Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
+0.100 (7.14%)
Jul 24, 2026, 10:18 AM GMT
Anemoi International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.45 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 13, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 310 |
| Jul 10, 2026 | 1.55 | 1.80 | 1.36 | 1.45 | 1.45 | -6.45% | 110,833 |
| Jul 9, 2026 | 1.55 | 1.80 | 1.80 | 1.55 | 1.55 | - | 277 |
| Jul 8, 2026 | 1.55 | 1.36 | 1.36 | 1.55 | 1.55 | - | 39,492 |
| Jul 7, 2026 | 1.55 | 1.80 | 1.36 | 1.55 | 1.55 | - | 15,759 |
| Jul 6, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 2,064 |
| Jul 3, 2026 | 1.55 | 1.36 | 1.30 | 1.55 | 1.55 | - | 46,243 |
| Jul 2, 2026 | 1.55 | 1.80 | 1.64 | 1.55 | 1.55 | - | 2,948 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 30, 2026 | 1.55 | 1.64 | 1.38 | 1.55 | 1.55 | - | 153,914 |
| Jun 29, 2026 | 1.55 | 1.80 | 1.36 | 1.55 | 1.55 | - | 55,878 |
| Jun 26, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 6,337 |
| Jun 25, 2026 | 1.55 | 1.64 | 1.36 | 1.55 | 1.55 | - | 99,872 |
| Jun 24, 2026 | 1.55 | 1.38 | 1.30 | 1.55 | 1.55 | - | 36,125 |
| Jun 23, 2026 | 1.55 | 1.80 | 1.36 | 1.55 | 1.55 | - | 80,792 |
| Jun 22, 2026 | 1.55 | 1.70 | 1.33 | 1.55 | 1.55 | - | 10,945 |
| Jun 19, 2026 | 1.55 | 1.80 | 1.38 | 1.55 | 1.55 | - | 29,583 |
| Jun 18, 2026 | 1.55 | 1.42 | 1.42 | 1.55 | 1.55 | - | 25,000 |
| Jun 17, 2026 | 1.55 | 1.43 | 1.30 | 1.55 | 1.55 | - | 188,073 |
| Jun 16, 2026 | 1.55 | 1.43 | 1.43 | 1.55 | 1.55 | - | 30,000 |
| Jun 15, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 71,883 |
| Jun 12, 2026 | 1.55 | 1.80 | 1.41 | 1.55 | 1.55 | - | 182,631 |
| Jun 11, 2026 | 1.55 | 1.80 | 1.46 | 1.55 | 1.55 | - | 70,166 |
| Jun 10, 2026 | 1.55 | 1.50 | 1.48 | 1.55 | 1.55 | - | 400,000 |
| Jun 9, 2026 | 1.55 | 1.48 | 1.48 | 1.55 | 1.55 | - | 19,380 |
| Jun 8, 2026 | 1.55 | 1.48 | 1.48 | 1.55 | 1.55 | - | 4,550 |
| Jun 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 4, 2026 | 1.55 | 1.80 | 1.47 | 1.55 | 1.55 | - | 126,351 |
| Jun 3, 2026 | 1.55 | 1.80 | 1.80 | 1.55 | 1.55 | - | 1,676 |
| Jun 2, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 11,978 |
| Jun 1, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 422,510 |
| May 29, 2026 | 1.55 | 1.66 | 1.46 | 1.55 | 1.55 | - | 64,787 |
| May 28, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 1,341 |
| May 27, 2026 | 1.55 | 1.80 | 1.80 | 1.55 | 1.55 | - | 6,675 |
| May 26, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 177,680 |
| May 22, 2026 | 1.55 | 1.80 | 1.44 | 1.55 | 1.55 | - | 39,412 |
| May 21, 2026 | 1.55 | 1.50 | 1.43 | 1.55 | 1.55 | - | 466,510 |
| May 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 19, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 5,839 |
| May 18, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 142,661 |
| May 15, 2026 | 1.55 | 1.68 | 1.42 | 1.55 | 1.55 | - | 380,558 |