Aminex PLC (LON:AEX)
London · Delayed Price · Currency is GBP · Price in GBX 1.858
+0.008 (0.43%)
Aug 22, 2025, 4:05 PM BST
Aminex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.98 | 1.98 | 1.83 | 1.90 | 1.90 | 2.70% | 298,682 |
| Aug 21, 2025 | 1.92 | 1.95 | 1.80 | 1.85 | 1.85 | -5.13% | 3,542,239 |
| Aug 20, 2025 | 1.94 | 2.00 | 1.90 | 1.95 | 1.95 | - | 4,526,380 |
| Aug 19, 2025 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | - | 1,954,294 |
| Aug 18, 2025 | 2.07 | 2.07 | 1.92 | 1.95 | 1.95 | -4.88% | 5,978,343 |
| Aug 15, 2025 | 2.03 | 2.10 | 1.97 | 2.05 | 2.05 | 2.50% | 5,538,702 |
| Aug 14, 2025 | 1.94 | 2.10 | 1.90 | 2.00 | 2.00 | - | 7,652,169 |
| Aug 13, 2025 | 1.88 | 2.10 | 1.88 | 2.00 | 2.00 | 1.01% | 8,127,189 |
| Aug 12, 2025 | 1.94 | 2.00 | 1.80 | 1.98 | 1.98 | 4.21% | 5,350,800 |
| Aug 11, 2025 | 1.94 | 1.96 | 1.87 | 1.90 | 1.90 | - | 772,058 |
| Aug 8, 2025 | 1.81 | 1.98 | 1.80 | 1.90 | 1.90 | 5.56% | 7,706,313 |
| Aug 7, 2025 | 1.86 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,967,636 |
| Aug 6, 2025 | 1.80 | 1.89 | 1.72 | 1.80 | 1.80 | 4.05% | 4,495,489 |
| Aug 5, 2025 | 1.70 | 1.80 | 1.65 | 1.73 | 1.73 | 2.98% | 2,220,118 |
| Aug 4, 2025 | 1.73 | 1.75 | 1.64 | 1.68 | 1.68 | -2.89% | 3,836,049 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | - | 365,075 |
| Jul 31, 2025 | 1.87 | 1.88 | 1.70 | 1.73 | 1.73 | -6.49% | 9,039,166 |
| Jul 30, 2025 | 1.75 | 1.90 | 1.70 | 1.85 | 1.85 | 6.94% | 4,958,210 |
| Jul 29, 2025 | 1.74 | 1.80 | 1.65 | 1.73 | 1.73 | -3.89% | 7,158,854 |
| Jul 28, 2025 | 1.65 | 1.80 | 1.55 | 1.80 | 1.80 | 12.50% | 4,663,573 |
| Jul 25, 2025 | 1.73 | 1.73 | 1.56 | 1.60 | 1.60 | -5.88% | 10,898,468 |
| Jul 24, 2025 | 1.79 | 1.80 | 1.65 | 1.70 | 1.70 | -8.11% | 8,979,650 |
| Jul 23, 2025 | 1.90 | 1.95 | 1.78 | 1.85 | 1.85 | -5.13% | 7,786,415 |
| Jul 22, 2025 | 1.79 | 2.00 | 1.73 | 1.95 | 1.95 | 11.43% | 25,076,623 |
| Jul 21, 2025 | 1.68 | 1.80 | 1.60 | 1.75 | 1.75 | 6.06% | 6,443,102 |
| Jul 18, 2025 | 1.67 | 1.80 | 1.60 | 1.65 | 1.65 | - | 9,487,383 |
| Jul 17, 2025 | 1.52 | 1.75 | 1.50 | 1.65 | 1.65 | 3.12% | 10,609,113 |
| Jul 16, 2025 | 1.49 | 1.60 | 1.48 | 1.60 | 1.60 | 6.67% | 5,866,087 |
| Jul 15, 2025 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | - | 1,455,163 |
| Jul 14, 2025 | 1.42 | 1.60 | 1.42 | 1.50 | 1.50 | 1.35% | 7,075,119 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | - | 1,455,396 |
| Jul 10, 2025 | 1.45 | 1.60 | 1.41 | 1.48 | 1.48 | -3.27% | 1,500,921 |
| Jul 9, 2025 | 1.52 | 1.60 | 1.46 | 1.53 | 1.53 | 3.38% | 3,356,690 |
| Jul 8, 2025 | 1.42 | 1.55 | 1.35 | 1.48 | 1.48 | 2.07% | 1,966,258 |
| Jul 7, 2025 | 1.45 | 1.60 | 1.37 | 1.45 | 1.45 | - | 7,191,717 |
| Jul 4, 2025 | 1.50 | 1.60 | 1.35 | 1.45 | 1.45 | -0.68% | 12,531,883 |
| Jul 3, 2025 | 1.27 | 1.60 | 1.10 | 1.46 | 1.46 | 21.67% | 12,787,918 |
| Jul 2, 2025 | 1.15 | 1.24 | 1.15 | 1.20 | 1.20 | - | 600,000 |
| Jul 1, 2025 | 1.13 | 1.20 | 1.10 | 1.20 | 1.20 | - | 1,029,755 |
| Jun 30, 2025 | 1.32 | 1.32 | 1.10 | 1.20 | 1.20 | -7.69% | 2,854,464 |
| Jun 27, 2025 | 1.19 | 1.34 | 1.13 | 1.30 | 1.30 | 15.04% | 5,843,288 |
| Jun 26, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | 2.73% | 923,810 |
| Jun 25, 2025 | 1.13 | 1.15 | 1.06 | 1.10 | 1.10 | - | 1,388,287 |
| Jun 24, 2025 | 1.12 | 1.23 | 1.06 | 1.10 | 1.10 | -4.35% | 5,222,683 |
| Jun 23, 2025 | 1.17 | 1.25 | 1.12 | 1.15 | 1.15 | - | 1,376,133 |
| Jun 20, 2025 | 1.30 | 1.30 | 1.11 | 1.15 | 1.15 | -4.17% | 8,182,092 |
| Jun 19, 2025 | 1.23 | 1.28 | 1.18 | 1.20 | 1.20 | - | 396,768 |
| Jun 18, 2025 | 1.23 | 1.30 | 1.10 | 1.20 | 1.20 | - | 5,050,207 |
| Jun 17, 2025 | 1.29 | 1.30 | 1.18 | 1.20 | 1.20 | - | 722,276 |
| Jun 16, 2025 | 1.22 | 1.29 | 1.20 | 1.20 | 1.20 | - | 1,026,557 |