Anemoi International Limited AMOI
LSE · United Kingdom · Finance
GBp 1.35-0.01 (-0.37%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.30 | GBp 1.30 | 98.56K |
| 2026-09-30 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 192.82K |
| 2026-09-29 | GBp 1.35 | -6.90% | GBp 1.45 | GBp 1.40 | GBp 1.31 | 1.43M |
| 2026-09-28 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.40 | GBp 1.40 | 1.30K |
| 2026-09-25 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 447.87K |
| 2026-09-24 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.50 | 9 |
| 2026-09-23 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.47 | GBp 1.40 | 539.14K |
| 2026-09-22 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.45 | 85.38K |
| 2026-09-21 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.45 | 41.45K |
| 2026-09-18 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.60 | 62 |
| 2026-09-17 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.60 | 71 |
| 2026-09-16 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.60 | 1.61K |
| 2026-09-15 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.50 | GBp 1.50 | 0 |
| 2026-09-14 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.54 | GBp 1.54 | 65.06K |
| 2026-09-11 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.55 | GBp 1.46 | 426.46K |
| 2026-09-10 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.80 | 35 |
| 2026-09-09 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.40 | GBp 1.40 | 55 |
| 2026-09-08 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.55 | GBp 1.40 | 38.80K |
| 2026-09-07 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 2.96K |
| 2026-09-04 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.48 | GBp 1.48 | 1.43M |
| 2026-09-03 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.66 | GBp 1.46 | 451.27K |
| 2026-09-02 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.55 | 11.07K |
| 2026-09-01 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 270.37K |
| 2026-08-28 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.52 | 5.53K |
| 2026-08-27 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.52 | GBp 1.40 | 6.19K |
| 2026-08-26 | GBp 1.60 | +6.67% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 328.34K |
| 2026-08-25 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.80 | GBp 1.50 | 9.36K |
| 2026-08-24 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 8.62K |
| 2026-08-21 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-08-20 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.40 | GBp 1.40 | 2.94K |
| 2026-08-19 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 12.74K |
| 2026-08-18 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.80 | 44 |
| 2026-08-17 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 12.06K |
| 2026-08-14 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.54 | GBp 1.54 | 2.60K |
| 2026-08-13 | GBp 1.60 | +11.11% | GBp 1.60 | GBp 1.55 | GBp 1.44 | 127.80K |
| 2026-08-12 | GBp 1.44 | -10.00% | GBp 1.60 | GBp 1.44 | GBp 1.41 | 97.45K |
| 2026-08-11 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.51 | GBp 1.41 | 11.14K |
| 2026-08-10 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.41 | GBp 1.40 | 28.36K |
| 2026-08-07 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.80 | 630 |
| 2026-08-06 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.53 | GBp 1.53 | 228.30K |
| 2026-08-05 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.48 | GBp 1.40 | 1.00M |
| 2026-08-04 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.40 | GBp 1.40 | 388 |
| 2026-08-03 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 234.36K |
| 2026-07-31 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-07-30 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.80 | GBp 1.40 | 678.86K |
| 2026-07-29 | GBp 1.65 | +13.79% | GBp 1.45 | GBp 1.80 | GBp 1.38 | 720.34K |
| 2026-07-28 | GBp 1.45 | +3.57% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 800.09K |
| 2026-07-27 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.40 | GBp 1.40 | 0 |
| 2026-07-24 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.47 | 51.33K |
| 2026-07-23 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.40 | GBp 1.40 | 0 |
| 2026-07-22 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.48 | GBp 1.35 | 15.00K |
| 2026-07-21 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.32 | GBp 1.32 | 55.26K |
| 2026-07-20 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.32 | GBp 1.32 | 76.36K |
| 2026-07-17 | GBp 1.40 | -3.45% | GBp 1.40 | GBp 1.30 | GBp 1.30 | 1.23K |
| 2026-07-16 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.45 | GBp 1.45 | 0 |
| 2026-07-15 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.45 | GBp 1.45 | 0 |
| 2026-07-14 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.45 | GBp 1.45 | 0 |
| 2026-07-13 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.60 | GBp 1.30 | 310 |
| 2026-07-10 | GBp 1.45 | -6.45% | GBp 1.55 | GBp 1.80 | GBp 1.36 | 110.83K |
| 2026-07-09 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.80 | 277 |
| 2026-07-08 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.36 | GBp 1.36 | 39.49K |
| 2026-07-07 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.36 | 15.76K |
| 2026-07-06 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.30 | 2.06K |
| 2026-07-03 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.36 | GBp 1.30 | 46.24K |
| 2026-07-02 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.63 | 2.95K |
| 2026-07-01 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 0 |
| 2026-06-30 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.63 | GBp 1.38 | 153.91K |
| 2026-06-29 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.36 | 55.88K |
| 2026-06-26 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.30 | 6.34K |
| 2026-06-25 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.63 | GBp 1.36 | 99.87K |
| 2026-06-24 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.38 | GBp 1.30 | 36.13K |
| 2026-06-23 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.36 | 80.79K |
| 2026-06-22 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.70 | GBp 1.33 | 10.95K |
| 2026-06-19 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.38 | 29.58K |
| 2026-06-18 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.41 | GBp 1.41 | 25.00K |
| 2026-06-17 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.43 | GBp 1.30 | 188.07K |
| 2026-06-16 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.43 | GBp 1.43 | 30.00K |
| 2026-06-15 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.30 | 71.88K |
| 2026-06-12 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.41 | 182.63K |
| 2026-06-11 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.46 | 70.17K |
| 2026-06-10 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.50 | GBp 1.48 | 400.00K |
| 2026-06-09 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.48 | GBp 1.48 | 19.38K |
| 2026-06-08 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.48 | GBp 1.48 | 4.55K |
| 2026-06-05 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 0 |
| 2026-06-04 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.47 | 126.35K |
| 2026-06-03 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.80 | 1.68K |
| 2026-06-02 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.30 | 11.98K |
| 2026-06-01 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.30 | 422.51K |
| 2026-05-29 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.66 | GBp 1.46 | 64.79K |
| 2026-05-28 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.80 | GBp 1.30 | 1.34K |