Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
19/01/2015 47.50p 47.50p 47.00p 47.50p 1064
16/01/2015 47.50p 47.50p 43.00p 47.50p 8569
15/01/2015 47.50p 47.50p 47.50p 47.50p 0
14/01/2015 47.50p 47.50p 43.00p 47.50p 2000
13/01/2015 50.00p 50.00p 42.25p 47.50p 43177
12/01/2015 50.00p 50.00p 45.00p 50.00p 7120
09/01/2015 50.00p 50.00p 45.00p 50.00p 12753
08/01/2015 47.50p 50.00p 45.00p 50.00p 17807
07/01/2015 47.50p 48.75p 46.00p 47.50p 1649
06/01/2015 50.00p 50.00p 45.25p 47.50p 11336
05/01/2015 50.00p 50.90p 46.50p 50.00p 22926
02/01/2015 45.00p 80.00p 45.00p 50.00p 281470
31/12/2014 45.00p 45.00p 45.00p 45.00p 0
30/12/2014 45.00p 47.40p 40.00p 45.00p 932
29/12/2014 45.00p 45.00p 40.00p 45.00p 5000
24/12/2014 50.00p 50.00p 40.00p 45.00p 18414
23/12/2014 50.00p 52.50p 48.50p 50.00p 553
22/12/2014 50.00p 50.00p 48.50p 50.00p 0
19/12/2014 48.50p 50.00p 42.00p 48.50p 13208
18/12/2014 48.50p 48.50p 42.00p 48.50p 5261
17/12/2014 48.50p 48.50p 42.00p 48.50p 10818
16/12/2014 48.50p 48.50p 47.07p 48.50p 625
15/12/2014 48.50p 48.50p 42.00p 48.50p 8195
12/12/2014 55.00p 55.00p 43.00p 48.50p 28922
11/12/2014 57.50p 58.20p 50.00p 55.00p 5956
10/12/2014 57.50p 59.00p 50.20p 57.50p 3945
09/12/2014 57.50p 57.50p 50.60p 57.50p 3144
08/12/2014 57.50p 63.00p 57.50p 57.50p 278
05/12/2014 57.50p 64.00p 50.60p 57.50p 3502
04/12/2014 57.50p 57.50p 57.50p 57.50p 0
03/12/2014 57.50p 57.50p 50.60p 57.50p 2312
02/12/2014 57.50p 57.50p 50.60p 57.50p 695
01/12/2014 60.00p 60.00p 50.60p 57.50p 4950
28/11/2014 60.00p 75.00p 55.50p 60.00p 38554
27/11/2014 70.00p 70.00p 55.00p 60.00p 40476
26/11/2014 72.50p 72.50p 65.00p 67.50p 4989
25/11/2014 80.00p 80.00p 70.00p 72.50p 8534
24/11/2014 67.50p 86.10p 63.00p 80.00p 76787
21/11/2014 65.00p 70.00p 61.50p 67.50p 13202
20/11/2014 65.00p 70.00p 61.10p 65.00p 4769
19/11/2014 65.00p 70.00p 63.90p 65.00p 6377
18/11/2014 65.00p 67.00p 60.00p 65.00p 10698
17/11/2014 67.50p 67.50p 56.00p 65.00p 8158
14/11/2014 67.50p 67.50p 60.10p 67.50p 5093
13/11/2014 67.50p 67.50p 66.60p 67.50p 487
12/11/2014 70.00p 70.00p 60.00p 67.50p 12937
11/11/2014 70.00p 70.00p 65.00p 70.00p 16533
10/11/2014 70.00p 73.00p 65.00p 70.00p 17001
07/11/2014 70.00p 71.80p 67.00p 70.00p 9290
06/11/2014 70.00p 74.00p 62.50p 70.00p 77195
05/11/2014 80.00p 100.00p 67.56p 70.00p 93341
04/11/2014 60.00p 82.84p 60.00p 77.50p 24782
03/11/2014 57.50p 62.00p 50.68p 60.00p 21270
31/10/2014 57.50p 57.50p 52.50p 57.50p 2000
30/10/2014 57.50p 57.50p 57.50p 57.50p 0
29/10/2014 57.50p 57.50p 50.00p 57.50p 4845
28/10/2014 57.50p 57.50p 50.00p 57.50p 3438
27/10/2014 57.50p 57.50p 50.00p 57.50p 3435
24/10/2014 57.50p 57.50p 50.00p 57.50p 4700
23/10/2014 57.50p 57.50p 52.80p 57.50p 2097
22/10/2014 57.50p 57.50p 53.00p 57.50p 300
21/10/2014 57.50p 57.50p 50.00p 57.50p 3667
20/10/2014 57.50p 57.50p 45.00p 57.50p 4550
17/10/2014 57.50p 57.50p 57.50p 57.50p 0
16/10/2014 57.50p 57.50p 50.00p 57.50p 9466
15/10/2014 60.00p 60.00p 53.00p 57.50p 3614
14/10/2014 60.00p 60.00p 55.00p 60.00p 1700
13/10/2014 55.00p 62.90p 55.00p 60.00p 6598
10/10/2014 60.00p 60.00p 45.00p 55.00p 34467
09/10/2014 57.50p 60.00p 55.00p 60.00p 2676
08/10/2014 60.00p 60.00p 55.00p 57.50p 3538
07/10/2014 58.00p 60.00p 58.00p 60.00p 3050
06/10/2014 62.50p 63.55p 55.66p 58.00p 9787
03/10/2014 62.50p 62.50p 60.00p 62.50p 3259
02/10/2014 70.00p 70.00p 58.50p 62.50p 22469
01/10/2014 70.00p 70.00p 70.00p 70.00p 0
30/09/2014 70.00p 70.00p 70.00p 70.00p 0
29/09/2014 70.00p 72.50p 70.00p 70.00p 0
26/09/2014 70.00p 70.00p 65.00p 70.00p 1476
25/09/2014 70.00p 70.00p 65.00p 70.00p 4500
24/09/2014 70.00p 73.00p 65.00p 70.00p 10419
23/09/2014 70.00p 73.75p 67.00p 70.00p 3421
22/09/2014 70.00p 73.90p 68.25p 70.00p 3780
19/09/2014 72.50p 72.50p 68.25p 70.00p 7153
18/09/2014 75.00p 75.00p 65.00p 75.00p 4691
17/09/2014 75.00p 75.00p 75.00p 75.00p 0
16/09/2014 72.50p 75.00p 65.00p 75.00p 12009
15/09/2014 77.50p 80.00p 70.00p 77.50p 20431
12/09/2014 77.50p 80.00p 71.00p 77.50p 4950
11/09/2014 80.00p 80.00p 71.00p 77.50p 11800
10/09/2014 82.50p 82.80p 75.00p 80.00p 27768
09/09/2014 82.50p 83.85p 77.10p 82.50p 4492
08/09/2014 75.00p 85.05p 72.50p 82.50p 44438
05/09/2014 75.00p 76.90p 70.00p 75.00p 28175
04/09/2014 75.00p 76.00p 75.00p 75.00p 3750
03/09/2014 75.00p 75.00p 72.50p 75.00p 300
02/09/2014 75.00p 76.20p 75.00p 75.00p 1559
01/09/2014 75.00p 75.00p 75.00p 75.00p 0
29/08/2014 75.00p 76.40p 67.00p 75.00p 7931
28/08/2014 77.50p 77.50p 72.50p 75.00p 1000
27/08/2014 77.50p 77.50p 77.50p 77.50p 0
26/08/2014 75.00p 77.50p 72.50p 77.50p 1002
22/08/2014 80.00p 80.00p 71.00p 75.00p 9008
21/08/2014 82.50p 82.50p 75.00p 80.00p 7101
20/08/2014 82.50p 82.50p 75.35p 82.50p 5874
19/08/2014 82.50p 82.50p 75.32p 82.50p 836
18/08/2014 82.50p 84.99p 76.00p 82.50p 7765
15/08/2014 82.50p 82.50p 77.00p 82.50p 7067
14/08/2014 82.50p 87.00p 78.00p 82.50p 16650
13/08/2014 82.50p 82.50p 78.00p 82.50p 1500
12/08/2014 82.50p 83.25p 82.50p 82.50p 1186
11/08/2014 82.50p 82.50p 78.00p 82.50p 811
08/08/2014 82.50p 83.50p 77.94p 82.50p 2845
07/08/2014 82.50p 83.55p 82.50p 82.50p 10
06/08/2014 85.00p 85.70p 80.00p 82.50p 2750
05/08/2014 82.50p 85.00p 80.00p 85.00p 12343
04/08/2014 85.00p 86.15p 80.00p 82.50p 12928
01/08/2014 85.00p 85.00p 80.00p 85.00p 0
31/07/2014 85.00p 85.00p 80.00p 85.00p 7255
30/07/2014 85.00p 85.00p 80.00p 85.00p 346
29/07/2014 85.00p 85.00p 81.50p 85.00p 5295
28/07/2014 90.00p 91.50p 83.00p 85.00p 9143
25/07/2014 90.00p 90.00p 85.00p 90.00p 12000
24/07/2014 90.00p 92.90p 90.00p 90.00p 1318
23/07/2014 90.00p 91.75p 86.00p 90.00p 1081
22/07/2014 92.50p 92.50p 85.00p 90.00p 4049
21/07/2014 92.50p 95.00p 87.00p 92.50p 0
18/07/2014 95.00p 95.00p 87.00p 92.50p 5557
17/07/2014 92.50p 95.00p 90.00p 95.00p 3325
16/07/2014 92.50p 92.80p 85.00p 92.50p 5022
15/07/2014 95.00p 95.00p 85.00p 92.50p 9088
14/07/2014 90.00p 95.00p 88.00p 95.00p 10565
11/07/2014 92.50p 93.50p 85.00p 90.00p 31982
10/07/2014 97.50p 97.50p 82.81p 92.50p 14926
09/07/2014 97.50p 97.50p 90.00p 97.50p 3336
08/07/2014 100.00p 100.00p 90.00p 97.50p 8781
07/07/2014 92.50p 105.00p 91.00p 100.00p 99821
04/07/2014 77.50p 97.52p 75.00p 92.50p 39993
03/07/2014 80.00p 81.00p 73.50p 77.50p 43472
02/07/2014 82.50p 82.50p 75.00p 80.00p 12260
01/07/2014 82.50p 83.00p 80.00p 82.50p 10716
30/06/2014 102.50p 102.50p 77.50p 82.50p 105254
27/06/2014 92.50p 99.00p 88.00p 97.50p 37669
26/06/2014 92.50p 96.00p 86.20p 92.50p 22075
25/06/2014 92.50p 93.00p 86.20p 92.50p 7422
24/06/2014 82.50p 92.00p 82.10p 90.00p 18293
23/06/2014 97.50p 97.50p 80.00p 82.50p 28651
20/06/2014 95.00p 102.50p 90.00p 97.50p 41294
19/06/2014 92.50p 95.00p 86.25p 95.00p 7375
18/06/2014 92.50p 92.50p 86.00p 92.50p 5684
17/06/2014 92.50p 92.50p 86.00p 92.50p 1753
16/06/2014 97.50p 97.50p 90.00p 92.50p 18192
13/06/2014 97.50p 100.00p 90.50p 97.50p 14226
12/06/2014 95.00p 97.50p 90.00p 97.50p 23702
11/06/2014 105.00p 105.00p 86.00p 95.00p 38432
10/06/2014 100.00p 108.40p 98.00p 105.00p 25386
09/06/2014 87.50p 105.00p 85.60p 102.50p 109562
06/06/2014 87.50p 89.75p 81.25p 87.50p 58642
05/06/2014 87.50p 89.00p 81.00p 87.50p 41583
04/06/2014 85.00p 87.50p 80.00p 87.50p 25742
03/06/2014 82.50p 85.00p 80.00p 85.00p 9236
02/06/2014 85.00p 85.00p 76.65p 82.50p 14943
30/05/2014 85.00p 85.00p 80.00p 85.00p 21623
29/05/2014 85.00p 85.00p 81.03p 85.00p 6308
28/05/2014 85.00p 85.00p 80.00p 85.00p 8808
27/05/2014 82.50p 85.00p 81.00p 85.00p 14436
23/05/2014 82.50p 87.50p 78.00p 82.50p 21837
22/05/2014 85.00p 85.00p 78.00p 82.50p 4840
21/05/2014 85.00p 85.00p 80.00p 85.00p 6436
20/05/2014 85.00p 85.00p 80.00p 85.00p 4126
19/05/2014 85.00p 85.00p 80.00p 85.00p 3066
16/05/2014 85.00p 85.00p 80.00p 85.00p 45851
15/05/2014 77.50p 85.00p 77.50p 85.00p 17855
14/05/2014 85.00p 85.00p 77.50p 77.50p 16512
13/05/2014 82.50p 85.00p 75.50p 85.00p 23429
12/05/2014 90.00p 95.00p 80.00p 95.00p 14824
09/05/2014 80.00p 94.00p 77.00p 90.00p 48316
08/05/2014 82.50p 85.00p 76.00p 80.00p 17526
07/05/2014 90.00p 90.00p 75.00p 85.00p 39803
06/05/2014 90.00p 90.00p 85.00p 90.00p 5554
02/05/2014 90.00p 90.00p 85.00p 90.00p 40081
01/05/2014 95.00p 95.00p 88.00p 90.00p 36033
30/04/2014 97.50p 100.00p 90.70p 95.00p 17286
29/04/2014 97.50p 97.50p 90.25p 97.50p 12536
28/04/2014 100.00p 100.00p 90.00p 97.50p 21585
25/04/2014 100.00p 100.00p 95.00p 100.00p 13905
24/04/2014 97.50p 100.00p 93.50p 100.00p 15771
23/04/2014 100.00p 104.00p 90.25p 97.50p 85636
22/04/2014 100.00p 103.25p 95.00p 100.00p 31265
17/04/2014 100.00p 101.40p 96.38p 100.00p 12178
16/04/2014 100.00p 101.70p 96.10p 100.00p 17737
15/04/2014 100.00p 101.00p 95.00p 100.00p 25576
14/04/2014 102.50p 105.00p 95.00p 100.00p 12455
11/04/2014 110.00p 110.00p 100.00p 105.00p 39082
10/04/2014 107.50p 110.00p 100.00p 110.00p 27969
09/04/2014 107.50p 110.00p 95.00p 110.00p 16289
08/04/2014 107.50p 111.75p 97.50p 107.50p 24279
07/04/2014 97.50p 97.50p 95.15p 97.50p 6235
04/04/2014 97.50p 98.85p 95.00p 97.50p 37694
03/04/2014 97.50p 110.00p 96.38p 110.00p 30831

*Close Price adjusted for both dividends and splits