Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
16/03/2018 11.00p 11.00p 11.00p 11.00p 0
15/03/2018 11.00p 11.00p 11.00p 11.00p 3600
14/03/2018 12.25p 12.25p 10.25p 11.00p 29819
13/03/2018 12.25p 12.25p 12.25p 12.25p 0
12/03/2018 12.25p 12.25p 11.00p 12.25p 9000
09/03/2018 12.25p 12.25p 12.25p 12.25p 0
08/03/2018 12.25p 12.25p 12.25p 12.25p 0
07/03/2018 12.25p 12.25p 12.25p 12.25p 0
06/03/2018 12.25p 12.25p 12.25p 12.25p 0
05/03/2018 12.25p 12.25p 12.25p 12.25p 0
02/03/2018 12.25p 12.25p 12.25p 12.25p 0
01/03/2018 12.25p 12.25p 11.55p 12.25p 39325
28/02/2018 14.50p 15.15p 12.00p 12.25p 120484
27/02/2018 10.50p 16.24p 10.50p 14.50p 422485
26/02/2018 9.00p 10.50p 9.00p 10.50p 60000
23/02/2018 9.00p 9.85p 9.00p 9.00p 8500
22/02/2018 10.00p 10.00p 9.00p 9.00p 49000
21/02/2018 10.00p 10.00p 9.51p 10.00p 10000
20/02/2018 10.00p 10.00p 10.00p 10.00p 0
19/02/2018 10.00p 10.45p 10.00p 10.00p 9000
16/02/2018 10.00p 10.00p 10.00p 10.00p 0
15/02/2018 10.00p 10.45p 10.00p 10.00p 5900
14/02/2018 10.00p 10.50p 10.00p 10.00p 50000
13/02/2018 11.00p 11.00p 9.00p 10.00p 86345
12/02/2018 11.00p 11.50p 10.20p 11.00p 408
09/02/2018 11.00p 11.45p 10.03p 11.00p 18771
08/02/2018 11.00p 11.00p 11.00p 11.00p 0
07/02/2018 11.00p 11.00p 10.24p 11.00p 4800
06/02/2018 11.00p 11.50p 11.00p 11.00p 8600
05/02/2018 12.75p 12.75p 11.20p 12.00p 21783
02/02/2018 13.00p 13.00p 12.15p 12.75p 24066
01/02/2018 13.00p 13.95p 13.00p 13.00p 4000
31/01/2018 11.50p 13.98p 11.00p 13.00p 56021
30/01/2018 11.50p 11.88p 11.00p 11.50p 12941
29/01/2018 11.50p 11.90p 11.50p 11.50p 16
26/01/2018 11.50p 11.50p 11.50p 11.50p 0
25/01/2018 11.00p 11.78p 11.00p 11.50p 44080
24/01/2018 11.00p 11.00p 11.00p 11.00p 0
23/01/2018 11.50p 11.50p 11.00p 11.00p 5000
22/01/2018 11.50p 11.50p 11.50p 11.50p 0
19/01/2018 11.50p 11.50p 11.00p 11.50p 5000
18/01/2018 11.50p 11.50p 11.50p 11.50p 0
17/01/2018 11.50p 11.50p 11.50p 11.50p 0
16/01/2018 11.50p 11.50p 11.50p 11.50p -12000
15/01/2018 12.25p 12.25p 11.25p 11.50p 12000
12/01/2018 12.25p 12.25p 11.50p 12.25p 3
11/01/2018 12.25p 12.25p 12.25p 12.25p 0
10/01/2018 12.25p 12.44p 12.25p 12.25p 3230
09/01/2018 12.25p 12.25p 11.50p 12.25p 7500
08/01/2018 12.25p 12.25p 12.25p 12.25p 0
05/01/2018 12.25p 12.25p 12.25p 12.25p 0
04/01/2018 12.25p 12.25p 12.25p 12.25p 0
03/01/2018 12.00p 12.90p 12.00p 12.25p 6329
02/01/2018 12.00p 12.00p 12.00p 12.00p 0
29/12/2017 12.00p 12.00p 11.15p 12.00p 3500
28/12/2017 12.25p 12.25p 11.15p 12.00p 10100
27/12/2017 12.25p 12.25p 11.66p 12.25p 1000
22/12/2017 11.75p 12.50p 11.30p 12.25p 6611
21/12/2017 11.75p 11.75p 11.75p 11.75p 0
20/12/2017 11.25p 11.93p 11.25p 11.75p 10396
19/12/2017 11.25p 11.68p 10.58p 11.25p 3410
18/12/2017 11.00p 11.25p 11.00p 11.25p 27227
15/12/2017 12.25p 12.25p 10.80p 11.00p 55241
14/12/2017 12.50p 12.50p 12.00p 12.25p 64691
13/12/2017 11.25p 12.75p 11.25p 12.50p 98730
12/12/2017 11.25p 11.25p 10.58p 11.25p 15
11/12/2017 11.25p 11.25p 10.75p 11.25p 20000
08/12/2017 11.25p 11.25p 10.75p 11.25p 1173
07/12/2017 11.25p 11.25p 11.25p 11.25p 0
06/12/2017 12.00p 12.00p 11.00p 11.25p 13656
05/12/2017 12.25p 12.25p 11.50p 12.25p 33392
04/12/2017 13.00p 13.35p 12.00p 12.25p 56069
01/12/2017 11.75p 13.00p 11.75p 13.00p 56333
30/11/2017 12.75p 12.75p 11.75p 11.75p 21200
29/11/2017 13.00p 13.00p 12.50p 12.75p 39803
28/11/2017 13.00p 13.00p 12.55p 13.00p 87684
27/11/2017 13.00p 13.00p 13.00p 13.00p 0
24/11/2017 13.00p 13.00p 12.80p 13.00p 6089
23/11/2017 14.50p 14.50p 12.63p 13.00p 107521
22/11/2017 11.50p 15.88p 11.50p 14.50p 615400
21/11/2017 11.50p 11.50p 11.50p 11.50p 0
20/11/2017 11.50p 13.00p 11.00p 11.50p 20000
17/11/2017 12.00p 12.00p 11.04p 11.50p 55000
16/11/2017 12.00p 12.00p 11.15p 12.00p 74753
15/11/2017 12.00p 12.00p 12.00p 12.00p 0
14/11/2017 12.00p 12.00p 11.65p 12.00p 1596
13/11/2017 13.50p 13.50p 11.60p 12.00p 13000
10/11/2017 13.50p 13.50p 12.00p 13.50p 100
09/11/2017 13.50p 13.50p 12.00p 13.50p 4341
08/11/2017 13.50p 13.50p 13.50p 13.50p 0
07/11/2017 13.50p 13.50p 11.11p 13.50p 102259
06/11/2017 14.00p 14.00p 13.00p 13.50p 31808
03/11/2017 14.00p 14.00p 14.00p 14.00p 0
02/11/2017 14.00p 14.00p 13.00p 14.00p 15197
01/11/2017 14.00p 14.45p 13.00p 14.00p 10076
31/10/2017 14.00p 14.00p 13.00p 14.00p 25884
30/10/2017 14.00p 14.00p 14.00p 14.00p 0
27/10/2017 14.00p 14.50p 13.00p 14.00p 9172
26/10/2017 14.00p 14.00p 13.00p 14.00p 31874
25/10/2017 14.00p 14.70p 13.00p 14.00p 21050
24/10/2017 14.00p 14.00p 13.00p 14.00p 26986
23/10/2017 14.50p 14.90p 12.50p 14.00p 51442
20/10/2017 13.00p 15.00p 12.00p 14.50p 141140
19/10/2017 12.50p 13.00p 12.00p 13.00p 20000
18/10/2017 11.00p 12.50p 11.00p 12.50p 37000
17/10/2017 12.50p 12.50p 11.00p 11.00p 19600
16/10/2017 12.50p 12.50p 12.50p 12.50p 24000
13/10/2017 12.50p 12.50p 12.50p 12.50p 74012
12/10/2017 11.00p 12.50p 11.00p 12.50p 77717
11/10/2017 11.00p 11.00p 11.00p 11.00p 25900
10/10/2017 11.00p 11.00p 11.00p 11.00p 55595
09/10/2017 9.50p 11.00p 9.50p 11.00p 99246
06/10/2017 11.00p 11.00p 9.50p 9.50p 33847
05/10/2017 11.00p 11.00p 11.00p 11.00p 0
04/10/2017 11.00p 11.00p 11.00p 11.00p 4995
03/10/2017 11.00p 11.00p 11.00p 11.00p 1500
02/10/2017 10.25p 12.00p 10.25p 11.00p 42227
29/09/2017 9.75p 10.25p 9.75p 10.25p 56052
28/09/2017 9.75p 9.75p 9.75p 9.75p 0
27/09/2017 9.75p 9.75p 9.75p 9.75p 6089
26/09/2017 11.00p 11.00p 9.25p 9.75p 38478
25/09/2017 11.00p 11.00p 11.00p 11.00p 20000
22/09/2017 10.25p 11.00p 10.25p 11.00p 55140
21/09/2017 10.50p 10.50p 10.25p 10.25p 15000
20/09/2017 10.50p 10.50p 10.50p 10.50p 18431
19/09/2017 10.50p 10.50p 10.25p 10.50p 50033
18/09/2017 10.50p 10.50p 10.00p 10.50p 88274
15/09/2017 10.50p 10.50p 10.50p 10.50p 12363
14/09/2017 10.50p 10.50p 10.50p 10.50p 4750
13/09/2017 11.00p 11.00p 10.50p 10.50p 33348
12/09/2017 11.50p 13.50p 10.25p 11.00p 938526
11/09/2017 11.50p 11.50p 11.50p 11.50p 10333
08/09/2017 11.50p 11.50p 11.50p 11.50p 10977
07/09/2017 11.50p 11.50p 11.50p 11.50p 8425
06/09/2017 12.00p 12.00p 11.50p 11.50p 8972
05/09/2017 12.00p 12.00p 11.50p 12.00p 0
04/09/2017 12.00p 12.00p 11.50p 12.00p 390
01/09/2017 12.00p 12.00p 12.00p 12.00p 15963
31/08/2017 10.75p 12.25p 10.50p 12.00p 36559
30/08/2017 10.50p 11.50p 10.50p 10.50p 51081
29/08/2017 13.00p 13.00p 11.25p 11.50p 51843
25/08/2017 13.00p 13.00p 13.00p 13.00p 0
24/08/2017 13.00p 13.00p 13.00p 13.00p 0
23/08/2017 13.00p 13.00p 13.00p 13.00p 1000
22/08/2017 13.00p 13.00p 13.00p 13.00p 1200
21/08/2017 13.00p 13.00p 13.00p 13.00p 0
18/08/2017 13.00p 13.00p 13.00p 13.00p 17225
17/08/2017 13.00p 13.00p 13.00p 13.00p 0
16/08/2017 13.00p 13.00p 13.00p 13.00p 0
15/08/2017 13.00p 13.00p 13.00p 13.00p 0
14/08/2017 13.00p 13.00p 13.00p 13.00p 98
11/08/2017 13.00p 13.00p 13.00p 13.00p 10000
10/08/2017 13.00p 13.00p 13.00p 13.00p 5000
09/08/2017 13.50p 13.50p 13.00p 13.00p 46774
08/08/2017 13.50p 13.50p 13.50p 13.50p 61274
07/08/2017 13.50p 13.50p 13.50p 13.50p 0
04/08/2017 13.50p 13.50p 13.50p 13.50p 5000
03/08/2017 13.50p 13.50p 13.50p 13.50p 25000
02/08/2017 13.50p 13.50p 13.50p 13.50p 40178
01/08/2017 13.50p 13.75p 13.50p 13.50p 12410
31/07/2017 14.50p 14.50p 13.75p 13.75p 53271
28/07/2017 14.50p 14.50p 14.50p 14.50p 10000
27/07/2017 14.50p 14.50p 13.50p 14.50p 38271
26/07/2017 14.50p 14.50p 14.50p 14.50p 0
25/07/2017 14.50p 14.50p 14.50p 14.50p 0
24/07/2017 14.50p 14.50p 14.50p 14.50p 0
21/07/2017 14.50p 14.50p 14.50p 14.50p 0
20/07/2017 14.50p 14.50p 14.50p 14.50p 10000
19/07/2017 14.50p 14.50p 14.50p 14.50p 105
18/07/2017 14.50p 14.50p 14.50p 14.50p 0
17/07/2017 15.50p 15.50p 14.50p 14.50p 9800
14/07/2017 15.50p 15.50p 15.50p 15.50p 0
13/07/2017 15.50p 15.50p 15.50p 15.50p 0
12/07/2017 15.50p 15.50p 15.50p 15.50p 1250
11/07/2017 15.50p 15.50p 15.50p 15.50p 0
10/07/2017 15.50p 15.50p 15.50p 15.50p 0
07/07/2017 15.50p 15.50p 15.50p 15.50p 0
06/07/2017 15.50p 16.00p 15.50p 15.50p 526
05/07/2017 15.50p 15.50p 15.50p 15.50p 0
04/07/2017 15.50p 15.50p 15.50p 15.50p 2950
03/07/2017 15.50p 15.50p 15.50p 15.50p 0
30/06/2017 15.50p 16.00p 15.50p 15.50p 0
29/06/2017 16.00p 16.00p 15.50p 15.50p 12000
28/06/2017 17.00p 17.00p 16.00p 16.00p 87000
27/06/2017 17.00p 17.00p 17.00p 17.00p 12800
26/06/2017 16.00p 17.00p 16.00p 17.00p 16740
23/06/2017 16.00p 16.00p 16.00p 16.00p 0
22/06/2017 17.00p 17.00p 16.00p 16.00p 0
21/06/2017 17.00p 17.00p 17.00p 17.00p 0
20/06/2017 17.00p 17.00p 17.00p 17.00p 0
19/06/2017 17.00p 17.00p 17.00p 17.00p 0
16/06/2017 18.50p 20.00p 17.00p 17.00p 121432
15/06/2017 18.50p 18.50p 17.00p 18.50p 11177
14/06/2017 18.50p 18.50p 18.50p 18.50p 0
13/06/2017 18.50p 18.50p 17.00p 18.50p 2500
12/06/2017 18.50p 18.50p 18.50p 18.50p 0
09/06/2017 18.50p 18.50p 17.45p 18.50p 7170
08/06/2017 18.50p 19.75p 17.66p 18.50p 3748
07/06/2017 18.50p 18.50p 18.50p 18.50p 0
06/06/2017 18.50p 18.50p 18.50p 18.50p 0

*Close Price adjusted for both dividends and splits