Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 1.405
-0.045 (-3.10%)
Sep 25, 2026, 10:53 AM GMT
Anemoi International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | - | 447,867 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.45 | 1.45 | - | 9 |
| Sep 23, 2026 | 1.50 | 1.47 | 1.40 | 1.45 | 1.45 | -3.33% | 539,138 |
| Sep 22, 2026 | 1.57 | 1.60 | 1.45 | 1.50 | 1.50 | - | 85,384 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | - | 41,450 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.60 | 1.50 | 1.50 | - | 62 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.50 | 1.50 | - | 71 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.50 | 1.50 | - | 1,610 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 14, 2026 | 1.54 | 1.54 | 1.54 | 1.50 | 1.50 | - | 65,061 |
| Sep 11, 2026 | 1.60 | 1.55 | 1.46 | 1.50 | 1.50 | -6.25% | 426,458 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.80 | 1.60 | 1.60 | - | 35 |
| Sep 9, 2026 | 1.60 | 1.40 | 1.40 | 1.60 | 1.60 | - | 55 |
| Sep 8, 2026 | 1.60 | 1.55 | 1.40 | 1.60 | 1.60 | - | 38,799 |
| Sep 7, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 2,963 |
| Sep 4, 2026 | 1.60 | 1.48 | 1.48 | 1.60 | 1.60 | - | 1,428,174 |
| Sep 3, 2026 | 1.60 | 1.66 | 1.46 | 1.60 | 1.60 | - | 451,268 |
| Sep 2, 2026 | 1.60 | 1.80 | 1.55 | 1.60 | 1.60 | - | 11,066 |
| Sep 1, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 270,372 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.52 | 1.60 | 1.60 | - | 5,526 |
| Aug 27, 2026 | 1.60 | 1.52 | 1.40 | 1.60 | 1.60 | - | 6,185 |
| Aug 26, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | 6.67% | 328,340 |
| Aug 25, 2026 | 1.60 | 1.80 | 1.50 | 1.50 | 1.50 | -6.25% | 9,362 |
| Aug 24, 2026 | 1.40 | 1.80 | 1.40 | 1.60 | 1.60 | - | 8,617 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.60 | 1.60 | - | 2,941 |
| Aug 19, 2026 | 1.64 | 1.80 | 1.40 | 1.60 | 1.60 | - | 12,736 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.80 | 1.60 | 1.60 | - | 44 |
| Aug 17, 2026 | 1.40 | 1.80 | 1.40 | 1.60 | 1.60 | - | 12,064 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.54 | 1.60 | 1.60 | - | 2,597 |
| Aug 13, 2026 | 1.55 | 1.44 | 1.44 | 1.60 | 1.60 | 11.11% | 127,800 |
| Aug 12, 2026 | 1.60 | 1.44 | 1.42 | 1.44 | 1.44 | -10.00% | 97,449 |
| Aug 11, 2026 | 1.60 | 1.51 | 1.42 | 1.60 | 1.60 | - | 11,142 |
| Aug 10, 2026 | 1.40 | 1.41 | 1.40 | 1.60 | 1.60 | - | 28,363 |
| Aug 7, 2026 | 1.60 | 1.80 | 1.80 | 1.60 | 1.60 | - | 630 |
| Aug 6, 2026 | 1.60 | 1.53 | 1.53 | 1.60 | 1.60 | - | 228,303 |
| Aug 5, 2026 | 1.60 | 1.48 | 1.40 | 1.60 | 1.60 | - | 1,002,858 |
| Aug 4, 2026 | 1.60 | 1.40 | 1.40 | 1.60 | 1.60 | - | 388 |
| Aug 3, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 234,360 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 30, 2026 | 1.65 | 1.80 | 1.40 | 1.60 | 1.60 | -3.03% | 678,855 |
| Jul 29, 2026 | 1.45 | 1.80 | 1.38 | 1.65 | 1.65 | 13.79% | 720,344 |
| Jul 28, 2026 | 1.40 | 1.50 | 1.30 | 1.45 | 1.45 | 3.57% | 800,092 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 24, 2026 | 1.40 | 1.50 | 1.47 | 1.40 | 1.40 | - | 51,333 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 22, 2026 | 1.40 | 1.48 | 1.35 | 1.40 | 1.40 | - | 15,000 |
| Jul 21, 2026 | 1.40 | 1.32 | 1.32 | 1.40 | 1.40 | - | 55,264 |
| Jul 20, 2026 | 1.40 | 1.32 | 1.32 | 1.40 | 1.40 | - | 76,357 |
| Jul 17, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 1,232 |