Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
05/06/2017 18.50p 18.50p 18.50p 18.50p 0
02/06/2017 19.00p 19.00p 18.50p 18.50p 6000
01/06/2017 20.00p 20.00p 19.00p 19.00p 27500
31/05/2017 20.00p 20.75p 20.00p 20.00p 4819
30/05/2017 22.00p 22.00p 19.60p 20.00p 42628
26/05/2017 22.00p 22.00p 22.00p 22.00p 0
25/05/2017 22.00p 22.75p 22.00p 22.00p 0
24/05/2017 22.00p 22.98p 22.00p 22.00p 11000
23/05/2017 22.25p 22.25p 21.50p 22.00p 6346
22/05/2017 22.25p 23.50p 22.25p 22.25p 0
19/05/2017 22.25p 22.98p 21.52p 22.25p 935
18/05/2017 22.50p 23.50p 22.04p 22.25p 7922
17/05/2017 25.00p 25.00p 23.50p 23.50p 13762
16/05/2017 25.25p 25.25p 24.50p 25.00p 2500
15/05/2017 24.50p 25.90p 24.50p 25.25p 48110
12/05/2017 24.00p 25.00p 24.00p 24.50p 16189
11/05/2017 25.00p 25.90p 24.00p 24.00p 15852
10/05/2017 21.00p 26.50p 21.00p 25.00p 220419
09/05/2017 21.00p 21.00p 19.00p 21.00p 6614
08/05/2017 21.00p 21.00p 21.00p 21.00p 0
05/05/2017 21.00p 21.00p 21.00p 21.00p 0
04/05/2017 21.00p 21.00p 21.00p 21.00p 0
03/05/2017 21.00p 21.00p 21.00p 21.00p 0
02/05/2017 21.00p 21.00p 21.00p 21.00p 0
28/04/2017 21.00p 22.50p 19.50p 21.00p 8170
27/04/2017 19.00p 22.55p 19.00p 21.00p 39069
26/04/2017 18.50p 19.00p 18.02p 19.00p 520
25/04/2017 19.50p 19.50p 18.50p 18.50p 12500
24/04/2017 19.50p 19.50p 19.10p 19.50p 2000
21/04/2017 19.50p 19.50p 19.00p 19.50p 30000
20/04/2017 20.50p 20.50p 19.02p 19.50p 6375
19/04/2017 21.00p 21.00p 19.18p 20.50p 6804
18/04/2017 21.00p 21.00p 20.30p 21.00p 10000
13/04/2017 21.00p 21.00p 21.00p 21.00p 0
12/04/2017 21.00p 21.00p 21.00p 21.00p 0
11/04/2017 21.00p 21.00p 20.30p 21.00p 2000
10/04/2017 21.00p 21.00p 21.00p 21.00p 0
07/04/2017 21.00p 21.00p 21.00p 21.00p 0
06/04/2017 21.00p 21.98p 20.30p 21.00p 12200
05/04/2017 21.50p 21.50p 20.10p 21.00p 7950
04/04/2017 21.50p 22.85p 20.10p 21.50p 4800
03/04/2017 22.00p 22.00p 21.00p 21.50p 5330
31/03/2017 22.50p 22.50p 21.00p 22.00p 14998
30/03/2017 22.50p 23.00p 21.19p 22.50p 10000
29/03/2017 24.00p 24.00p 22.50p 22.50p 16300
28/03/2017 24.00p 24.00p 23.50p 24.00p 5000
27/03/2017 22.00p 24.00p 22.00p 24.00p 27718
24/03/2017 20.00p 23.00p 20.00p 22.00p 38407
23/03/2017 20.00p 20.00p 20.00p 20.00p 0
22/03/2017 20.00p 20.00p 20.00p 20.00p 0
21/03/2017 22.00p 22.00p 19.19p 20.00p 11621
20/03/2017 22.00p 22.00p 22.00p 22.00p 0
17/03/2017 22.00p 22.00p 22.00p 22.00p 0
16/03/2017 21.00p 22.75p 21.00p 22.00p 41000
15/03/2017 22.25p 22.25p 20.00p 21.00p 26841
14/03/2017 23.00p 23.00p 21.00p 22.50p 27438
13/03/2017 23.00p 23.00p 22.35p 23.00p 222
10/03/2017 23.00p 24.00p 22.35p 23.00p 725
09/03/2017 23.00p 23.00p 23.00p 23.00p 10000
08/03/2017 23.00p 24.00p 23.00p 23.00p 24000
07/03/2017 26.75p 26.75p 23.32p 23.50p 57852
06/03/2017 26.75p 26.75p 26.00p 26.75p 11920
03/03/2017 25.00p 27.00p 25.00p 26.75p 35234
02/03/2017 25.00p 25.00p 24.02p 25.00p 1450
01/03/2017 25.00p 25.00p 25.00p 25.00p 0
28/02/2017 25.00p 25.98p 23.35p 25.00p 30893
27/02/2017 24.00p 26.80p 23.35p 25.00p 39360
24/02/2017 24.00p 24.50p 23.02p 24.00p 10056
23/02/2017 24.00p 24.00p 23.00p 24.00p 3513
22/02/2017 24.00p 24.00p 24.00p 24.00p 0
21/02/2017 24.00p 24.00p 24.00p 24.00p 0
20/02/2017 24.00p 24.00p 23.00p 24.00p 13209
17/02/2017 25.00p 25.00p 23.00p 24.00p 17688
16/02/2017 23.50p 26.80p 23.50p 25.00p 120634
15/02/2017 20.00p 24.98p 18.35p 23.50p 98634
14/02/2017 20.00p 20.00p 20.00p 20.00p 0
13/02/2017 20.50p 20.50p 18.98p 20.00p 6579
10/02/2017 20.50p 20.50p 20.50p 20.50p 0
09/02/2017 21.00p 21.00p 19.35p 20.50p 12413
08/02/2017 21.00p 21.00p 19.35p 21.00p 394
07/02/2017 21.00p 21.00p 21.00p 21.00p 0
06/02/2017 21.00p 21.00p 20.00p 21.00p 10000
03/02/2017 20.00p 21.00p 19.30p 21.00p 28864
02/02/2017 20.00p 22.00p 19.10p 20.00p 12839
01/02/2017 20.00p 20.00p 19.10p 20.00p 4089
31/01/2017 22.50p 22.50p 19.83p 20.00p 30500
30/01/2017 22.50p 23.55p 22.50p 22.50p 9796
27/01/2017 23.00p 23.00p 21.00p 22.50p 9579
26/01/2017 24.50p 24.50p 23.00p 23.00p 13402
25/01/2017 26.50p 26.50p 24.00p 24.50p 51991
24/01/2017 26.50p 26.50p 25.62p 26.50p 5000
23/01/2017 26.50p 27.50p 25.60p 26.50p 32699
20/01/2017 26.50p 27.85p 25.50p 26.50p 151434
19/01/2017 25.50p 27.55p 24.02p 26.50p 116669
18/01/2017 23.00p 25.50p 20.07p 25.50p 119044
17/01/2017 23.00p 23.98p 22.02p 23.00p 4074
16/01/2017 26.50p 26.50p 22.50p 23.00p 44833
13/01/2017 26.50p 26.70p 25.02p 26.50p 6622
12/01/2017 26.50p 27.00p 25.00p 26.50p 35113
11/01/2017 26.50p 27.10p 25.00p 26.50p 50049
10/01/2017 26.50p 27.20p 25.25p 26.50p 31821
09/01/2017 26.50p 26.50p 25.02p 26.50p 5330
06/01/2017 26.50p 26.50p 24.10p 26.50p 10020
05/01/2017 26.50p 27.40p 26.50p 26.50p 26628
04/01/2017 26.00p 26.70p 25.02p 26.50p 25779
03/01/2017 22.50p 26.85p 22.50p 26.00p 75663
30/12/2016 22.50p 22.50p 22.50p 22.50p 0
29/12/2016 22.50p 22.50p 22.15p 22.50p 4789
28/12/2016 24.00p 24.00p 22.15p 22.50p 24492
23/12/2016 20.50p 24.50p 18.50p 24.00p 117610
22/12/2016 22.50p 27.00p 20.00p 20.50p 44057
21/12/2016 28.00p 28.00p 20.25p 22.50p 106196
20/12/2016 28.00p 28.00p 26.25p 28.00p 36698
19/12/2016 28.00p 29.00p 26.25p 28.00p 35665
16/12/2016 32.00p 32.00p 26.25p 28.00p 282189
15/12/2016 32.50p 40.00p 31.10p 32.00p 434510
14/12/2016 25.50p 34.00p 25.30p 32.50p 267102
13/12/2016 23.50p 27.00p 23.02p 25.50p 41609
12/12/2016 25.00p 25.00p 23.33p 23.50p 66250
09/12/2016 25.00p 25.98p 24.55p 25.00p 27066
08/12/2016 25.50p 25.50p 24.12p 25.00p 6750
07/12/2016 25.50p 26.45p 24.33p 25.50p 29356
06/12/2016 25.50p 25.50p 24.33p 25.50p 1000
05/12/2016 25.50p 25.50p 24.33p 25.50p 10436
02/12/2016 25.50p 25.50p 24.15p 25.50p 2300
01/12/2016 27.50p 27.50p 25.13p 25.50p 21186
30/11/2016 28.00p 28.00p 27.36p 27.50p 12832
29/11/2016 28.00p 28.98p 27.36p 28.00p 6400
28/11/2016 27.00p 30.50p 27.00p 28.00p 74201
25/11/2016 25.50p 28.00p 25.50p 27.00p 51382
24/11/2016 25.50p 26.35p 24.55p 25.50p 40853
23/11/2016 25.50p 25.50p 25.00p 25.50p 0
22/11/2016 25.00p 25.70p 24.02p 25.00p 42437
21/11/2016 26.00p 26.75p 25.00p 25.00p 36106
18/11/2016 23.00p 26.00p 23.00p 26.00p 62321
17/11/2016 19.50p 23.00p 19.50p 23.00p 46927
16/11/2016 19.50p 21.00p 19.50p 19.50p 5000
15/11/2016 19.50p 20.75p 19.50p 19.50p 17000
14/11/2016 22.50p 22.50p 19.50p 19.50p 47227
11/11/2016 24.50p 24.60p 21.02p 22.50p 68146
10/11/2016 19.50p 25.70p 19.50p 23.50p 182403
09/11/2016 19.50p 20.75p 18.85p 19.50p 21539
08/11/2016 19.00p 19.98p 18.05p 19.50p 58500
07/11/2016 18.00p 20.00p 17.10p 19.00p 141913
04/11/2016 16.00p 19.40p 16.00p 18.00p 86965
03/11/2016 16.00p 16.70p 15.00p 16.00p 71385
02/11/2016 16.00p 16.90p 15.24p 16.00p 60400
01/11/2016 15.75p 16.90p 15.20p 16.00p 67853
31/10/2016 13.25p 16.00p 13.15p 15.75p 129147
28/10/2016 13.25p 13.98p 13.25p 13.25p 1345
27/10/2016 13.25p 13.25p 13.25p 13.25p 0
26/10/2016 12.75p 13.25p 12.52p 13.25p 41467
25/10/2016 14.00p 14.00p 12.52p 12.75p 80955
24/10/2016 14.00p 14.33p 14.00p 14.00p 20450
21/10/2016 14.00p 15.00p 13.15p 14.00p 106063
20/10/2016 12.00p 14.50p 12.00p 14.00p 97837
19/10/2016 12.00p 12.50p 11.02p 12.00p 493
18/10/2016 11.50p 12.40p 10.00p 12.00p 38750
17/10/2016 11.50p 11.50p 11.50p 11.50p 0
14/10/2016 12.00p 12.00p 11.02p 11.50p 12890
13/10/2016 12.00p 12.00p 11.02p 12.00p 4659
12/10/2016 12.00p 12.00p 11.15p 12.00p 11504
11/10/2016 11.00p 12.74p 11.00p 12.00p 82321
10/10/2016 11.00p 11.30p 11.00p 11.00p 11504
07/10/2016 11.00p 11.00p 10.00p 11.00p 535
06/10/2016 11.00p 11.00p 11.00p 11.00p 0
05/10/2016 11.00p 11.00p 11.00p 11.00p 0
04/10/2016 11.00p 11.00p 10.00p 11.00p 6765
03/10/2016 11.00p 11.00p 10.00p 11.00p 3006
30/09/2016 11.25p 11.38p 10.10p 11.00p 14581
29/09/2016 11.25p 11.25p 11.25p 11.25p 0
28/09/2016 11.25p 11.25p 11.25p 11.25p 0
27/09/2016 11.25p 11.25p 10.08p 11.25p 6782
26/09/2016 11.25p 11.25p 11.25p 11.25p 0
23/09/2016 12.50p 12.50p 10.65p 11.25p 25720
22/09/2016 13.00p 15.00p 11.50p 12.50p 127263
21/09/2016 11.50p 13.60p 11.20p 13.00p 66122
20/09/2016 11.50p 11.50p 11.50p 11.50p 0
19/09/2016 11.50p 11.50p 11.50p 11.50p 0
16/09/2016 12.50p 13.14p 11.10p 11.50p 28000
15/09/2016 11.50p 13.00p 11.02p 12.50p 106442
14/09/2016 11.25p 11.90p 11.25p 11.50p 14346
13/09/2016 10.75p 11.25p 10.75p 11.25p 12245
12/09/2016 10.75p 11.00p 10.75p 10.75p 7755
09/09/2016 12.00p 12.00p 10.18p 10.75p 22610
08/09/2016 12.00p 12.00p 12.00p 12.00p 0
07/09/2016 12.00p 12.00p 11.02p 12.00p 724
06/09/2016 12.00p 12.00p 12.00p 12.00p 0
05/09/2016 12.00p 12.50p 11.13p 12.00p 8500
02/09/2016 12.00p 12.00p 12.00p 12.00p 0
01/09/2016 12.00p 12.00p 11.13p 12.00p 10000
31/08/2016 12.00p 12.00p 11.13p 12.00p 2075
30/08/2016 11.25p 12.00p 11.25p 12.00p 16864
26/08/2016 11.25p 11.25p 11.25p 11.25p 0
25/08/2016 11.25p 11.25p 11.25p 11.25p 0
24/08/2016 11.50p 11.50p 11.18p 11.25p 48463
23/08/2016 11.00p 11.90p 10.18p 11.50p 20469
22/08/2016 13.00p 13.00p 11.00p 11.00p 66954
19/08/2016 13.00p 13.00p 12.00p 13.00p 7500
18/08/2016 13.50p 13.50p 12.50p 13.00p 33105

*Close Price adjusted for both dividends and splits