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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Amedeo Resources (AMED) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2009 | 1,437.50p | 1,437.50p | 1,065.44p | 1,099.26p | 1656 |
| 02/07/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 01/07/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 30/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 29/06/2009 | 1,268.38p | 1,437.50p | 1,268.38p | 1,437.50p | 0 |
| 26/06/2009 | 1,268.38p | 1,268.38p | 1,268.38p | 1,268.38p | 0 |
| 25/06/2009 | 1,133.09p | 1,268.38p | 1,133.09p | 1,268.38p | 0 |
| 24/06/2009 | 1,437.50p | 1,437.50p | 1,048.53p | 1,133.09p | 89 |
| 23/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 3368 |
| 22/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 19/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 18/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 17/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 16/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 15/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 12/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 11/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 10/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 09/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 08/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 05/06/2009 | 1,437.50p | 1,437.50p | 1,183.82p | 1,437.50p | 0 |
| 04/06/2009 | 1,437.50p | 1,606.62p | 1,437.50p | 1,437.50p | 0 |
| 03/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 02/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 01/06/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 29/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 28/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 27/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 26/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 22/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 21/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 20/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 19/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 18/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 15/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 14/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 13/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 12/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 11/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 08/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 07/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 06/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 05/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 01/05/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 30/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 29/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 28/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 27/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 24/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 23/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 22/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 21/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 20/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 17/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 74 |
| 16/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 30 |
| 15/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 14/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 09/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 08/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 74 |
| 07/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 06/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 03/04/2009 | 1,437.50p | 1,606.62p | 1,437.50p | 1,437.50p | 0 |
| 02/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 01/04/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 31/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 30/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 27/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 26/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 25/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 24/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 23/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 20/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 19/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 18/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 17/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 16/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 13/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 12/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 11/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 10/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 09/03/2009 | 1,386.76p | 1,437.50p | 1,386.76p | 1,437.50p | 0 |
| 06/03/2009 | 1,386.76p | 1,386.76p | 1,386.76p | 1,386.76p | 517 |
| 05/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 04/03/2009 | 1,437.50p | 1,606.62p | 1,437.50p | 1,437.50p | 0 |
| 03/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 02/03/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 27/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 26/02/2009 | 1,437.50p | 1,437.50p | 1,386.76p | 1,437.50p | 0 |
| 25/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 24/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 23/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 20/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 148 |
| 19/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 18/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 17/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 16/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 13/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 12/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 11/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 10/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 09/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 06/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 05/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 04/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 03/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 02/02/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 30/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 29/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 28/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 27/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 26/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 181 |
| 23/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 22/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 739 |
| 21/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 20/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 19/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 16/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 15/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 14/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 13/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 12/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 14 |
| 09/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 08/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 07/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 06/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 05/01/2009 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 02/01/2009 | 1,352.94p | 1,437.50p | 1,352.94p | 1,437.50p | 0 |
| 31/12/2008 | 1,386.76p | 1,386.76p | 963.97p | 1,352.94p | 2957 |
| 30/12/2008 | 1,437.50p | 1,437.50p | 1,386.76p | 1,386.76p | 0 |
| 29/12/2008 | 1,386.76p | 1,437.50p | 1,386.76p | 1,437.50p | 0 |
| 24/12/2008 | 1,606.62p | 1,606.62p | 1,437.50p | 1,437.50p | 0 |
| 23/12/2008 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 22/12/2008 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 19/12/2008 | 1,471.32p | 1,471.32p | 1,437.50p | 1,437.50p | 0 |
| 18/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 17/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 16/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 15/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 12/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 11/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 10/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 09/12/2008 | 1,471.32p | 1,606.62p | 1,471.32p | 1,471.32p | 0 |
| 08/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 358 |
| 05/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 04/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 828 |
| 03/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 02/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 74 |
| 01/12/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 28/11/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 27/11/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 26/11/2008 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 148 |
| 25/11/2008 | 1,471.32p | 1,471.32p | 1,403.68p | 1,437.50p | 30 |
| 24/11/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 81 |
| 21/11/2008 | 1,471.32p | 1,471.32p | 1,471.32p | 1,471.32p | 0 |
| 20/11/2008 | 1,606.62p | 1,606.62p | 1,437.50p | 1,471.32p | 64 |
| 19/11/2008 | 1,099.26p | 1,606.62p | 1,065.44p | 1,606.62p | 251 |
| 18/11/2008 | 879.41p | 1,099.26p | 862.50p | 1,099.26p | 243 |
| 17/11/2008 | 321.32p | 997.79p | 321.32p | 879.41p | 1705 |
| 14/11/2008 | 135.29p | 338.24p | 118.38p | 321.32p | 931 |
| 13/11/2008 | 135.29p | 135.29p | 118.38p | 118.38p | 443 |
| 12/11/2008 | 101.47p | 135.29p | 101.47p | 135.29p | 205 |
| 11/11/2008 | 101.47p | 101.47p | 101.47p | 101.47p | 0 |
| 10/11/2008 | 101.47p | 101.47p | 101.47p | 101.47p | 59 |
| 07/11/2008 | 118.38p | 118.38p | 101.47p | 101.47p | 0 |
| 06/11/2008 | 101.47p | 118.38p | 101.47p | 118.38p | 443 |
| 05/11/2008 | 101.47p | 101.47p | 101.47p | 101.47p | 296 |
| 04/11/2008 | 101.47p | 101.47p | 101.47p | 101.47p | 59130 |
| 03/11/2008 | 118.38p | 118.38p | 118.38p | 118.38p | 0 |
| 31/10/2008 | 152.21p | 152.21p | 118.38p | 118.38p | 0 |
| 30/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 29/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 28/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 27/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 24/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 23/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 22/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 21/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 20/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 17/10/2008 | 152.21p | 152.21p | 152.21p | 152.21p | 0 |
| 16/10/2008 | 253.68p | 253.68p | 152.21p | 152.21p | 35 |
| 15/10/2008 | 422.79p | 422.79p | 287.50p | 287.50p | 0 |
| 14/10/2008 | 591.91p | 591.91p | 591.91p | 591.91p | 0 |
| 13/10/2008 | 591.91p | 591.91p | 591.91p | 591.91p | 0 |
| 10/10/2008 | 591.91p | 591.91p | 591.91p | 591.91p | 0 |
| 09/10/2008 | 727.21p | 727.21p | 591.91p | 591.91p | 237 |
| 08/10/2008 | 727.21p | 727.21p | 727.21p | 727.21p | 0 |
| 07/10/2008 | 727.21p | 727.21p | 727.21p | 727.21p | 0 |
| 06/10/2008 | 727.21p | 727.21p | 727.21p | 727.21p | 32722 |
| 03/10/2008 | 727.21p | 727.21p | 727.21p | 727.21p | 0 |
| 02/10/2008 | 727.21p | 727.21p | 727.21p | 727.21p | 0 |
| 01/10/2008 | 727.21p | 727.21p | 727.21p | 727.21p | 0 |
| 30/09/2008 | 794.85p | 794.85p | 727.21p | 727.21p | 0 |
| 29/09/2008 | 794.85p | 794.85p | 794.85p | 794.85p | 0 |
| 26/09/2008 | 896.32p | 896.32p | 794.85p | 794.85p | 0 |
| 25/09/2008 | 896.32p | 896.32p | 896.32p | 896.32p | 0 |
| 24/09/2008 | 896.32p | 896.32p | 896.32p | 896.32p | 0 |
| 23/09/2008 | 896.32p | 896.32p | 896.32p | 896.32p | 0 |
| 22/09/2008 | 896.32p | 896.32p | 896.32p | 896.32p | 0 |
| 19/09/2008 | 896.32p | 896.32p | 896.32p | 896.32p | 0 |
| 18/09/2008 | 896.32p | 896.32p | 896.32p | 896.32p | 0 |
*Close Price adjusted for both dividends and splits