Canada markets closed

Aminex PLC (AEX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.2800+0.0550 (+4.49%)
At close: 04:35PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.22501.34701.20001.28001.28009,189,835
May 02, 20241.22501.24501.16101.22501.22503,943,694
May 01, 20241.17501.25001.15001.22501.22502,710,154
Apr 30, 20241.20001.25001.15001.17501.17508,275,914
Apr 29, 20241.17501.32501.15001.20001.200016,334,318
Apr 26, 20241.20001.25001.10001.15001.15006,835,671
Apr 25, 20241.12501.25001.05001.20001.200010,808,545
Apr 24, 20241.12501.20001.05001.12501.12504,930,658
Apr 23, 20241.10001.20401.05001.12501.125012,665,334
Apr 22, 20241.05001.15001.00001.10001.10005,964,629
Apr 19, 20241.10001.10000.98101.07501.07508,552,824
Apr 18, 20241.15001.18000.95001.12501.125024,757,846
Apr 17, 20240.80001.20000.83801.17501.175056,883,790
Apr 16, 20240.80000.80000.75800.80000.80003,889,824
Apr 15, 20240.80000.79900.79100.80000.8000286,893
Apr 12, 20240.80000.85000.77300.80000.80004,553,163
Apr 11, 20240.80000.82000.75000.80000.80002,453,433
Apr 10, 20240.80000.83000.77500.80000.80002,950,062
Apr 09, 20240.77500.90000.75000.80000.80009,229,098
Apr 08, 20240.77500.85000.75000.77500.77503,919,283
Apr 05, 20240.77500.80000.75600.77500.77506,454,774
Apr 04, 20240.80000.80000.75000.77500.77509,559,702
Apr 03, 20240.77500.85000.75100.80000.80005,546,350
Apr 02, 20240.85000.90000.74300.78000.780010,626,290
Mar 28, 20240.90000.95000.84800.85000.85003,674,301
Mar 27, 20240.87500.92500.85300.90000.90002,341,749
Mar 26, 20240.85000.95000.82200.87500.87502,652,259
Mar 25, 20240.82500.90000.80800.85000.85001,746,517
Mar 22, 20240.87500.88000.82200.82500.82501,677,360
Mar 21, 20240.90000.89500.82800.87500.87504,352,437
Mar 20, 20240.90000.95000.86500.90000.90001,928,839
Mar 19, 20240.90000.95000.85000.90000.90003,070,735
Mar 18, 20240.90000.95000.88500.90000.90002,772,162
Mar 15, 20240.90000.92000.85000.90000.90003,326,068
Mar 14, 20240.90000.95000.87100.90000.90001,840,227
Mar 13, 20240.90000.94500.87300.90000.90001,877,162
Mar 12, 20240.90000.95000.85000.90000.90001,749,190
Mar 11, 20240.90000.95000.85000.90000.90001,881,968
Mar 08, 20240.85000.94500.82100.90000.90009,552,848
Mar 07, 20240.87500.94000.80000.85000.85003,911,060
Mar 06, 20240.87500.88000.80000.87500.87503,259,391
Mar 05, 20240.90000.96600.85000.85000.85003,969,243
Mar 04, 20240.90000.95000.86800.90000.90008,384,560
Mar 01, 20240.87500.95000.85000.88000.88007,726,892
Feb 29, 20240.82501.00000.75000.87500.875046,404,479
Feb 28, 20240.72500.72300.70000.72500.7250371,213
Feb 27, 20240.72500.75000.70000.72000.72003,564,008
Feb 26, 20240.72500.74000.70000.72500.72504,593,005
Feb 23, 20240.72500.75000.70000.72500.72502,285,676
Feb 22, 20240.72500.75000.70000.72500.72502,828,034
Feb 21, 20240.72500.74500.71100.72500.72501,548,119
Feb 20, 20240.80000.77000.71000.72500.72506,431,128
Feb 19, 20240.80000.81700.75000.80000.80003,933,824
Feb 16, 20240.80000.81700.76500.80000.8000488,232
Feb 15, 20240.80000.81700.75500.80000.8000160,631
Feb 14, 20240.75000.81700.74500.80000.80001,591,402
Feb 13, 20240.75000.79000.74000.75000.75002,246,911
Feb 12, 20240.80000.83000.72600.75000.75007,496,014
Feb 09, 20240.80000.83500.75000.80000.80001,622,990
Feb 08, 20240.85000.85000.76000.80000.80003,984,333
Feb 07, 20240.85000.84400.80700.85000.85001,450,543
Feb 06, 20240.85000.90000.80000.85000.85001,991,867
Feb 05, 20240.85000.87900.81500.85000.85003,319,651
Feb 02, 20240.85000.90000.80000.85000.85001,291,706
Feb 01, 20240.85000.90000.82000.85000.85003,512,014
Jan 31, 20240.80000.87500.77700.85000.85002,623,102
Jan 30, 20240.77500.85000.76000.80000.80005,005,379
Jan 29, 20240.82500.83500.76000.77500.77504,750,680
Jan 26, 20240.82500.85000.75000.82500.82504,627,929
Jan 25, 20240.82500.84000.80000.82500.82501,347,900
Jan 24, 20240.85000.85800.80500.82500.82502,387,854
Jan 23, 20240.87500.90000.83000.85000.8500646,988
Jan 22, 20240.87500.86000.85000.87500.8750464,865
Jan 19, 20240.87500.86000.84900.87500.87503,256,612
Jan 18, 20240.87500.90000.85100.87500.8750168,034
Jan 17, 20240.87500.90000.85000.87500.87501,482,037
Jan 16, 20240.87500.90000.85000.87500.87501,915,683
Jan 15, 20240.86100.89900.85700.87500.87505,173,452
Jan 12, 20240.90000.91400.85000.90000.90006,620,658
Jan 11, 20240.90000.95000.85000.90000.90008,478,766
Jan 10, 20240.82501.25000.82500.90000.900051,542,786
Jan 09, 20240.90000.84000.80000.82500.82506,477,512
Jan 08, 20240.90000.94000.85600.90000.900011,395,528
Jan 05, 20240.92500.95000.91000.90000.9000850,710
Jan 04, 20240.92500.95000.90000.92500.9250712,854
Jan 03, 20240.85000.90000.80000.92500.92501,341,840
Jan 02, 20240.77500.90000.77500.85000.85002,126,134
Dec 29, 20230.77500.80000.77500.77500.77501,498,899
Dec 28, 20230.77500.81000.75000.77500.77502,136,058
Dec 27, 20230.80000.81000.75100.77500.77504,187,348
Dec 22, 20230.80000.81000.76000.80000.80001,061,612
Dec 21, 20230.80000.81500.75000.80000.80003,207,582
Dec 20, 20230.85000.89000.75300.80000.80007,720,208
Dec 19, 20230.90000.95000.80000.85000.85003,452,815
Dec 18, 20230.90000.95000.85000.90000.90001,584,844
Dec 15, 20230.90000.95000.85000.90000.90001,864,670
Dec 14, 20230.90000.93000.82000.90000.90001,191,072
Dec 13, 20230.90000.95000.85000.90000.9000124,495
Dec 12, 20230.87500.92000.85800.90000.90002,874,083
Dec 11, 20230.90000.92800.85200.87500.87504,827,352
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...