Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Amedeo Resources (AMED) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2018 | 3.50p | 3.50p | 2.00p | 3.50p | 65878 |
| 27/12/2018 | 4.00p | 4.00p | 3.16p | 3.50p | 19500 |
| 26/12/2018 | 4.00p | 4.00p | 3.16p | 4.00p | 2750 |
| 25/12/2018 | 4.00p | 4.00p | 3.16p | 4.00p | 2750 |
| 24/12/2018 | 4.00p | 4.00p | 3.16p | 4.00p | 2750 |
| 21/12/2018 | 3.00p | 4.00p | 3.00p | 4.00p | 42705 |
| 20/12/2018 | 3.00p | 3.74p | 2.00p | 3.00p | 274585 |
| 19/12/2018 | 3.50p | 3.50p | 2.10p | 3.25p | 66559 |
| 18/12/2018 | 4.50p | 5.35p | 3.00p | 3.50p | 101500 |
| 17/12/2018 | 4.00p | 6.00p | 3.56p | 4.50p | 303168 |
| 14/12/2018 | 4.00p | 4.90p | 3.56p | 4.00p | 175227 |
| 13/12/2018 | 4.00p | 4.00p | 3.30p | 4.00p | 19646 |
| 12/12/2018 | 4.00p | 4.00p | 3.15p | 4.00p | 1555 |
| 11/12/2018 | 4.00p | 4.50p | 3.99p | 4.00p | 201262 |
| 10/12/2018 | 4.00p | 4.00p | 3.10p | 4.00p | 69667 |
| 07/12/2018 | 4.00p | 4.45p | 3.13p | 4.00p | 215197 |
| 06/12/2018 | 4.00p | 4.00p | 3.13p | 4.00p | 13638 |
| 05/12/2018 | 4.25p | 4.25p | 3.13p | 4.00p | 69816 |
| 04/12/2018 | 3.50p | 4.80p | 3.50p | 4.25p | 279082 |
| 03/12/2018 | 3.00p | 4.00p | 2.60p | 3.50p | 331236 |
| 30/11/2018 | 3.00p | 3.50p | 2.55p | 3.00p | 171205 |
| 29/11/2018 | 2.50p | 3.40p | 2.00p | 3.00p | 485972 |
| 28/11/2018 | 4.00p | 4.40p | 2.00p | 2.50p | 683186 |
| 27/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/11/2018 | 9.00p | 9.00p | 8.25p | 9.00p | 1000 |
| 21/11/2018 | 9.00p | 9.00p | 8.25p | 9.00p | 931 |
| 20/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/11/2018 | 9.00p | 9.00p | 8.25p | 9.00p | 6 |
| 15/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/11/2018 | 9.50p | 9.50p | 8.00p | 9.00p | 75000 |
| 12/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/11/2018 | 9.50p | 9.50p | 8.50p | 9.50p | 25000 |
| 08/11/2018 | 9.50p | 9.50p | 8.00p | 9.50p | 2000 |
| 07/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/11/2018 | 9.50p | 9.50p | 8.50p | 9.50p | 3000 |
| 01/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/10/2018 | 9.50p | 9.50p | 8.50p | 9.50p | 2007 |
| 24/10/2018 | 9.50p | 9.50p | 8.25p | 9.50p | 20000 |
| 23/10/2018 | 9.50p | 9.88p | 9.50p | 9.50p | 10300 |
| 22/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/10/2018 | 9.50p | 10.00p | 9.50p | 9.50p | 55000 |
| 17/10/2018 | 9.50p | 9.50p | 8.00p | 9.50p | 20 |
| 16/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/10/2018 | 9.50p | 9.50p | 8.00p | 9.50p | 5000 |
| 12/10/2018 | 9.50p | 9.50p | 8.00p | 9.50p | 199 |
| 11/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/10/2018 | 9.50p | 9.50p | 8.25p | 9.50p | 228 |
| 04/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/10/2018 | 9.50p | 10.00p | 8.25p | 9.50p | 4037 |
| 01/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/09/2018 | 9.50p | 9.50p | 9.09p | 9.50p | 495 |
| 26/09/2018 | 10.00p | 10.00p | 9.00p | 9.50p | 5000 |
| 25/09/2018 | 11.00p | 11.00p | 9.00p | 10.00p | 10000 |
| 24/09/2018 | 11.00p | 11.20p | 11.00p | 11.00p | 25000 |
| 21/09/2018 | 10.50p | 11.00p | 10.50p | 11.00p | 29000 |
| 20/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/09/2018 | 10.50p | 10.50p | 9.13p | 10.50p | 60000 |
| 18/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/09/2018 | 10.50p | 10.50p | 9.13p | 10.50p | 12555 |
| 14/09/2018 | 10.50p | 10.50p | 9.13p | 10.50p | 11069 |
| 13/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/09/2018 | 10.50p | 10.50p | 9.13p | 10.50p | 8272 |
| 11/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/09/2018 | 10.50p | 10.50p | 9.13p | 10.50p | 9485 |
| 06/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 170000 |
| 03/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/08/2018 | 10.50p | 10.50p | 9.13p | 10.50p | 590 |
| 30/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/08/2018 | 10.00p | 10.50p | 10.00p | 10.50p | 20000 |
| 28/08/2018 | 9.50p | 10.25p | 9.50p | 10.00p | 19395 |
| 24/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/08/2018 | 9.50p | 9.50p | 8.90p | 9.50p | 16 |
| 21/08/2018 | 9.75p | 10.30p | 9.50p | 9.50p | 2796 |
| 20/08/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/08/2018 | 10.25p | 10.25p | 9.15p | 9.75p | 25274 |
| 16/08/2018 | 10.25p | 10.25p | 9.83p | 10.25p | 50000 |
| 15/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/08/2018 | 9.75p | 10.50p | 9.75p | 10.25p | 49700 |
| 09/08/2018 | 9.75p | 10.00p | 9.18p | 9.75p | 29461 |
| 08/08/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/08/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/08/2018 | 9.75p | 9.75p | 9.18p | 9.75p | 1873 |
| 03/08/2018 | 9.75p | 9.75p | 9.18p | 9.75p | 10399 |
| 02/08/2018 | 9.75p | 9.75p | 9.20p | 9.75p | 25000 |
| 01/08/2018 | 9.75p | 9.75p | 9.20p | 9.75p | 27000 |
| 31/07/2018 | 9.75p | 9.75p | 9.62p | 9.75p | 20000 |
| 30/07/2018 | 9.75p | 9.75p | 9.60p | 9.75p | 30000 |
| 27/07/2018 | 10.50p | 10.50p | 9.35p | 9.75p | 60100 |
| 26/07/2018 | 11.00p | 11.00p | 9.50p | 10.50p | 209880 |
| 25/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/07/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 68900 |
| 20/07/2018 | 11.00p | 11.00p | 10.10p | 11.00p | 138318 |
| 19/07/2018 | 10.00p | 11.90p | 10.00p | 11.00p | 111873 |
| 18/07/2018 | 10.00p | 10.50p | 10.00p | 10.00p | 20000 |
| 17/07/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/07/2018 | 10.00p | 10.00p | 9.00p | 10.00p | 70253 |
| 13/07/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/07/2018 | 10.00p | 10.00p | 9.13p | 10.00p | 211 |
| 11/07/2018 | 11.00p | 11.00p | 10.00p | 10.00p | 35000 |
| 10/07/2018 | 11.00p | 11.00p | 10.30p | 11.00p | 20000 |
| 09/07/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 53300 |
| 06/07/2018 | 10.00p | 10.00p | 9.13p | 10.00p | 29622 |
| 05/07/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 25000 |
| 04/07/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 03/07/2018 | 9.50p | 10.55p | 9.50p | 10.00p | 47000 |
| 02/07/2018 | 9.00p | 9.90p | 9.00p | 9.50p | 15000 |
| 29/06/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/06/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/06/2018 | 9.25p | 9.25p | 8.75p | 9.00p | 1000 |
| 26/06/2018 | 10.00p | 10.00p | 9.02p | 9.25p | 26150 |
| 25/06/2018 | 10.00p | 10.00p | 9.33p | 10.00p | 18291 |
| 22/06/2018 | 10.00p | 10.50p | 10.00p | 10.00p | 6552 |
| 21/06/2018 | 10.00p | 10.00p | 9.90p | 10.00p | 52909 |
| 20/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/06/2018 | 10.00p | 10.20p | 10.00p | 10.00p | 1850 |
| 14/06/2018 | 10.00p | 10.50p | 9.00p | 10.00p | 26706 |
| 13/06/2018 | 10.00p | 10.00p | 9.10p | 10.00p | 50521 |
| 12/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/06/2018 | 10.00p | 10.00p | 9.20p | 10.00p | 5000 |
| 08/06/2018 | 11.00p | 11.00p | 10.00p | 10.00p | 36502 |
| 07/06/2018 | 12.00p | 12.00p | 10.15p | 11.00p | 122357 |
| 06/06/2018 | 13.00p | 13.00p | 12.00p | 13.00p | 14300 |
| 05/06/2018 | 13.00p | 13.00p | 12.00p | 13.00p | 5492 |
| 04/06/2018 | 13.00p | 13.00p | 12.00p | 13.00p | 12500 |
| 01/06/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/05/2018 | 13.50p | 13.50p | 12.10p | 13.00p | 44000 |
| 30/05/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/05/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/05/2018 | 13.50p | 14.00p | 12.10p | 13.50p | 83486 |
| 24/05/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/05/2018 | 13.50p | 13.50p | 12.60p | 13.50p | 40034 |
| 22/05/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/05/2018 | 13.50p | 14.70p | 12.60p | 13.50p | 12642 |
| 18/05/2018 | 13.50p | 14.65p | 12.55p | 13.50p | 30646 |
| 17/05/2018 | 13.50p | 13.50p | 12.55p | 13.50p | 20035 |
| 16/05/2018 | 11.25p | 15.42p | 11.25p | 13.50p | 226184 |
| 15/05/2018 | 11.25p | 12.22p | 11.10p | 11.25p | 80000 |
| 14/05/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 11/05/2018 | 11.25p | 11.70p | 10.10p | 11.25p | 80328 |
| 10/05/2018 | 11.25p | 11.95p | 10.25p | 11.25p | 81367 |
| 09/05/2018 | 10.00p | 10.50p | 10.00p | 10.30p | 30000 |
| 08/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/05/2018 | 10.00p | 10.00p | 8.50p | 10.00p | 165000 |
| 03/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/05/2018 | 10.00p | 10.27p | 10.00p | 10.00p | 12555 |
| 30/04/2018 | 10.50p | 10.50p | 9.10p | 10.00p | 50000 |
| 27/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/04/2018 | 10.50p | 10.50p | 9.30p | 10.50p | 25000 |
| 25/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/04/2018 | 10.50p | 10.50p | 9.13p | 10.50p | 5667 |
| 20/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/04/2018 | 10.25p | 11.40p | 10.25p | 10.50p | 15026 |
| 17/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/04/2018 | 9.75p | 10.50p | 9.00p | 10.25p | 41615 |
| 12/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/04/2018 | 9.75p | 10.40p | 9.75p | 9.75p | 3081 |
| 29/03/2018 | 10.75p | 10.75p | 9.75p | 9.75p | 200000 |
| 28/03/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/03/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/03/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 23/03/2018 | 11.00p | 11.00p | 9.80p | 10.75p | 3159 |
| 22/03/2018 | 11.00p | 11.00p | 10.10p | 11.00p | 289 |
| 21/03/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/03/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/03/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 9500 |
*Close Price adjusted for both dividends and splits