Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
02/11/2015 19.00p 19.00p 19.00p 19.00p 0
30/10/2015 19.00p 19.00p 19.00p 19.00p 0
29/10/2015 19.00p 19.50p 18.12p 19.00p 2000
28/10/2015 19.00p 19.00p 18.00p 19.00p 5000
27/10/2015 19.50p 19.50p 19.00p 19.00p 6750
26/10/2015 19.50p 19.50p 19.00p 19.50p 1256
23/10/2015 21.50p 21.50p 19.00p 19.50p 23891
22/10/2015 21.50p 21.50p 21.50p 21.50p 0
21/10/2015 21.50p 22.00p 21.50p 21.50p 0
20/10/2015 21.50p 21.50p 21.50p 21.50p 0
19/10/2015 21.50p 21.85p 20.00p 21.50p 4366
16/10/2015 21.50p 21.85p 21.50p 21.50p 1900
15/10/2015 22.50p 22.50p 20.00p 21.50p 15500
14/10/2015 22.50p 22.50p 21.10p 22.50p 5273
13/10/2015 22.50p 22.50p 21.18p 22.50p 2400
12/10/2015 22.50p 22.50p 22.50p 22.50p 0
09/10/2015 22.50p 22.50p 22.50p 22.50p 0
08/10/2015 22.50p 22.50p 21.18p 22.50p 6550
07/10/2015 22.00p 22.50p 21.85p 22.50p 11000
06/10/2015 22.00p 22.00p 21.00p 22.00p 0
05/10/2015 22.00p 22.00p 21.00p 22.00p 10668
02/10/2015 22.00p 22.00p 21.88p 22.00p 1000
01/10/2015 22.00p 22.00p 22.00p 22.00p 0
30/09/2015 22.00p 22.00p 21.00p 22.00p 355
29/09/2015 23.00p 23.00p 21.00p 22.00p 31177
28/09/2015 22.00p 23.00p 22.00p 23.00p 43695
25/09/2015 26.00p 26.00p 23.00p 25.50p 8234
24/09/2015 26.50p 26.50p 26.00p 26.00p 0
23/09/2015 28.00p 28.50p 24.00p 26.50p 30500
22/09/2015 28.00p 28.00p 26.15p 28.00p 6000
21/09/2015 28.00p 28.00p 28.00p 28.00p 0
18/09/2015 28.00p 28.00p 26.15p 28.00p 3107
17/09/2015 28.00p 28.00p 28.00p 28.00p 0
16/09/2015 28.00p 28.00p 26.15p 28.00p 729
15/09/2015 28.00p 28.00p 28.00p 28.00p 0
14/09/2015 28.00p 28.00p 26.15p 28.00p 1168
11/09/2015 28.00p 28.00p 26.15p 28.00p 2000
10/09/2015 28.00p 28.00p 26.90p 28.00p 5000
09/09/2015 27.50p 29.20p 26.00p 28.00p 34549
08/09/2015 27.50p 28.50p 25.10p 27.50p 4856
07/09/2015 27.50p 27.50p 27.50p 27.50p 0
04/09/2015 27.50p 27.50p 27.50p 27.50p 0
03/09/2015 27.50p 27.50p 27.50p 27.50p 0
02/09/2015 27.50p 27.50p 27.50p 27.50p 0
01/09/2015 27.50p 27.50p 25.00p 27.50p 14611
28/08/2015 27.50p 27.50p 25.00p 27.50p 1004
27/08/2015 27.50p 27.50p 25.00p 27.50p 3920
26/08/2015 27.50p 27.50p 25.00p 27.50p 5392
25/08/2015 28.00p 28.00p 25.00p 27.50p 10517
24/08/2015 28.50p 28.50p 27.00p 28.00p 2000
21/08/2015 28.50p 28.50p 28.50p 28.50p 0
20/08/2015 28.50p 30.00p 28.00p 28.50p 58238
19/08/2015 28.50p 30.50p 27.50p 28.50p 870
18/08/2015 29.00p 29.00p 26.00p 29.00p 8000
17/08/2015 29.00p 29.00p 29.00p 29.00p 0
14/08/2015 29.00p 30.50p 29.00p 29.00p 14500
13/08/2015 29.00p 29.00p 28.00p 29.00p 5000
12/08/2015 30.50p 30.50p 28.00p 29.00p 3800
11/08/2015 30.50p 30.50p 30.50p 30.50p 0
10/08/2015 30.50p 30.50p 28.00p 30.50p 10000
07/08/2015 30.50p 30.50p 28.00p 30.50p 2500
06/08/2015 30.50p 30.50p 28.00p 30.50p 2500
05/08/2015 31.00p 31.00p 28.00p 30.50p 15830
04/08/2015 31.00p 31.00p 31.00p 31.00p 0
03/08/2015 31.00p 31.00p 29.00p 31.00p 980
31/07/2015 31.00p 31.05p 30.80p 31.00p 25000
30/07/2015 31.00p 31.00p 29.00p 31.00p 4522
29/07/2015 31.00p 32.50p 29.50p 31.00p 10160
28/07/2015 30.50p 31.00p 30.50p 31.00p 18167
27/07/2015 29.00p 32.00p 29.00p 30.50p 83802
24/07/2015 29.00p 30.50p 29.00p 29.00p 10000
23/07/2015 29.00p 29.10p 28.00p 29.00p 11665
22/07/2015 29.00p 29.18p 29.00p 29.00p 484
21/07/2015 29.00p 29.50p 29.00p 29.00p 39
20/07/2015 29.00p 29.30p 29.00p 29.00p 10881
17/07/2015 29.00p 29.00p 29.00p 29.00p 0
16/07/2015 29.00p 29.00p 28.00p 29.00p 520
15/07/2015 29.00p 29.00p 28.00p 29.00p 651
14/07/2015 29.00p 29.00p 29.00p 29.00p 0
13/07/2015 29.00p 30.50p 28.00p 29.00p 712
10/07/2015 30.50p 30.50p 28.00p 29.00p 16285
09/07/2015 31.50p 31.50p 30.00p 30.50p 6013
08/07/2015 31.50p 31.50p 30.00p 31.50p 6056
07/07/2015 31.50p 31.50p 31.10p 31.50p 3500
06/07/2015 31.50p 33.50p 30.60p 31.50p 29828
03/07/2015 31.50p 31.95p 30.55p 31.50p 3219
02/07/2015 31.50p 31.95p 30.40p 31.50p 2252
01/07/2015 31.50p 31.50p 30.35p 31.50p 61
30/06/2015 33.00p 33.00p 30.00p 32.50p 10280
29/06/2015 33.00p 33.00p 32.90p 33.00p 70
26/06/2015 33.00p 33.00p 31.00p 33.00p 1000
25/06/2015 33.00p 33.40p 33.00p 33.00p 1127
24/06/2015 33.00p 33.50p 33.00p 33.00p 2222
23/06/2015 33.00p 33.00p 31.10p 33.00p 4638
22/06/2015 33.00p 34.00p 33.00p 33.00p 2904
19/06/2015 33.00p 33.00p 31.40p 33.00p 3000
18/06/2015 33.00p 33.00p 33.00p 33.00p 0
17/06/2015 34.00p 38.50p 31.62p 33.00p 6596
16/06/2015 34.00p 35.50p 31.01p 34.00p 17630
15/06/2015 36.50p 36.50p 31.00p 34.00p 24242
12/06/2015 35.00p 36.78p 34.20p 35.00p 8226
11/06/2015 31.50p 43.00p 31.35p 35.00p 142762
10/06/2015 31.50p 31.50p 31.40p 31.50p 2750
09/06/2015 31.50p 31.50p 28.50p 31.50p 4600
08/06/2015 31.50p 31.82p 28.00p 31.50p 1629
05/06/2015 31.50p 31.50p 28.00p 31.50p 58649
04/06/2015 31.50p 31.95p 28.00p 31.50p 12927
03/06/2015 32.50p 32.50p 28.00p 31.50p 16146
02/06/2015 34.00p 34.00p 30.00p 32.50p 20502
01/06/2015 34.00p 34.00p 34.00p 34.00p 0
29/05/2015 34.00p 34.00p 31.15p 34.00p 2020
28/05/2015 34.00p 34.00p 31.70p 34.00p 2219
27/05/2015 34.00p 34.00p 31.15p 34.00p 2722
26/05/2015 34.00p 34.00p 31.50p 34.00p 8524
22/05/2015 34.00p 34.00p 33.70p 34.00p 2150
21/05/2015 34.00p 34.00p 33.70p 34.00p 4257
20/05/2015 34.00p 35.00p 33.70p 34.00p 13905
19/05/2015 32.00p 34.00p 31.50p 34.00p 36595
18/05/2015 32.00p 32.50p 30.10p 32.00p 17359
15/05/2015 32.00p 32.70p 31.11p 32.00p 6100
14/05/2015 32.00p 32.00p 31.10p 32.00p 4000
13/05/2015 32.00p 32.00p 31.15p 32.00p 8144
12/05/2015 32.00p 33.00p 31.15p 32.00p 19730
11/05/2015 33.00p 38.00p 31.00p 32.00p 9100
08/05/2015 33.00p 35.00p 31.75p 33.00p 5132
07/05/2015 31.00p 35.00p 31.00p 33.00p 49164
06/05/2015 31.00p 32.00p 29.00p 31.00p 44269
05/05/2015 29.00p 45.00p 29.00p 31.50p 331183
01/05/2015 29.00p 30.00p 29.00p 29.00p 83068
30/04/2015 29.00p 29.70p 28.35p 29.00p 6383
29/04/2015 30.50p 30.50p 29.00p 29.00p 9330
28/04/2015 30.50p 30.78p 29.00p 30.50p 16583
27/04/2015 30.50p 31.40p 29.30p 30.50p 13884
24/04/2015 29.00p 31.50p 28.72p 30.50p 187767
23/04/2015 32.50p 32.75p 30.10p 32.50p 7505
22/04/2015 32.50p 37.50p 30.65p 32.50p 4500
21/04/2015 32.50p 32.72p 30.65p 32.50p 1982
20/04/2015 32.50p 33.50p 30.50p 32.50p 32713
17/04/2015 40.00p 40.00p 26.00p 32.50p 132207
16/04/2015 40.00p 40.00p 36.00p 40.00p 2000
15/04/2015 40.00p 40.80p 35.50p 40.00p 3420
14/04/2015 40.00p 40.00p 35.01p 40.00p 7561
13/04/2015 40.00p 41.00p 35.50p 40.00p 4580
10/04/2015 40.00p 41.10p 35.50p 40.00p 8922
09/04/2015 42.50p 45.00p 36.00p 40.00p 67539
08/04/2015 32.50p 51.50p 32.50p 42.50p 110821
07/04/2015 32.50p 33.99p 31.00p 32.50p 18675
02/04/2015 33.50p 35.00p 32.30p 32.50p 53244
01/04/2015 33.50p 33.50p 32.25p 33.50p 49635
31/03/2015 36.50p 37.50p 32.00p 33.50p 7971
30/03/2015 33.00p 38.22p 30.00p 36.50p 29201
27/03/2015 31.50p 34.20p 28.50p 33.00p 79940
26/03/2015 35.00p 35.00p 28.50p 31.50p 89079
25/03/2015 35.00p 37.50p 33.50p 35.00p 39912
24/03/2015 32.50p 35.00p 27.70p 35.00p 63494
23/03/2015 35.00p 35.00p 30.00p 32.50p 34798
20/03/2015 35.00p 35.00p 35.00p 35.00p 0
19/03/2015 35.00p 35.00p 31.50p 35.00p 528
18/03/2015 35.00p 37.50p 35.00p 35.00p 10000
17/03/2015 35.00p 35.00p 30.00p 35.00p 24753
16/03/2015 35.00p 37.00p 30.00p 35.00p 31687
13/03/2015 35.00p 35.00p 35.00p 35.00p 1000
12/03/2015 35.00p 35.75p 35.00p 35.00p 6000
11/03/2015 37.50p 37.50p 35.00p 35.00p 750
10/03/2015 37.50p 37.50p 32.00p 37.50p 35050
09/03/2015 37.50p 37.50p 35.00p 37.50p 4538
06/03/2015 40.00p 40.00p 35.00p 37.50p 7399
05/03/2015 40.00p 41.00p 36.00p 40.00p 4548
04/03/2015 40.00p 40.00p 36.00p 40.00p 17592
03/03/2015 40.00p 41.00p 35.00p 40.00p 39293
02/03/2015 45.00p 45.00p 35.75p 40.00p 14289
27/02/2015 45.00p 45.00p 40.00p 45.00p 1700
26/02/2015 45.00p 45.00p 40.00p 45.00p 5479
25/02/2015 47.50p 47.50p 42.00p 45.00p 23000
24/02/2015 47.50p 47.50p 35.00p 47.50p 7440
23/02/2015 47.50p 47.50p 40.15p 47.50p 1500
20/02/2015 47.50p 50.20p 45.00p 47.50p 30633
19/02/2015 47.50p 47.50p 40.15p 47.50p 5000
18/02/2015 47.50p 47.50p 40.15p 47.50p 640
17/02/2015 47.50p 47.50p 47.50p 47.50p 0
16/02/2015 47.50p 47.50p 40.50p 47.50p 5611
13/02/2015 50.00p 50.00p 41.00p 47.50p 9323
12/02/2015 50.00p 50.00p 45.00p 50.00p 3750
11/02/2015 50.00p 50.00p 50.00p 50.00p 0
10/02/2015 50.00p 50.25p 46.50p 50.00p 32959
09/02/2015 50.00p 50.00p 49.50p 50.00p 121
06/02/2015 52.50p 52.50p 45.10p 50.00p 23699
05/02/2015 40.00p 58.00p 40.00p 52.50p 109632
04/02/2015 42.50p 42.50p 40.00p 40.00p 10042
03/02/2015 42.50p 43.40p 35.00p 42.50p 11436
02/02/2015 42.50p 42.50p 40.00p 42.50p 4757
30/01/2015 42.50p 42.50p 42.50p 42.50p 0
29/01/2015 42.50p 42.50p 42.50p 42.50p 0
28/01/2015 42.50p 47.50p 40.50p 42.50p 5698
27/01/2015 42.50p 42.50p 40.04p 42.50p 3133
26/01/2015 42.50p 43.00p 40.00p 42.50p 8079
23/01/2015 42.50p 47.50p 40.50p 42.50p 1421
22/01/2015 42.50p 42.50p 41.08p 42.50p 6445
21/01/2015 42.50p 43.00p 40.00p 42.50p 35133
20/01/2015 47.50p 47.50p 41.50p 42.50p 5544

*Close Price adjusted for both dividends and splits