Anemoi International Limited (AMOI.L) LSE

1.40

-0.05(-3.45%)

Updated at November 07 04:14PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.6	1.36	1.36	1.6	1.3	825,017
November 06, 2025	1.42	1.45	1.45	1.6	1.3	724,650
November 05, 2025	1.7	1.45	1.45	1.7	1.3	2.26M
November 04, 2025	1.6	1.7	1.7	1.7	1.5	48,345
November 03, 2025	1.7	1.6	1.6	1.9	1.5	786,973
October 31, 2025	1.7	1.7	1.7	1.9	1.5	552,246
October 30, 2025	1.9	1.7	1.7	2.1	1.5	2.46M
October 29, 2025	1.6	1.75	1.75	2	1.3	2.08M
October 28, 2025	2.15	1.6	1.6	2.48	1.3	9.26M
October 27, 2025	1.05	1.9	1.9	2.67	1.05	33.62M
October 24, 2025	0.9	0.9	0.9	1.1	0.7	19,776
October 23, 2025	0.85	1.1	1.1	1.1	0.8	1.51M
October 22, 2025	0.85	0.85	0.85	0.85	0.81	100,000
October 21, 2025	0.85	0.85	0.85	0.89	0.8	293,464
October 20, 2025	0.9	0.85	0.85	1	0.81	369,230
October 17, 2025	0.9	0.9	0.9	1	0.8	686
October 16, 2025	0.9	0.9	0.9	1	0.9	69,784
October 15, 2025	0.9	0.9	0.9	0.9	0.81	131,866
October 14, 2025	0.9	0.9	0.9	1	0.81	75,898
October 13, 2025	0.9	0.9	0.9	1	0.8	237,191
October 10, 2025	0.9	1	1	1	0.8	766
October 09, 2025	0.95	0.9	0.9	1	0.82	676,220
October 08, 2025	0.95	0.95	0.95	1.1	0.8	643,180
October 07, 2025	1.13	0.95	0.95	1.5	0.81	4.55M
October 06, 2025	0.9	1	0.95	1.2	0.77	3.48M
October 03, 2025	0.83	0.83	0.83	0.9	0.75	54,718
October 02, 2025	0.83	0.83	0.83	0.9	0.75	215,931
October 01, 2025	0.83	0.83	0.83	0.9	0.75	1,193
September 30, 2025	0.83	0.83	0.83	0.83	0.76	13,880
September 29, 2025	0.9	0.83	0.83	1	0.76	393,096
September 26, 2025	0.9	0.8	0.8	1	0.8	471,194
September 25, 2025	0.9	0.9	0.9	1	0.81	642,017
September 24, 2025	0.95	0.9	0.9	0.95	0.87	541,396
September 23, 2025	1.2	0.95	0.95	1.2	0.9	1.01M
September 22, 2025	1.1	1.05	1.05	1.2	0.9	1.35M
September 19, 2025	1.02	1.1	1.1	1.2	1	1.02M
September 18, 2025	0.83	1.15	1.15	1.3	0.83	8.23M
September 17, 2025	0.83	0.83	0.83	0.9	0.82	1.42M
September 16, 2025	0.83	0.83	0.83	0.9	0.83	7,109
September 15, 2025	0.83	0.83	0.83	0.9	0.82	169,520
September 12, 2025	0.83	0.83	0.83	0.85	0.82	107,559
September 11, 2025	0.83	0.83	0.83	0.83	0.83	1,320
September 10, 2025	0.9	0.83	0.9	0.9	0.83	44
September 09, 2025	0.83	0.83	0.83	0.86	0.79	452,488
September 08, 2025	0.85	0.83	0.83	0.9	0.81	168,446
September 05, 2025	0.85	0.85	0.85	0.89	0.81	143,857
September 04, 2025	0.85	0.9	0.9	0.9	0.8	107,433
September 03, 2025	0.9	0.85	0.87	0.9	0.81	298,298
September 02, 2025	0.85	0.85	0.85	0.89	0.81	187,330
September 01, 2025	0.82	0.85	0.85	0.9	0.82	105,835
August 29, 2025	0.87	0.85	0.85	0.87	0.81	681,167
August 28, 2025	0.81	0.94	0.94	0.94	0.81	53,589
August 27, 2025	0.9	0.85	0.85	0.9	0.85	12,144
August 26, 2025	0.8	0.85	0.85	0.88	0.8	219,877
August 22, 2025	0.85	0.85	0.85	0.85	0.85	0
August 21, 2025	0.89	0.85	0.85	0.89	0.82	176,261
August 20, 2025	0.89	0.85	0.85	0.9	0.85	199,606
August 19, 2025	0.9	1	1	1	0.88	326,439
August 18, 2025	1	0.9	0.9	1	0.81	2.76M
August 15, 2025	0.96	0.95	0.95	1	0.95	194,648