Market data

Select a section

Anemoi International Ltd NPV (DI)

(AMOI)
Sector: Open End and Miscellaneous Investment Vehicles
1.70p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 1.70p 1.90p 1.50p 1.70p 550,141
30/10/2025 1.90p 2.10p 1.50p 1.70p 2,460,234
29/10/2025 1.60p 2.00p 1.30p 1.75p 2,083,431
28/10/2025 2.15p 2.48p 1.30p 1.60p 9,262,507
27/10/2025 1.05p 2.68p 1.05p 1.90p 33,616,061
24/10/2025 0.90p 1.10p 0.70p 0.90p 19,776
23/10/2025 0.85p 1.10p 0.80p 0.90p 1,188,866
22/10/2025 0.85p 0.85p 0.81p 0.85p 50,000
21/10/2025 0.85p 0.89p 0.80p 0.85p 293,410
20/10/2025 0.90p 1.00p 0.81p 0.85p 369,230
17/10/2025 0.90p 1.00p 0.80p 0.90p 686
16/10/2025 0.90p 1.00p 0.90p 0.90p 69,784
15/10/2025 0.90p 0.90p 0.81p 0.90p 65,933
14/10/2025 0.90p 1.00p 0.81p 0.90p 59,185
13/10/2025 0.90p 1.00p 0.80p 0.90p 228,905
10/10/2025 0.90p 1.00p 0.80p 0.90p 666
09/10/2025 0.95p 1.00p 0.82p 0.90p 676,220
08/10/2025 0.95p 1.10p 0.80p 0.95p 554,090
07/10/2025 1.00p 1.50p 0.81p 0.95p 4,338,293
06/10/2025 0.83p 1.20p 0.77p 1.00p 3,475,142
03/10/2025 0.83p 0.90p 0.75p 0.83p 54,718
02/10/2025 0.83p 0.90p 0.75p 0.83p 194,104
01/10/2025 0.83p 0.90p 0.75p 0.83p 1,082
30/09/2025 0.83p 0.83p 0.76p 0.83p 13,880
29/09/2025 0.90p 1.00p 0.76p 0.83p 293,733
26/09/2025 0.90p 1.00p 0.80p 0.90p 466,966
25/09/2025 0.90p 1.00p 0.81p 0.90p 641,917
24/09/2025 0.95p 0.95p 0.85p 0.90p 505,716
23/09/2025 1.05p 1.20p 0.90p 0.95p 1,000,907
22/09/2025 1.10p 1.20p 0.90p 1.05p 1,350,629
19/09/2025 1.15p 1.20p 1.00p 1.10p 970,159
18/09/2025 0.83p 1.30p 0.83p 1.15p 8,229,398
17/09/2025 0.83p 0.90p 0.82p 0.83p 1,403,588
16/09/2025 0.83p 0.90p 0.83p 0.83p 5,998
15/09/2025 0.83p 0.90p 0.82p 0.83p 95,698
12/09/2025 0.83p 0.85p 0.82p 0.83p 97,653
11/09/2025 0.83p 0.83p 0.83p 0.83p 0
10/09/2025 0.83p 0.90p 0.83p 0.83p 22
09/09/2025 0.83p 0.86p 0.79p 0.83p 452,488
08/09/2025 0.85p 0.90p 0.81p 0.83p 149,377
05/09/2025 0.85p 0.89p 0.81p 0.85p 143,857
04/09/2025 0.85p 0.90p 0.80p 0.90p 97,434
03/09/2025 0.85p 0.90p 0.81p 0.85p 257,298
02/09/2025 0.85p 0.89p 0.81p 0.85p 187,030
01/09/2025 0.85p 0.90p 0.82p 0.85p 64,026
29/08/2025 0.85p 0.87p 0.81p 0.85p 402,267
28/08/2025 0.85p 0.94p 0.81p 0.94p 53,589
27/08/2025 0.85p 0.90p 0.85p 0.85p 7,294
26/08/2025 0.85p 0.88p 0.80p 0.85p 176,104
25/08/2025 0.85p 0.85p 0.83p 0.85p 0
22/08/2025 0.85p 0.85p 0.83p 0.85p 0
21/08/2025 0.85p 0.89p 0.82p 0.85p 176,261
20/08/2025 0.85p 0.90p 0.85p 0.85p 179,606
19/08/2025 0.90p 1.00p 0.88p 1.00p 237,439
18/08/2025 0.95p 1.00p 0.81p 0.90p 2,761,204
15/08/2025 0.95p 1.00p 0.95p 0.95p 193,148
14/08/2025 0.95p 0.96p 0.91p 0.95p 224,952
13/08/2025 1.05p 1.05p 0.90p 0.95p 593,010
12/08/2025 1.05p 1.05p 0.98p 1.05p 0
11/08/2025 1.20p 1.20p 0.90p 1.05p 584,449
08/08/2025 1.20p 1.30p 1.03p 1.20p 41,615
07/08/2025 1.20p 1.20p 1.01p 1.20p 50,437
06/08/2025 1.13p 1.22p 1.01p 1.20p 93,487
05/08/2025 1.25p 1.25p 1.00p 1.13p 974,795
04/08/2025 1.25p 1.25p 1.10p 1.25p 154,050
01/08/2025 1.25p 1.28p 1.13p 1.25p 223,332
31/07/2025 1.25p 1.25p 1.10p 1.25p 308,048
30/07/2025 1.25p 1.25p 1.10p 1.25p 308,048
29/07/2025 1.30p 1.33p 1.13p 1.25p 775,790
28/07/2025 1.40p 1.50p 1.30p 1.30p 1,303,074
25/07/2025 1.40p 1.50p 1.37p 1.40p 11,544
24/07/2025 1.75p 1.75p 1.30p 1.40p 2,740,442
23/07/2025 1.65p 1.91p 1.50p 1.65p 1,963,088
22/07/2025 1.90p 2.09p 1.57p 1.65p 1,492,274
21/07/2025 1.50p 2.20p 1.30p 1.90p 1,843,075
18/07/2025 1.40p 1.69p 1.27p 1.50p 1,977,078
17/07/2025 1.40p 1.60p 1.20p 1.40p 379,006
16/07/2025 1.45p 1.70p 1.32p 1.40p 1,615,119
15/07/2025 1.65p 1.70p 1.30p 1.45p 652,536
14/07/2025 1.65p 2.00p 1.30p 1.65p 833,377
11/07/2025 1.65p 2.00p 1.30p 1.65p 162,882
10/07/2025 1.50p 1.99p 1.50p 1.65p 2,568,051
09/07/2025 1.80p 1.85p 1.50p 1.50p 4,157,444
08/07/2025 2.00p 2.09p 1.65p 1.90p 1,152,202
07/07/2025 2.15p 2.30p 1.66p 2.00p 1,514,100
04/07/2025 2.15p 2.50p 1.80p 2.15p 730,809
03/07/2025 2.35p 2.80p 2.00p 2.15p 3,009,358
02/07/2025 2.35p 2.70p 1.94p 2.00p 2,133,550
01/07/2025 2.10p 2.80p 1.86p 2.35p 6,789,658
30/06/2025 2.15p 2.50p 1.84p 2.15p 2,799,620
27/06/2025 2.65p 2.65p 1.77p 2.15p 7,831,178
26/06/2025 1.75p 3.30p 1.70p 2.55p 15,595,947
25/06/2025 2.35p 2.60p 1.66p 1.75p 7,133,520
24/06/2025 4.10p 4.22p 2.02p 2.35p 18,477,198
23/06/2025 4.90p 5.30p 3.61p 4.00p 12,336,281
20/06/2025 4.25p 5.50p 2.88p 4.85p 35,442,562
19/06/2025 1.35p 4.00p 1.30p 3.80p 69,057,625
18/06/2025 0.75p 1.69p 0.67p 1.35p 64,288,776
17/06/2025 0.80p 0.90p 0.63p 0.75p 10,644,942
16/06/2025 0.68p 0.90p 0.48p 0.80p 27,850,061
13/06/2025 0.78p 0.82p 0.65p 0.68p 7,554,064
12/06/2025 0.85p 0.87p 0.72p 0.78p 2,329,458
11/06/2025 0.80p 0.94p 0.68p 0.85p 11,044,554
10/06/2025 0.73p 0.80p 0.47p 0.78p 33,230,449
09/06/2025 1.05p 1.20p 0.65p 0.70p 25,109,025
06/06/2025 0.48p 0.98p 0.48p 0.90p 51,153,583
05/06/2025 0.45p 0.45p 0.45p 0.45p 750,000
04/06/2025 0.45p 0.48p 0.45p 0.45p 0
03/06/2025 0.45p 0.47p 0.40p 0.45p 14,063
02/06/2025 0.45p 0.48p 0.45p 0.45p 0
30/05/2025 0.45p 0.47p 0.40p 0.45p 71,789
29/05/2025 0.45p 0.45p 0.40p 0.45p 112,500
28/05/2025 0.45p 0.48p 0.45p 0.45p 0
27/05/2025 0.45p 0.45p 0.40p 0.45p 46
26/05/2025 0.45p 0.47p 0.45p 0.45p 4,825
23/05/2025 0.45p 0.47p 0.45p 0.45p 4,825
22/05/2025 0.45p 0.48p 0.45p 0.45p 0
21/05/2025 0.45p 0.45p 0.45p 0.45p 7,000
20/05/2025 0.45p 0.48p 0.45p 0.45p 0
19/05/2025 0.45p 0.48p 0.45p 0.45p 0
16/05/2025 0.45p 0.46p 0.40p 0.45p 108,781
15/05/2025 0.45p 0.45p 0.40p 0.45p 100,000
14/05/2025 0.45p 0.47p 0.40p 0.45p 100,211
13/05/2025 0.45p 0.45p 0.40p 0.45p 1,200,000
12/05/2025 0.45p 0.47p 0.41p 0.45p 700,040
09/05/2025 0.38p 0.48p 0.38p 0.45p 2,307,620
08/05/2025 0.38p 0.38p 0.38p 0.38p 0
07/05/2025 0.38p 0.38p 0.38p 0.38p 2,600
06/05/2025 0.38p 0.38p 0.38p 0.38p 21,174
05/05/2025 0.38p 0.38p 0.38p 0.38p 0
02/05/2025 0.38p 0.38p 0.38p 0.38p 0

Market data

Select a section