Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
17/08/2016 14.00p 14.00p 12.83p 13.50p 17230
16/08/2016 14.50p 14.50p 14.00p 14.00p 13221
15/08/2016 15.00p 15.25p 14.13p 14.50p 23568
12/08/2016 12.00p 15.78p 12.00p 15.00p 121199
11/08/2016 12.00p 12.00p 12.00p 12.00p 0
10/08/2016 12.00p 12.00p 12.00p 12.00p 0
09/08/2016 12.00p 12.98p 11.00p 12.00p 5770
08/08/2016 10.25p 13.00p 9.65p 12.00p 200904
05/08/2016 10.25p 10.25p 9.65p 10.25p 8692
04/08/2016 10.25p 10.25p 10.25p 10.25p 0
03/08/2016 10.25p 10.25p 9.65p 10.25p 2500
02/08/2016 9.75p 10.77p 9.75p 10.25p 40500
01/08/2016 9.75p 9.75p 9.32p 9.75p 21699
29/07/2016 9.75p 10.40p 9.75p 9.75p 250
28/07/2016 9.75p 10.39p 9.18p 9.75p 25110
27/07/2016 9.75p 10.40p 9.18p 9.75p 7744
26/07/2016 10.50p 10.50p 9.75p 9.75p 10000
25/07/2016 10.50p 10.50p 10.05p 10.50p 3750
22/07/2016 10.50p 10.98p 10.00p 10.50p 68201
21/07/2016 10.50p 11.00p 10.50p 10.50p 0
20/07/2016 10.50p 10.50p 10.05p 10.50p 1481
19/07/2016 10.50p 10.50p 10.50p 10.50p 4717
18/07/2016 12.50p 12.50p 10.18p 10.50p 76387
15/07/2016 12.75p 13.70p 12.23p 12.50p 74389
14/07/2016 10.50p 14.00p 10.00p 12.75p 395629
13/07/2016 9.00p 10.50p 8.00p 10.50p 154184
12/07/2016 9.00p 9.00p 8.10p 9.00p 14456
11/07/2016 9.00p 9.00p 9.00p 9.00p 0
08/07/2016 9.00p 9.36p 9.00p 9.00p 11799
07/07/2016 9.00p 9.50p 9.00p 9.00p 1068
06/07/2016 9.00p 9.00p 9.00p 9.00p 0
05/07/2016 9.00p 9.00p 8.25p 9.00p 1900
04/07/2016 9.00p 9.00p 9.00p 9.00p 0
01/07/2016 9.00p 9.00p 8.00p 9.00p 19502
30/06/2016 9.00p 9.00p 9.00p 9.00p 0
29/06/2016 9.00p 9.45p 9.00p 9.00p 1000
28/06/2016 9.00p 9.00p 9.00p 9.00p 0
27/06/2016 9.00p 9.00p 9.00p 9.00p 0
24/06/2016 9.00p 9.00p 7.00p 9.00p 28022
23/06/2016 9.25p 9.25p 9.25p 9.25p 0
22/06/2016 9.25p 9.25p 9.25p 9.25p 0
21/06/2016 9.25p 9.25p 9.25p 9.25p 0
20/06/2016 9.25p 9.25p 9.25p 9.25p 0
17/06/2016 9.25p 9.25p 8.60p 9.25p 10342
16/06/2016 9.25p 9.25p 9.25p 9.25p 0
15/06/2016 9.25p 9.25p 9.25p 9.25p 0
14/06/2016 9.25p 9.85p 8.60p 9.25p 2790
13/06/2016 9.00p 9.00p 9.00p 9.00p 0
10/06/2016 9.00p 9.45p 8.60p 9.00p 15000
09/06/2016 9.25p 9.25p 8.50p 9.00p 34900
08/06/2016 9.25p 9.25p 8.68p 9.25p 99
07/06/2016 9.25p 9.25p 8.68p 9.25p 2154
06/06/2016 9.25p 9.70p 8.68p 9.25p 3452
03/06/2016 9.50p 9.50p 9.50p 9.50p 0
02/06/2016 10.00p 10.00p 9.03p 9.50p 21896
01/06/2016 10.00p 10.10p 9.55p 10.00p 34802
31/05/2016 10.25p 10.25p 9.50p 10.00p 5000
27/05/2016 10.25p 10.25p 9.50p 10.25p 11210
26/05/2016 10.25p 10.25p 10.25p 10.25p 0
25/05/2016 10.25p 10.25p 10.25p 10.25p 0
24/05/2016 10.25p 10.25p 9.50p 10.25p 5000
23/05/2016 10.25p 10.25p 9.60p 10.25p 12590
20/05/2016 10.25p 10.25p 10.25p 10.25p 0
19/05/2016 10.25p 10.25p 10.25p 10.25p 0
18/05/2016 10.25p 10.63p 10.25p 10.25p 21000
17/05/2016 10.25p 10.25p 10.25p 10.25p 0
16/05/2016 10.25p 10.25p 9.60p 10.25p 555
13/05/2016 10.25p 10.63p 9.68p 10.25p 12200
12/05/2016 9.75p 10.25p 9.68p 10.25p 52000
11/05/2016 10.50p 10.50p 9.38p 9.75p 38151
10/05/2016 10.50p 10.50p 10.01p 10.50p 14000
09/05/2016 10.50p 10.50p 10.01p 10.50p 8000
06/05/2016 11.00p 11.00p 10.18p 10.50p 4357
05/05/2016 11.00p 11.00p 10.18p 11.00p 1712
04/05/2016 11.00p 11.40p 11.00p 11.00p 8053
03/05/2016 11.00p 11.00p 11.00p 11.00p 0
29/04/2016 11.00p 11.00p 11.00p 11.00p 0
28/04/2016 12.00p 12.00p 10.00p 11.00p 23500
27/04/2016 12.00p 12.00p 12.00p 12.00p 0
26/04/2016 12.00p 12.00p 12.00p 12.00p 0
25/04/2016 12.00p 12.50p 11.00p 12.00p 4132
22/04/2016 12.25p 12.25p 11.50p 12.00p 15225
21/04/2016 12.25p 12.25p 12.25p 12.25p 0
20/04/2016 12.25p 12.25p 11.50p 12.25p 3586
19/04/2016 11.75p 13.00p 11.75p 12.25p 31500
18/04/2016 11.75p 11.75p 11.75p 11.75p 0
15/04/2016 11.75p 11.75p 11.75p 11.75p 0
14/04/2016 12.25p 12.70p 11.50p 11.75p 38855
13/04/2016 12.25p 12.25p 12.10p 12.25p 5041
12/04/2016 12.50p 12.50p 11.10p 12.25p 10000
11/04/2016 11.00p 13.92p 11.00p 12.50p 171283
08/04/2016 9.50p 11.90p 9.00p 11.00p 108925
07/04/2016 10.25p 10.25p 9.01p 9.50p 66198
06/04/2016 10.25p 11.00p 10.25p 10.25p 0
05/04/2016 10.50p 10.50p 9.00p 10.25p 55143
04/04/2016 11.00p 11.00p 9.00p 10.50p 16501
01/04/2016 11.25p 11.50p 10.50p 11.00p 5000
31/03/2016 11.25p 11.25p 10.50p 11.25p 6100
30/03/2016 11.25p 11.25p 10.50p 11.25p 1762
29/03/2016 11.25p 11.25p 11.25p 11.25p 0
24/03/2016 11.25p 11.25p 11.25p 11.25p 0
23/03/2016 11.50p 11.50p 11.00p 11.25p 13000
22/03/2016 11.50p 11.50p 11.50p 11.50p 0
21/03/2016 11.50p 12.50p 11.01p 11.50p 27162
18/03/2016 12.50p 12.90p 11.50p 11.50p 34479
17/03/2016 12.50p 12.50p 12.10p 12.50p 10000
16/03/2016 13.50p 13.50p 13.00p 13.00p 5000
15/03/2016 13.50p 13.50p 13.00p 13.50p 4000
14/03/2016 14.00p 14.00p 13.00p 13.50p 44450
11/03/2016 14.50p 14.50p 14.00p 14.00p 10000
10/03/2016 14.50p 14.50p 14.50p 14.50p 0
09/03/2016 16.00p 16.00p 14.50p 14.50p 10000
08/03/2016 16.00p 16.50p 16.00p 16.00p 0
07/03/2016 16.00p 16.00p 15.00p 16.00p 10000
04/03/2016 16.00p 16.00p 16.00p 16.00p 0
03/03/2016 16.00p 16.50p 16.00p 16.00p 0
02/03/2016 16.00p 16.00p 16.00p 16.00p 0
01/03/2016 16.00p 16.00p 16.00p 16.00p 0
29/02/2016 16.00p 16.00p 15.10p 16.00p 8000
26/02/2016 16.00p 16.00p 15.10p 16.00p 1563
25/02/2016 15.50p 16.90p 15.44p 16.00p 31093
24/02/2016 15.50p 15.50p 14.17p 15.50p 1050
23/02/2016 15.50p 15.50p 14.17p 15.50p 122
22/02/2016 15.50p 15.50p 14.15p 15.50p 904
19/02/2016 15.50p 15.50p 15.44p 15.50p 1000
18/02/2016 15.50p 15.50p 14.15p 15.50p 254
17/02/2016 15.75p 15.75p 14.50p 15.50p 4000
16/02/2016 15.75p 15.75p 15.75p 15.75p 0
15/02/2016 15.00p 16.80p 15.00p 15.75p 67346
12/02/2016 13.50p 15.70p 13.50p 15.00p 30900
11/02/2016 17.00p 17.00p 12.50p 13.50p 63886
10/02/2016 17.00p 17.00p 17.00p 17.00p 0
09/02/2016 17.00p 17.00p 17.00p 17.00p 0
08/02/2016 18.00p 18.00p 16.00p 17.00p 5193
05/02/2016 18.00p 18.00p 18.00p 18.00p 0
04/02/2016 18.00p 18.00p 18.00p 18.00p 0
03/02/2016 18.00p 18.00p 16.00p 18.00p 5000
02/02/2016 18.00p 18.00p 16.00p 18.00p 191
01/02/2016 18.00p 18.00p 18.00p 18.00p 0
29/01/2016 18.00p 18.00p 16.00p 18.00p 2500
28/01/2016 18.00p 18.00p 18.00p 18.00p 0
27/01/2016 18.00p 18.00p 16.00p 18.00p 1643
26/01/2016 18.00p 18.00p 18.00p 18.00p 0
25/01/2016 18.00p 18.00p 16.00p 18.00p 680
22/01/2016 18.00p 18.00p 18.00p 18.00p 0
21/01/2016 18.00p 18.00p 16.30p 18.00p 7500
20/01/2016 18.00p 18.00p 16.30p 18.00p 2493
19/01/2016 18.00p 18.00p 18.00p 18.00p 2733
18/01/2016 18.00p 18.00p 16.30p 18.00p 5021
15/01/2016 18.00p 18.00p 16.30p 18.00p 1268
14/01/2016 18.00p 18.00p 18.00p 18.00p 0
13/01/2016 17.00p 18.00p 16.30p 18.00p 11865
12/01/2016 17.00p 18.00p 16.20p 17.00p 500
11/01/2016 17.00p 17.00p 16.20p 17.00p 2094
08/01/2016 17.00p 18.00p 16.20p 17.00p 100
07/01/2016 15.50p 17.00p 15.50p 17.00p 34500
06/01/2016 16.50p 16.50p 16.00p 16.00p 277
05/01/2016 18.00p 18.00p 15.00p 16.50p 31225
04/01/2016 18.00p 18.50p 18.00p 18.00p 8043
31/12/2015 18.00p 18.00p 18.00p 18.00p 0
30/12/2015 18.00p 18.00p 18.00p 18.00p 0
29/12/2015 18.00p 18.00p 18.00p 18.00p 0
24/12/2015 18.00p 18.00p 18.00p 18.00p 0
23/12/2015 18.00p 18.00p 18.00p 18.00p 0
22/12/2015 18.00p 18.00p 16.00p 18.00p 2557
21/12/2015 18.00p 19.20p 17.00p 18.00p 15673
18/12/2015 18.00p 18.00p 16.00p 18.00p 2000
17/12/2015 18.50p 18.50p 17.00p 18.00p 3000
16/12/2015 18.50p 18.50p 17.00p 18.50p 920
15/12/2015 18.50p 18.50p 18.50p 18.50p 0
14/12/2015 18.50p 18.50p 17.00p 18.50p 26132
11/12/2015 18.50p 18.50p 17.15p 18.50p 6500
10/12/2015 18.50p 18.50p 18.50p 18.50p 0
09/12/2015 18.50p 18.50p 18.50p 18.50p 0
08/12/2015 18.50p 19.00p 18.25p 18.50p 1643
07/12/2015 18.50p 19.00p 17.15p 18.50p 1800
04/12/2015 18.50p 19.00p 18.50p 18.50p 0
03/12/2015 18.50p 18.50p 18.50p 18.50p 0
02/12/2015 18.50p 18.50p 18.50p 18.50p 0
01/12/2015 18.50p 18.50p 18.22p 18.50p 12500
30/11/2015 18.50p 18.50p 18.50p 18.50p 0
27/11/2015 18.50p 18.50p 18.00p 18.50p 11935
26/11/2015 18.50p 18.65p 17.00p 18.50p 21089
25/11/2015 18.50p 18.50p 18.50p 18.50p 0
24/11/2015 18.50p 18.50p 18.50p 18.50p 0
23/11/2015 18.50p 18.50p 18.50p 18.50p 0
20/11/2015 18.50p 18.50p 18.50p 18.50p 0
19/11/2015 18.50p 18.50p 18.50p 18.50p 0
18/11/2015 18.50p 19.00p 18.50p 18.50p 0
17/11/2015 18.50p 18.50p 18.50p 18.50p 0
16/11/2015 18.50p 18.50p 17.15p 18.50p 4500
13/11/2015 18.50p 18.50p 17.15p 18.50p 1250
12/11/2015 18.50p 18.50p 18.50p 18.50p 0
11/11/2015 18.50p 18.50p 17.15p 18.50p 4950
10/11/2015 18.50p 19.00p 18.50p 18.50p 0
09/11/2015 18.50p 18.75p 18.50p 18.50p 469
06/11/2015 18.50p 18.50p 18.50p 18.50p 0
05/11/2015 18.50p 18.50p 17.75p 18.50p 500
04/11/2015 19.00p 19.00p 18.00p 18.50p 5000
03/11/2015 19.00p 19.50p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits