Market data

Select a section

Anemoi International Ltd NPV (DI)

(AMOI)
Sector: Open End and Miscellaneous Investment Vehicles
0.75p
0.08p 11.11
Last updated: 13:21:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 0.38p 0.38p 0.38p 0.38p 0
30/04/2025 0.38p 0.38p 0.38p 0.38p 0
29/04/2025 0.38p 0.38p 0.38p 0.38p 0
28/04/2025 0.38p 0.38p 0.38p 0.38p 0
25/04/2025 0.38p 0.38p 0.38p 0.38p 0
24/04/2025 0.38p 0.38p 0.38p 0.38p 0
23/04/2025 0.38p 0.38p 0.38p 0.38p 0
22/04/2025 0.38p 0.38p 0.38p 0.38p 0
21/04/2025 0.38p 0.38p 0.35p 0.38p 43
18/04/2025 0.38p 0.38p 0.35p 0.38p 43
17/04/2025 0.38p 0.38p 0.35p 0.38p 43
16/04/2025 0.38p 0.39p 0.38p 0.38p 10
15/04/2025 0.38p 0.39p 0.38p 0.38p 2,570
14/04/2025 0.38p 0.38p 0.34p 0.38p 668
11/04/2025 0.38p 0.38p 0.38p 0.38p 0
10/04/2025 0.38p 0.39p 0.35p 0.38p 591
09/04/2025 0.38p 0.38p 0.38p 0.38p 0
08/04/2025 0.38p 0.38p 0.34p 0.38p 18,636
07/04/2025 0.38p 0.38p 0.36p 0.38p 968
04/04/2025 0.38p 0.38p 0.38p 0.38p 0
03/04/2025 0.38p 0.38p 0.38p 0.38p 0
02/04/2025 0.38p 0.38p 0.35p 0.38p 95,815
01/04/2025 0.38p 0.39p 0.36p 0.38p 18,509
31/03/2025 0.38p 0.38p 0.38p 0.38p 0
28/03/2025 0.38p 0.38p 0.38p 0.38p 0
27/03/2025 0.38p 0.38p 0.36p 0.38p 6,000
26/03/2025 0.38p 0.38p 0.36p 0.38p 3,506
25/03/2025 0.38p 0.39p 0.38p 0.38p 2,570
24/03/2025 0.38p 0.38p 0.38p 0.38p 0
21/03/2025 0.38p 0.38p 0.36p 0.38p 5,466
20/03/2025 0.38p 0.39p 0.38p 0.38p 630,000
19/03/2025 0.40p 0.42p 0.38p 0.38p 0
18/03/2025 0.40p 0.42p 0.40p 0.40p 0
17/03/2025 0.40p 0.40p 0.35p 0.40p 10,004
14/03/2025 0.40p 0.42p 0.35p 0.40p 30,239
13/03/2025 0.40p 0.42p 0.40p 0.40p 74
12/03/2025 0.40p 0.42p 0.38p 0.40p 0
11/03/2025 0.40p 0.40p 0.38p 0.40p 0
10/03/2025 0.40p 0.40p 0.38p 0.40p 0
07/03/2025 0.40p 0.42p 0.40p 0.40p 2,398
06/03/2025 0.40p 0.40p 0.38p 0.40p 0
05/03/2025 0.40p 0.40p 0.38p 0.40p 0
04/03/2025 0.40p 0.40p 0.38p 0.40p 0
03/03/2025 0.40p 0.40p 0.40p 0.40p 100,000
28/02/2025 0.40p 0.42p 0.40p 0.40p 1,199
27/02/2025 0.40p 0.40p 0.38p 0.40p 0
26/02/2025 0.40p 0.40p 0.38p 0.40p 0
25/02/2025 0.40p 0.40p 0.38p 0.40p 0
24/02/2025 0.40p 0.42p 0.40p 0.40p 68,359
21/02/2025 0.40p 0.40p 0.38p 0.40p 0
20/02/2025 0.40p 0.40p 0.38p 0.40p 0
19/02/2025 0.43p 0.43p 0.35p 0.40p 752,559
18/02/2025 0.43p 0.45p 0.43p 0.43p 42,100
17/02/2025 0.43p 0.46p 0.43p 0.43p 107
14/02/2025 0.43p 0.46p 0.37p 0.43p 9,111
13/02/2025 0.43p 0.43p 0.43p 0.43p 0
12/02/2025 0.45p 0.45p 0.40p 0.43p 540,000
11/02/2025 0.45p 0.48p 0.45p 0.45p 0
10/02/2025 0.45p 0.48p 0.45p 0.45p 2,132
07/02/2025 0.45p 0.48p 0.45p 0.45p 2,092
06/02/2025 0.45p 0.48p 0.45p 0.45p 0
05/02/2025 0.45p 0.48p 0.45p 0.45p 0
04/02/2025 0.45p 0.48p 0.40p 0.45p 1,185,000
03/02/2025 0.45p 0.47p 0.45p 0.45p 0
31/01/2025 0.40p 0.47p 0.40p 0.40p 2,087,632
30/01/2025 0.40p 0.40p 0.38p 0.40p 0
29/01/2025 0.40p 0.44p 0.35p 0.40p 3,721
28/01/2025 0.40p 0.44p 0.40p 0.40p 70
27/01/2025 0.40p 0.44p 0.40p 0.40p 1,372
24/01/2025 0.40p 0.44p 0.35p 0.40p 2,228
23/01/2025 0.40p 0.40p 0.38p 0.40p 0
22/01/2025 0.40p 0.44p 0.40p 0.40p 1,144
21/01/2025 0.40p 0.40p 0.38p 0.40p 0
20/01/2025 0.40p 0.40p 0.38p 0.40p 0
17/01/2025 0.40p 0.40p 0.38p 0.40p 0
16/01/2025 0.40p 0.44p 0.40p 0.40p 22
15/01/2025 0.40p 0.44p 0.40p 0.40p 457
14/01/2025 0.40p 0.40p 0.38p 0.40p 0
13/01/2025 0.40p 0.44p 0.40p 0.40p 61
10/01/2025 0.40p 0.40p 0.38p 0.40p 0
09/01/2025 0.40p 0.40p 0.38p 0.40p 0
08/01/2025 0.40p 0.44p 0.37p 0.40p 186,649
07/01/2025 0.40p 0.40p 0.37p 0.40p 483
06/01/2025 0.40p 0.45p 0.37p 0.40p 66,515
03/01/2025 0.40p 0.45p 0.40p 0.40p 11,235
02/01/2025 0.40p 0.40p 0.38p 0.40p 0
01/01/2025 0.40p 0.40p 0.38p 0.40p 0
31/12/2024 0.40p 0.40p 0.38p 0.40p 0
30/12/2024 0.40p 0.45p 0.37p 0.40p 17,271
27/12/2024 0.40p 0.45p 0.40p 0.40p 22,471
26/12/2024 0.40p 0.40p 0.38p 0.40p 0
25/12/2024 0.40p 0.40p 0.38p 0.40p 0
24/12/2024 0.40p 0.40p 0.38p 0.40p 0
23/12/2024 0.40p 0.40p 0.38p 0.40p 0
20/12/2024 0.43p 0.43p 0.38p 0.40p 0
19/12/2024 0.40p 0.40p 0.38p 0.40p 0
18/12/2024 0.40p 0.40p 0.38p 0.40p 0
17/12/2024 0.40p 0.40p 0.35p 0.40p 5,731
16/12/2024 0.40p 0.40p 0.38p 0.40p 0

Market data

Select a section