Aminex PLC (LON:AEX)
London · Delayed Price · Currency is GBP · Price in GBX 1.725
-0.014 (-0.81%)
Aug 1, 2025, 4:35 PM BST
Aminex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.21 | 1.30 | 1.18 | 1.20 | 1.20 | -4.00% | 2,206,415 |
| Jun 12, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | - | 1,170,641 |
| Jun 11, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 4,903,651 |
| Jun 10, 2025 | 1.27 | 1.34 | 1.21 | 1.27 | 1.27 | 3.25% | 1,809,758 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.20 | 1.23 | 1.23 | - | 1,790,540 |
| Jun 6, 2025 | 1.22 | 1.35 | 1.10 | 1.23 | 1.23 | - | 546,629 |
| Jun 5, 2025 | 1.18 | 1.34 | 1.16 | 1.23 | 1.23 | - | 2,600,364 |
| Jun 4, 2025 | 1.35 | 1.35 | 1.18 | 1.23 | 1.23 | - | 495,452 |
| Jun 3, 2025 | 1.27 | 1.35 | 1.10 | 1.23 | 1.23 | - | 263,864 |
| Jun 2, 2025 | 1.20 | 1.29 | 1.18 | 1.23 | 1.23 | - | 1,234,938 |
| May 30, 2025 | 1.22 | 1.35 | 1.10 | 1.23 | 1.23 | - | 993,268 |
| May 29, 2025 | 1.24 | 1.34 | 1.22 | 1.23 | 1.23 | -1.60% | 271,951 |
| May 28, 2025 | 1.34 | 1.35 | 1.20 | 1.25 | 1.25 | 1.63% | 972,112 |
| May 27, 2025 | 1.18 | 1.30 | 1.17 | 1.23 | 1.23 | 2.50% | 1,694,743 |
| May 23, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | 4.35% | 4,453,310 |