UK markets close in 2 hours 8 minutes

Anemoi International Limited (AMOI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.7750-0.3250 (-7.93%)
As of 10:09AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20213.77503.77503.77503.77503.7750446
23 Jun 20214.10004.10004.10004.10004.1000-
22 Jun 20214.10004.10004.10004.10004.100010,000
21 Jun 20214.40004.90003.53004.10004.1000650,822
18 Jun 20214.15004.50003.90004.40004.400090,052
17 Jun 20214.75004.50004.00004.15004.1500357,500
16 Jun 20214.75004.58004.50004.75004.750084,533
15 Jun 20214.75004.75004.75004.75004.7500-
14 Jun 20214.75004.58004.58004.75004.750017,455
11 Jun 20214.75004.75004.75004.75004.7500-
10 Jun 20214.75004.75004.75004.75004.7500-
09 Jun 20214.75005.00004.58004.75004.750076,000
08 Jun 20215.15005.00004.61004.75004.7500283,550
07 Jun 20215.15005.19004.81405.15005.1500107,915
04 Jun 20215.15004.80004.80005.15005.150014,243
03 Jun 20215.15004.81004.81005.15005.1500100,000
02 Jun 20215.15004.81404.81405.15005.15005,233
01 Jun 20215.15004.81404.81405.15005.150013,382
28 May 20215.15004.81404.81405.15005.15001,358
27 May 20215.25005.50004.50005.15005.150023,251
26 May 20215.25005.25005.25005.25005.2500-
25 May 20215.25005.25005.25005.25005.2500-
24 May 20215.25005.25005.25005.25005.2500-
21 May 20215.25005.00005.00005.25005.25003,500
20 May 20215.25005.00005.00005.25005.250012,500
19 May 20215.25005.00005.00005.25005.250024,845
18 May 20215.50005.50005.00005.25005.250033,411
17 May 20215.50005.50005.50005.50005.5000-
14 May 20215.50005.50005.50005.50005.5000-
13 May 20215.50005.02005.02005.50005.500050,000
12 May 20215.50005.89005.02005.50005.5000128,212
11 May 20215.50005.02005.02005.50005.50009,423
10 May 20215.75005.51005.02005.50005.500060,162
07 May 20216.00006.00005.50005.75005.750030,945
06 May 20216.00006.00006.00006.00006.0000-
05 May 20216.00006.00006.00006.00006.0000-
04 May 20216.00005.95005.52006.00006.000026,504
30 Apr 20216.00006.00005.66006.00006.0000142,000
29 Apr 20216.00005.95005.65006.00006.000054,269
28 Apr 20215.50006.00005.00006.00006.0000892,185
27 Apr 20217.00006.48005.15005.50005.5000442,386
26 Apr 20217.00007.33006.00007.00007.0000652,685
23 Apr 20217.50008.00006.00007.00007.0000256,447
22 Apr 20217.50007.50007.50007.50007.5000-
21 Apr 20218.25009.00007.10007.50007.5000109,982
20 Apr 20218.25008.70007.36008.25008.250052,844
19 Apr 20218.50009.75007.30008.25008.250095,252
16 Apr 20217.75009.98806.15008.50008.50001,117,691
15 Apr 20218.00008.70007.04008.00008.0000508,201
14 Apr 20217.000011.00006.50008.00008.00001,886,615
13 Apr 20216.00008.00005.50007.00007.0000672,383
12 Apr 20215.75006.90005.52006.00006.0000144,469
09 Apr 20215.00007.00004.32005.75005.75001,357,294
08 Apr 20213.40005.91002.98004.50004.50004,243,760
07 Apr 20213.90003.15003.15003.40003.4000135,203
06 Apr 20213.90003.15003.15003.90003.9000460
01 Apr 20213.90003.15003.15003.90003.900010,073
31 Mar 20213.90003.15003.15003.90003.90005,347
30 Mar 20213.90003.15003.15003.90003.9000104,000
29 Mar 20213.90004.90003.13003.90003.900066,225
26 Mar 20213.30004.90003.50003.90003.9000375,076
25 Mar 20213.05003.75002.65002.94002.9400293,217
24 Mar 20213.15003.50002.60003.05003.0500108,400
23 Mar 20213.55003.98203.10003.15003.1500260,675
22 Mar 20214.05003.98203.11603.55003.5500455,565
19 Mar 20213.55003.97303.21003.55003.550082,586
18 Mar 20214.05003.32803.32803.55003.5500115,131
17 Mar 20214.05003.32803.32804.05004.05001,050
16 Mar 20214.05004.00003.32804.05004.05008,679
15 Mar 20214.05003.32803.32804.05004.05001,964
12 Mar 20214.05003.32803.32804.05004.050038,202
11 Mar 20214.05003.33003.33004.05004.05001,000
10 Mar 20214.05003.32803.32804.05004.050015,904
09 Mar 20214.05003.32803.32804.05004.05008,942
08 Mar 20213.55004.45803.97304.05004.0500116,203
05 Mar 20214.05004.88603.20003.55003.5500366,855
04 Mar 20213.35006.82503.32804.05004.0500765,921
03 Mar 20213.35003.97403.97403.35003.35007,448
02 Mar 20213.35003.97402.78903.35003.350013,153
01 Mar 20213.35002.80002.80003.35003.350010,000
26 Feb 20213.50003.97402.78703.35003.3500166,003
25 Feb 20213.75004.47003.07503.50003.500067,214
24 Feb 20213.75004.47003.10503.75003.750092,845
23 Feb 20214.00004.20003.07003.50003.5000285,450
22 Feb 20214.25005.20503.14004.00004.0000131,121
19 Feb 20214.00004.96003.12004.25004.250052,082
18 Feb 20214.50005.94003.18004.00004.0000109,115
17 Feb 20215.50006.44003.18004.50004.5000259,890
16 Feb 20214.75007.93003.07005.50005.5000526,627
15 Feb 20213.05006.50003.00004.50004.5000477,263
12 Feb 20213.05004.00002.21403.05003.0500102,736
11 Feb 20213.75004.00002.65003.05003.0500118,450
10 Feb 20213.75005.00002.65003.75003.75002,021
09 Feb 20213.75003.50002.65003.75003.75002,696
08 Feb 20213.75003.75003.75003.75003.7500-
05 Feb 20213.55005.00002.65003.75003.750078,103
04 Feb 20213.55004.91304.91303.55003.55001,225
03 Feb 20213.05004.00004.00003.55003.550012,201
02 Feb 20213.05004.00004.00003.05003.05002,550
01 Feb 20213.05004.00002.21003.05003.050026,982
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...