Amedeo Resources (AMED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Amedeo Resources

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