1.000 | 1.075 | 1.075 | 4,461,670 |
| 2025-04-11 | 1.125 | 1.138 | 1.058 | 1.075 | 1.075 | 6,888,362 |
| 2025-04-10 | 1.150 | 1.200 | 1.000 | 1.125 | 1.125 | 10,331,111 |
| 2025-04-09 | 1.175 | 1.175 | 1.030 | 1.150 | 1.150 | 5,459,872 |
| 2025-04-08 | 1.125 | 1.290 | 1.050 | 1.200 | 1.200 | 6,740,924 |
| 2025-04-07 | 1.208 | 1.208 | 1.050 | 1.125 | 1.125 | 5,526,120 |
| 2025-04-04 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 2,301,372 |
| 2025-04-03 | 1.225 | 1.228 | 1.152 | 1.225 | 1.225 | 203,285 |
| 2025-04-02 | 1.200 | 1.250 | 1.150 | 1.225 | 1.225 | 4,389,660 |
| 2025-04-01 | 1.275 | 1.350 | 1.157 | 1.200 | 1.200 | 4,350,493 |
| 2025-03-31 | 1.350 | 1.450 | 1.215 | 1.275 | 1.275 | 2,275,254 |
| 2025-03-28 | 1.350 | 1.375 | 1.250 | 1.350 | 1.350 | 2,917,981 |
| 2025-03-27 | 1.325 | 1.390 | 1.240 | 1.240 | 1.240 | 1,447,534 |
| 2025-03-26 | 1.325 | 1.400 | 1.250 | 1.380 | 1.380 | 4,170,950 |
| 2025-03-25 | 1.350 | 1.450 | 1.289 | 1.325 | 1.325 | 2,392,554 |
| 2025-03-24 | 1.325 | 1.450 | 1.250 | 1.350 | 1.350 | 3,620,986 |
| 2025-03-21 | 1.350 | 1.400 | 1.311 | 1.325 | 1.325 | 1,368,750 |
| 2025-03-20 | 1.300 | 1.380 | 1.300 | 1.350 | 1.350 | 1,491,758 |
| 2025-03-19 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 1,391,906 |
| 2025-03-18 | 1.300 | 1.350 | 1.250 | 1.275 | 1.275 | 3,434,146 |
| 2025-03-17 | 1.300 | 1.350 | 1.259 | 1.300 | 1.300 | 3,130,590 |
| 2025-03-14 | 1.292 | 1.292 | 1.259 | 1.275 | 1.275 | 505,276 |
| 2025-03-13 | 1.275 | 1.300 | 1.250 | 1.300 | 1.300 | 1,940,917 |
| 2025-03-12 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 1,920,709 |
| 2025-03-11 | 1.300 | 1.350 | 1.250 | 1.275 | 1.275 | 1,399,143 |
| 2025-03-10 | 1.400 | 1.500 | 1.279 | 1.300 | 1.300 | 2,700,318 |
| 2025-03-07 | 1.400 | 1.500 | 1.310 | 1.400 | 1.400 | 3,496,805 |
| 2025-03-06 | 1.375 | 1.500 | 1.367 | 1.400 | 1.400 | 4,402,208 |
| 2025-03-05 | 1.400 | 1.538 | 1.300 | 1.375 | 1.375 | 6,298,002 |
| 2025-03-04 | 1.350 | 1.500 | 1.282 | 1.375 | 1.375 | 3,806,792 |
| 2025-03-03 | 1.325 | 1.460 | 1.250 | 1.460 | 1.460 | 4,614,429 |
| 2025-02-28 | 1.300 | 1.450 | 1.231 | 1.300 | 1.300 | 4,749,390 |
| 2025-02-27 | 1.150 | 1.340 | 1.125 | 1.300 | 1.300 | 7,377,676 |
| 2025-02-26 | 1.050 | 1.194 | 1.012 | 1.140 | 1.140 | 8,682,185 |
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.