1.53p+0.00 (+0.00%)23 Aug 2024, 13:17
Aminex PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 1.52p | 1.55p | 1.48p | 1.52p | 545,186 |
Aug 22, 2024 | 1.52p | 1.52p | 1.48p | 1.52p | 1,117,640 |
Aug 21, 2024 | 1.52p | 1.60p | 1.48p | 1.52p | 799,444 |
Aug 20, 2024 | 1.55p | 1.60p | 1.45p | 1.52p | 1,847,311 |
Aug 19, 2024 | 1.55p | 1.65p | 1.45p | 1.55p | 133,592 |
Aug 16, 2024 | 1.55p | 1.65p | 1.45p | 1.46p | 1,058,296 |
Aug 15, 2024 | 1.50p | 1.65p | 1.45p | 1.55p | 946,484 |
Aug 14, 2024 | 1.55p | 1.55p | 1.43p | 1.50p | 4,304,648 |
Aug 13, 2024 | 1.57p | 1.60p | 1.50p | 1.55p | 1,671,417 |
Aug 12, 2024 | 1.57p | 1.57p | 1.50p | 1.57p | 701,628 |
Aug 9, 2024 | 1.57p | 1.65p | 1.51p | 1.57p | 752,408 |
Aug 8, 2024 | 1.57p | 1.65p | 1.51p | 1.57p | 1,036,599 |
Aug 7, 2024 | 1.48p | 1.64p | 1.37p | 1.57p | 1,655,379 |
Aug 6, 2024 | 1.45p | 1.52p | 1.38p | 1.48p | 2,147,326 |
Aug 5, 2024 | 1.57p | 1.65p | 1.40p | 1.45p | 5,247,491 |
Aug 2, 2024 | 1.57p | 1.65p | 1.50p | 1.57p | 1,140,730 |
Aug 1, 2024 | 1.63p | 1.70p | 1.50p | 1.57p | 2,619,101 |
Jul 31, 2024 | 1.63p | 1.70p | 1.55p | 1.65p | 903,555 |
Jul 30, 2024 | 1.65p | 1.65p | 1.58p | 1.60p | 3,704,091 |
Jul 29, 2024 | 1.55p | 1.70p | 1.55p | 1.65p | 3,493,168 |
Jul 26, 2024 | 1.55p | 1.59p | 1.52p | 1.55p | 4,606,121 |
Jul 25, 2024 | 1.55p | 1.56p | 1.51p | 1.55p | 3,178,542 |
Jul 24, 2024 | 1.55p | 1.58p | 1.50p | 1.55p | 2,466,676 |
Jul 23, 2024 | 1.55p | 1.60p | 1.51p | 1.55p | 2,066,032 |
Jul 22, 2024 | 1.52p | 1.59p | 1.50p | 1.55p | 4,236,815 |
Jul 19, 2024 | 1.50p | 1.60p | 1.45p | 1.56p | 2,539,565 |
Jul 18, 2024 | 1.50p | 1.60p | 1.49p | 1.52p | 1,363,368 |
Jul 17, 2024 | 1.48p | 1.55p | 1.46p | 1.50p | 6,342,774 |
Jul 16, 2024 | 1.52p | 1.60p | 1.45p | 1.50p | 6,674,468 |
Jul 15, 2024 | 1.55p | 1.60p | 1.49p | 1.52p | 1,522,613 |
Jul 12, 2024 | 1.60p | 1.71p | 1.50p | 1.55p | 3,663,100 |
Jul 11, 2024 | 1.43p | 1.70p | 1.40p | 1.60p | 9,411,432 |
Jul 10, 2024 | 1.40p | 1.48p | 1.35p | 1.43p | 4,727,815 |
Jul 9, 2024 | 1.38p | 1.45p | 1.36p | 1.40p | 3,473,912 |
Jul 8, 2024 | 1.40p | 1.44p | 1.33p | 1.38p | 4,470,262 |
Jul 5, 2024 | 1.40p | 1.45p | 1.33p | 1.40p | 5,294,701 |
Jul 4, 2024 | 1.40p | 1.40p | 1.35p | 1.40p | 1,495,247 |
Jul 3, 2024 | 1.38p | 1.48p | 1.35p | 1.40p | 7,741,542 |
Jul 2, 2024 | 1.38p | 1.40p | 1.35p | 1.38p | 7,339,247 |
Jul 1, 2024 | 1.48p | 1.50p | 1.35p | 1.37p | 10,808,152 |
Jun 28, 2024 | 1.68p | 1.71p | 1.40p | 1.49p | 31,949,089 |
Jun 27, 2024 | 1.95p | 2.00p | 1.50p | 1.68p | 36,830,849 |
Jun 26, 2024 | 1.95p | 2.00p | 1.87p | 1.93p | 8,428,743 |
Jun 25, 2024 | 1.80p | 2.04p | 1.70p | 1.95p | 24,508,243 |
Jun 24, 2024 | 1.65p | 1.90p | 1.61p | 1.80p | 5,009,595 |
Jun 21, 2024 | 1.52p | 1.68p | 1.47p | 1.65p | 9,132,428 |
Jun 20, 2024 | 1.52p | 1.55p | 1.44p | 1.52p | 4,727,929 |
Jun 19, 2024 | 1.57p | 1.65p | 1.49p | 1.58p | 3,486,462 |
Jun 18, 2024 | 1.55p | 1.70p | 1.50p | 1.57p | 10,309,650 |
Jun 17, 2024 | 1.65p | 1.70p | 1.50p | 1.55p | 6,540,592 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.