Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
19/04/2010 744.12p 744.12p 744.12p 744.12p 51443
16/04/2010 744.12p 744.12p 744.12p 744.12p 0
15/04/2010 744.12p 744.12p 744.12p 744.12p 0
14/04/2010 744.12p 744.12p 744.12p 744.12p 0
13/04/2010 710.29p 744.12p 710.29p 744.12p 0
12/04/2010 710.29p 710.29p 710.29p 710.29p 0
09/04/2010 710.29p 710.29p 710.29p 710.29p 0
08/04/2010 710.29p 710.29p 710.29p 710.29p 0
07/04/2010 744.12p 744.12p 710.29p 710.29p 0
06/04/2010 744.12p 744.12p 744.12p 744.12p 0
01/04/2010 744.12p 744.12p 744.12p 744.12p 0
31/03/2010 744.12p 744.12p 744.12p 744.12p 0
30/03/2010 744.12p 744.12p 744.12p 744.12p 0
29/03/2010 744.12p 744.12p 744.12p 744.12p 0
26/03/2010 744.12p 744.12p 744.12p 744.12p 0
25/03/2010 744.12p 744.12p 744.12p 744.12p 0
24/03/2010 744.12p 744.12p 744.12p 744.12p 0
23/03/2010 744.12p 744.12p 744.12p 744.12p 0
22/03/2010 744.12p 744.12p 744.12p 744.12p 0
19/03/2010 744.12p 744.12p 744.12p 744.12p 0
18/03/2010 744.12p 744.12p 744.12p 744.12p 0
17/03/2010 744.12p 744.12p 744.12p 744.12p 0
16/03/2010 744.12p 744.12p 744.12p 744.12p 0
15/03/2010 744.12p 744.12p 744.12p 744.12p 0
12/03/2010 744.12p 744.12p 744.12p 744.12p 2225
11/03/2010 761.03p 761.03p 744.12p 744.12p 49500
10/03/2010 761.03p 761.03p 761.03p 761.03p 0
09/03/2010 761.03p 761.03p 761.03p 761.03p 0
08/03/2010 761.03p 761.03p 761.03p 761.03p 0
05/03/2010 761.03p 761.03p 761.03p 761.03p 0
04/03/2010 761.03p 761.03p 761.03p 761.03p 0
03/03/2010 761.03p 761.03p 761.03p 761.03p 0
02/03/2010 761.03p 761.03p 761.03p 761.03p 0
01/03/2010 761.03p 761.03p 761.03p 761.03p 0
26/02/2010 761.03p 761.03p 761.03p 761.03p 0
25/02/2010 761.03p 761.03p 761.03p 761.03p 0
24/02/2010 761.03p 761.03p 761.03p 761.03p 0
23/02/2010 761.03p 761.03p 761.03p 761.03p 0
22/02/2010 761.03p 761.03p 761.03p 761.03p 0
19/02/2010 761.03p 761.03p 761.03p 761.03p 0
18/02/2010 761.03p 761.03p 761.03p 761.03p 0
17/02/2010 761.03p 761.03p 761.03p 761.03p 0
16/02/2010 761.03p 761.03p 761.03p 761.03p 0
15/02/2010 761.03p 761.03p 761.03p 761.03p 0
12/02/2010 794.85p 794.85p 693.38p 761.03p 30
11/02/2010 794.85p 794.85p 794.85p 794.85p 0
10/02/2010 794.85p 794.85p 794.85p 794.85p 0
09/02/2010 794.85p 794.85p 794.85p 794.85p 0
08/02/2010 794.85p 794.85p 794.85p 794.85p 0
05/02/2010 794.85p 794.85p 794.85p 794.85p 0
04/02/2010 794.85p 794.85p 794.85p 794.85p 0
03/02/2010 794.85p 794.85p 794.85p 794.85p 0
02/02/2010 794.85p 794.85p 794.85p 794.85p 0
01/02/2010 794.85p 794.85p 794.85p 794.85p 0
29/01/2010 794.85p 794.85p 794.85p 794.85p 0
28/01/2010 794.85p 794.85p 794.85p 794.85p 0
27/01/2010 794.85p 794.85p 794.85p 794.85p 0
26/01/2010 794.85p 794.85p 794.85p 794.85p 0
25/01/2010 761.03p 794.85p 761.03p 794.85p 0
22/01/2010 761.03p 761.03p 761.03p 761.03p 2957
21/01/2010 761.03p 761.03p 761.03p 761.03p 0
20/01/2010 761.03p 761.03p 761.03p 761.03p 0
19/01/2010 761.03p 761.03p 761.03p 761.03p 0
18/01/2010 761.03p 761.03p 761.03p 761.03p 0
15/01/2010 761.03p 761.03p 761.03p 761.03p 0
14/01/2010 761.03p 761.03p 761.03p 761.03p 0
13/01/2010 761.03p 761.03p 761.03p 761.03p 0
12/01/2010 761.03p 761.03p 761.03p 761.03p 0
11/01/2010 761.03p 761.03p 761.03p 761.03p 0
08/01/2010 761.03p 761.03p 761.03p 761.03p 0
07/01/2010 761.03p 761.03p 761.03p 761.03p 0
06/01/2010 761.03p 761.03p 761.03p 761.03p 0
05/01/2010 794.85p 794.85p 761.03p 761.03p 30
04/01/2010 879.41p 879.41p 575.00p 794.85p 495
31/12/2009 879.41p 879.41p 879.41p 879.41p 0
30/12/2009 879.41p 879.41p 879.41p 879.41p 0
29/12/2009 879.41p 879.41p 879.41p 879.41p 0
24/12/2009 879.41p 879.41p 879.41p 879.41p 0
23/12/2009 879.41p 1,031.62p 879.41p 879.41p 0
22/12/2009 879.41p 879.41p 879.41p 879.41p 0
21/12/2009 879.41p 1,031.62p 879.41p 879.41p 0
18/12/2009 879.41p 879.41p 879.41p 879.41p 0
17/12/2009 879.41p 879.41p 879.41p 879.41p 0
16/12/2009 879.41p 879.41p 879.41p 879.41p 0
15/12/2009 879.41p 879.41p 879.41p 879.41p 0
14/12/2009 845.59p 879.41p 845.59p 879.41p 0
11/12/2009 845.59p 845.59p 845.59p 845.59p 0
10/12/2009 845.59p 845.59p 845.59p 845.59p 0
09/12/2009 845.59p 845.59p 845.59p 845.59p 0
08/12/2009 845.59p 845.59p 845.59p 845.59p 0
07/12/2009 845.59p 845.59p 845.59p 845.59p 0
04/12/2009 845.59p 845.59p 845.59p 845.59p 0
03/12/2009 845.59p 845.59p 845.59p 845.59p 0
02/12/2009 845.59p 1,031.62p 845.59p 845.59p 0
01/12/2009 845.59p 845.59p 845.59p 845.59p 0
30/11/2009 845.59p 845.59p 845.59p 845.59p 0
27/11/2009 845.59p 845.59p 845.59p 845.59p 0
26/11/2009 845.59p 845.59p 794.85p 845.59p 0
25/11/2009 845.59p 845.59p 845.59p 845.59p 0
24/11/2009 845.59p 845.59p 845.59p 845.59p 0
23/11/2009 845.59p 845.59p 845.59p 845.59p 0
20/11/2009 845.59p 845.59p 845.59p 845.59p 0
19/11/2009 845.59p 845.59p 845.59p 845.59p 0
18/11/2009 845.59p 845.59p 845.59p 845.59p 0
17/11/2009 845.59p 845.59p 845.59p 845.59p 0
16/11/2009 845.59p 845.59p 845.59p 845.59p 0
13/11/2009 845.59p 845.59p 845.59p 845.59p 0
12/11/2009 845.59p 845.59p 794.85p 845.59p 0
11/11/2009 845.59p 845.59p 845.59p 845.59p 0
10/11/2009 845.59p 845.59p 845.59p 845.59p 0
09/11/2009 845.59p 845.59p 845.59p 845.59p 0
06/11/2009 845.59p 845.59p 845.59p 845.59p 0
05/11/2009 845.59p 845.59p 845.59p 845.59p 0
04/11/2009 845.59p 845.59p 845.59p 845.59p 0
03/11/2009 845.59p 845.59p 845.59p 845.59p 0
02/11/2009 845.59p 845.59p 845.59p 845.59p 0
30/10/2009 845.59p 845.59p 845.59p 845.59p 0
29/10/2009 845.59p 845.59p 845.59p 845.59p 0
28/10/2009 845.59p 845.59p 845.59p 845.59p 0
27/10/2009 845.59p 845.59p 845.59p 845.59p 0
26/10/2009 845.59p 845.59p 845.59p 845.59p 0
23/10/2009 845.59p 845.59p 845.59p 845.59p 0
22/10/2009 896.32p 896.32p 845.59p 845.59p 0
21/10/2009 896.32p 896.32p 896.32p 896.32p 0
20/10/2009 896.32p 896.32p 896.32p 896.32p 0
19/10/2009 896.32p 896.32p 896.32p 896.32p 0
16/10/2009 896.32p 896.32p 896.32p 896.32p 0
15/10/2009 896.32p 896.32p 896.32p 896.32p 0
14/10/2009 896.32p 896.32p 896.32p 896.32p 0
13/10/2009 896.32p 896.32p 896.32p 896.32p 0
12/10/2009 896.32p 896.32p 896.32p 896.32p 0
09/10/2009 896.32p 896.32p 896.32p 896.32p 0
08/10/2009 896.32p 896.32p 896.32p 896.32p 0
07/10/2009 896.32p 896.32p 896.32p 896.32p 0
06/10/2009 896.32p 896.32p 896.32p 896.32p 0
05/10/2009 896.32p 896.32p 896.32p 896.32p 0
02/10/2009 896.32p 896.32p 896.32p 896.32p 0
01/10/2009 896.32p 896.32p 777.94p 896.32p 30
30/09/2009 963.97p 896.32p 845.59p 896.32p 30
29/09/2009 963.97p 963.97p 963.97p 963.97p 0
28/09/2009 963.97p 963.97p 963.97p 963.97p 0
25/09/2009 963.97p 963.97p 963.97p 963.97p 0
24/09/2009 963.97p 963.97p 963.97p 963.97p 0
23/09/2009 963.97p 963.97p 963.97p 963.97p 0
22/09/2009 963.97p 963.97p 963.97p 963.97p 0
21/09/2009 963.97p 963.97p 963.97p 963.97p 0
18/09/2009 963.97p 963.97p 963.97p 963.97p 0
17/09/2009 963.97p 963.97p 963.97p 963.97p 0
16/09/2009 963.97p 963.97p 963.97p 963.97p 0
15/09/2009 963.97p 963.97p 963.97p 963.97p 0
14/09/2009 963.97p 963.97p 963.97p 963.97p 0
11/09/2009 963.97p 963.97p 963.97p 963.97p 0
10/09/2009 963.97p 963.97p 963.97p 963.97p 0
09/09/2009 963.97p 963.97p 963.97p 963.97p 0
08/09/2009 963.97p 963.97p 963.97p 963.97p 0
07/09/2009 963.97p 963.97p 963.97p 963.97p 0
04/09/2009 963.97p 963.97p 963.97p 963.97p 0
03/09/2009 963.97p 963.97p 963.97p 963.97p 0
02/09/2009 963.97p 963.97p 963.97p 963.97p 0
01/09/2009 963.97p 963.97p 963.97p 963.97p 0
28/08/2009 963.97p 963.97p 963.97p 963.97p 0
27/08/2009 896.32p 963.97p 896.32p 963.97p 0
26/08/2009 896.32p 896.32p 896.32p 896.32p 0
25/08/2009 896.32p 896.32p 896.32p 896.32p 0
24/08/2009 879.41p 896.32p 879.41p 896.32p 0
21/08/2009 879.41p 879.41p 879.41p 879.41p 0
20/08/2009 879.41p 879.41p 879.41p 879.41p 0
19/08/2009 879.41p 879.41p 879.41p 879.41p 0
18/08/2009 879.41p 879.41p 879.41p 879.41p 0
17/08/2009 879.41p 879.41p 879.41p 879.41p 0
14/08/2009 879.41p 879.41p 879.41p 879.41p 0
13/08/2009 879.41p 879.41p 879.41p 879.41p 0
12/08/2009 879.41p 879.41p 879.41p 879.41p 0
11/08/2009 845.59p 879.41p 845.59p 879.41p 114
10/08/2009 811.76p 845.59p 811.76p 845.59p 0
07/08/2009 811.76p 811.76p 811.76p 811.76p 0
06/08/2009 811.76p 811.76p 811.76p 811.76p 0
05/08/2009 811.76p 811.76p 811.76p 811.76p 0
04/08/2009 811.76p 811.76p 811.76p 811.76p 0
03/08/2009 811.76p 811.76p 811.76p 811.76p 0
31/07/2009 879.41p 879.41p 811.76p 811.76p 0
30/07/2009 963.97p 963.97p 930.15p 930.15p 0
29/07/2009 963.97p 963.97p 963.97p 963.97p 0
28/07/2009 963.97p 963.97p 963.97p 963.97p 0
27/07/2009 930.15p 963.97p 930.15p 963.97p 0
24/07/2009 930.15p 930.15p 930.15p 930.15p 0
23/07/2009 930.15p 1,166.91p 930.15p 930.15p 0
22/07/2009 963.97p 963.97p 930.15p 930.15p 0
21/07/2009 963.97p 963.97p 963.97p 963.97p 0
20/07/2009 1,048.53p 1,048.53p 963.97p 963.97p 44
17/07/2009 1,048.53p 1,048.53p 1,048.53p 1,048.53p 0
16/07/2009 1,048.53p 1,048.53p 1,048.53p 1,048.53p 0
15/07/2009 1,048.53p 1,048.53p 1,048.53p 1,048.53p 0
14/07/2009 1,048.53p 1,048.53p 1,048.53p 1,048.53p 0
13/07/2009 1,099.26p 1,099.26p 1,048.53p 1,048.53p 0
10/07/2009 1,099.26p 1,099.26p 1,099.26p 1,099.26p 0
09/07/2009 1,099.26p 1,099.26p 1,014.71p 1,099.26p 0
08/07/2009 1,099.26p 1,099.26p 1,099.26p 1,099.26p 0
07/07/2009 1,099.26p 1,099.26p 1,099.26p 1,099.26p 0
06/07/2009 1,099.26p 1,099.26p 1,099.26p 1,099.26p 0

*Close Price adjusted for both dividends and splits