Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
02/04/2014 97.50p 100.00p 95.25p 97.50p 23569
01/04/2014 95.00p 99.00p 93.00p 97.50p 16584
31/03/2014 100.00p 100.00p 95.00p 95.00p 9686
28/03/2014 100.00p 110.00p 96.00p 110.00p 15431
27/03/2014 97.50p 101.75p 97.50p 100.00p 12627
26/03/2014 100.00p 100.00p 97.50p 97.50p 15683
25/03/2014 102.50p 102.50p 98.00p 100.00p 42605
24/03/2014 107.50p 107.50p 100.00p 102.50p 21873
21/03/2014 107.50p 107.50p 100.03p 107.50p 9145
20/03/2014 110.00p 110.00p 100.00p 107.50p 27464
19/03/2014 97.00p 110.00p 96.90p 110.00p 75778
18/03/2014 97.00p 97.00p 95.03p 97.00p 7156
17/03/2014 97.50p 110.00p 95.03p 110.00p 19325
14/03/2014 96.50p 97.50p 95.00p 97.50p 38379
13/03/2014 97.50p 98.00p 95.00p 96.50p 49101
12/03/2014 98.50p 98.50p 95.00p 97.50p 6885
11/03/2014 97.50p 100.00p 93.35p 98.50p 60418
10/03/2014 105.00p 105.00p 97.00p 97.50p 78006
07/03/2014 105.00p 109.00p 100.60p 105.00p 72116
06/03/2014 105.00p 109.00p 100.50p 105.00p 75734
05/03/2014 107.50p 110.00p 100.00p 105.00p 109446
04/03/2014 102.50p 116.00p 100.00p 107.50p 261955
03/03/2014 95.00p 112.50p 94.00p 102.50p 434337
28/02/2014 115.00p 117.00p 110.75p 112.50p 70870
27/02/2014 122.50p 122.50p 107.00p 115.00p 43423
26/02/2014 130.00p 130.25p 100.00p 117.50p 118158
25/02/2014 115.00p 157.00p 111.00p 130.00p 137398
24/02/2014 117.50p 120.00p 105.50p 117.50p 17002
21/02/2014 130.00p 132.50p 110.00p 117.50p 60221
20/02/2014 125.00p 136.00p 117.50p 130.00p 36559
19/02/2014 137.50p 140.00p 119.00p 125.00p 37677
18/02/2014 145.00p 146.00p 126.50p 137.50p 48296
17/02/2014 160.00p 160.00p 133.00p 145.00p 68796
14/02/2014 160.00p 167.00p 142.50p 160.00p 72854
13/02/2014 182.50p 205.00p 148.00p 160.00p 294191
12/02/2014 127.50p 199.00p 105.00p 182.50p 483852
11/02/2014 130.00p 130.00p 115.00p 127.50p 56992
10/02/2014 137.50p 137.50p 125.00p 130.00p 39671
07/02/2014 140.00p 142.20p 125.00p 137.50p 43845
06/02/2014 157.50p 165.00p 110.00p 140.00p 410877
05/02/2014 187.50p 325.00p 80.00p 157.50p 925748
04/02/2014 65.00p 89.00p 65.00p 80.00p 505095
03/02/2014 63.00p 68.00p 60.00p 65.00p 206705
31/01/2014 58.50p 70.04p 55.00p 63.00p 296696
30/01/2014 55.00p 60.06p 54.50p 58.50p 58280
29/01/2014 55.50p 56.56p 53.50p 55.00p 20996
28/01/2014 55.50p 56.70p 53.60p 55.50p 19317
27/01/2014 55.50p 57.00p 52.00p 55.50p 16537
24/01/2014 61.00p 61.00p 53.25p 55.50p 36119
23/01/2014 57.50p 61.00p 54.00p 61.00p 47817
22/01/2014 57.00p 57.00p 51.00p 54.00p 8866
21/01/2014 58.50p 59.67p 50.50p 57.00p 31075
20/01/2014 53.50p 62.50p 52.00p 58.50p 96016
17/01/2014 45.00p 55.00p 43.10p 53.50p 103456
16/01/2014 46.00p 46.00p 43.20p 46.00p 16000
15/01/2014 48.50p 48.50p 45.50p 46.00p 16478
14/01/2014 50.00p 50.00p 44.98p 48.50p 36439
13/01/2014 50.00p 50.00p 45.60p 50.00p 36353
10/01/2014 50.00p 50.00p 48.00p 50.00p 2287
09/01/2014 49.00p 53.50p 45.60p 50.00p 8567
08/01/2014 53.50p 53.50p 48.00p 53.50p 10085
07/01/2014 52.50p 53.50p 47.00p 53.50p 15293
06/01/2014 51.00p 54.40p 48.00p 52.50p 60277
03/01/2014 44.00p 53.00p 43.88p 51.00p 109577
02/01/2014 41.00p 44.00p 40.00p 44.00p 35079
31/12/2013 40.50p 43.50p 40.00p 41.00p 0
30/12/2013 40.50p 43.50p 40.00p 40.50p 980
27/12/2013 40.50p 41.00p 40.00p 40.50p 26711
24/12/2013 43.50p 43.50p 38.00p 40.50p 10000
23/12/2013 46.50p 48.00p 45.00p 46.50p 174500
20/12/2013 46.50p 47.99p 46.50p 46.50p 5000
19/12/2013 46.50p 46.50p 42.00p 46.50p 9400
18/12/2013 46.50p 46.50p 42.00p 46.50p 5000
17/12/2013 46.50p 47.99p 44.50p 44.50p 77500
16/12/2013 46.50p 48.00p 42.55p 46.50p 0
13/12/2013 46.50p 48.00p 42.55p 46.50p 0
12/12/2013 46.50p 48.00p 42.55p 46.50p 0
11/12/2013 46.50p 48.00p 42.55p 44.50p 39662
10/12/2013 47.50p 47.50p 46.50p 46.50p 400
09/12/2013 47.50p 47.50p 40.00p 47.50p 44762
06/12/2013 49.00p 49.00p 44.50p 44.50p 400
05/12/2013 49.00p 49.00p 48.00p 49.00p 0
04/12/2013 49.00p 49.00p 48.00p 49.00p 82
03/12/2013 49.00p 49.00p 49.00p 49.00p 2006
02/12/2013 49.00p 49.50p 48.00p 49.00p 2538
29/11/2013 52.50p 52.50p 48.50p 49.00p 8040
28/11/2013 52.50p 53.00p 45.00p 52.50p 72450
27/11/2013 52.50p 53.00p 52.50p 52.50p 213550
26/11/2013 52.50p 52.50p 39.00p 52.50p 369402
25/11/2013 52.50p 52.50p 51.00p 52.50p 0
22/11/2013 52.50p 52.50p 51.00p 52.50p 0
21/11/2013 52.50p 52.50p 51.00p 52.50p 0
20/11/2013 52.50p 52.50p 51.00p 52.50p 0
19/11/2013 52.50p 52.50p 51.00p 52.50p 5840
18/11/2013 52.50p 52.50p 47.00p 52.50p 2500
15/11/2013 52.50p 52.50p 51.00p 52.50p 0
14/11/2013 52.50p 52.50p 51.00p 52.50p 0
13/11/2013 52.50p 52.50p 51.00p 52.50p 901
12/11/2013 52.50p 52.50p 51.01p 52.50p 0
11/11/2013 52.50p 52.50p 51.01p 52.50p 0
08/11/2013 52.50p 52.50p 51.01p 52.50p 0
07/11/2013 52.50p 52.50p 51.01p 52.50p 133
06/11/2013 52.50p 52.50p 48.00p 52.50p 2000
05/11/2013 52.50p 52.50p 51.00p 52.50p 1000
04/11/2013 52.50p 52.50p 51.00p 52.50p 1029
01/11/2013 52.50p 52.50p 47.00p 52.50p 0
31/10/2013 52.50p 52.50p 47.00p 52.50p 8500
30/10/2013 52.50p 52.50p 48.00p 52.50p 5000
29/10/2013 51.50p 52.50p 45.43p 52.50p 0
28/10/2013 51.50p 52.50p 45.43p 51.50p 0
25/10/2013 52.50p 52.50p 45.43p 51.50p 18500
24/10/2013 50.00p 52.50p 48.39p 52.50p 36156
23/10/2013 49.00p 50.00p 48.48p 50.00p 50
22/10/2013 49.00p 49.00p 45.50p 49.00p 10687
21/10/2013 53.00p 53.00p 45.00p 49.00p 3650
18/10/2013 53.00p 53.00p 48.00p 53.00p 1596
17/10/2013 52.50p 55.00p 50.00p 53.00p 87962
16/10/2013 52.50p 52.50p 50.00p 52.50p 500
15/10/2013 52.50p 53.00p 52.00p 52.50p 0
14/10/2013 52.50p 53.00p 52.00p 52.50p 0
11/10/2013 52.00p 53.00p 52.00p 52.50p 17000
10/10/2013 52.00p 53.00p 43.00p 52.00p 0
09/10/2013 52.00p 53.00p 43.00p 53.00p 0
08/10/2013 52.00p 52.00p 43.00p 52.00p 0
07/10/2013 52.00p 52.00p 43.00p 52.00p 11544
04/10/2013 52.00p 52.00p 49.00p 52.00p 0
03/10/2013 52.00p 52.00p 49.00p 52.00p 392
02/10/2013 52.00p 52.00p 49.00p 52.00p 5360
01/10/2013 52.00p 52.00p 49.00p 52.00p 0
30/09/2013 52.00p 52.00p 49.00p 52.00p 11000
27/09/2013 52.00p 52.00p 49.00p 52.00p 1000
26/09/2013 55.00p 55.00p 50.00p 52.00p 12500
25/09/2013 55.00p 55.00p 50.00p 55.00p 5880
24/09/2013 51.50p 55.00p 50.00p 55.00p 7000
23/09/2013 58.50p 58.50p 48.03p 51.50p 15472
20/09/2013 58.50p 58.50p 55.00p 58.50p 670
19/09/2013 58.50p 58.50p 52.00p 58.50p 13208
18/09/2013 62.50p 62.50p 50.00p 58.50p 35906
17/09/2013 62.50p 62.50p 60.00p 62.50p 9821
16/09/2013 52.00p 62.50p 50.00p 62.50p 100691
13/09/2013 52.00p 52.00p 45.00p 52.00p 2050
12/09/2013 52.00p 52.00p 45.00p 52.00p 2450
11/09/2013 52.00p 52.00p 45.00p 52.00p 8064
10/09/2013 51.50p 52.00p 50.00p 52.00p 23000
09/09/2013 52.50p 52.50p 45.00p 51.50p 5601
06/09/2013 56.00p 57.50p 50.40p 52.50p 8836
05/09/2013 57.50p 60.00p 50.00p 57.50p 18943
04/09/2013 61.00p 61.00p 55.02p 57.50p 4864
03/09/2013 61.00p 61.00p 54.75p 61.00p 0
02/09/2013 61.00p 61.00p 54.75p 61.00p 1011
30/08/2013 67.50p 67.50p 59.75p 61.00p 4699
29/08/2013 67.50p 67.50p 60.00p 67.50p 1200
28/08/2013 67.50p 68.50p 61.00p 68.50p 16307
27/08/2013 61.00p 62.50p 60.00p 62.50p 6624
23/08/2013 62.50p 62.50p 56.75p 61.00p 42144
22/08/2013 63.50p 63.50p 58.00p 62.50p 29923
21/08/2013 66.00p 66.00p 60.00p 63.50p 7400
20/08/2013 70.00p 70.00p 65.00p 70.00p 3500
19/08/2013 70.00p 70.00p 60.00p 70.00p 35465
16/08/2013 71.50p 71.50p 64.00p 70.00p 58580
15/08/2013 63.50p 79.00p 62.00p 71.50p 163343
14/08/2013 62.50p 63.50p 60.00p 63.50p 7355
13/08/2013 62.50p 62.50p 60.00p 62.50p 1000
12/08/2013 62.50p 62.50p 60.03p 62.50p 2281
09/08/2013 61.00p 62.50p 57.00p 62.50p 250
08/08/2013 58.50p 61.00p 55.00p 61.00p 57569
07/08/2013 58.50p 58.50p 52.00p 57.50p 0
06/08/2013 53.50p 58.50p 52.00p 58.50p 28050
05/08/2013 52.50p 53.50p 50.20p 53.50p 2956
02/08/2013 55.00p 55.00p 47.00p 52.50p 0
01/08/2013 51.00p 51.50p 47.00p 51.50p 75000
31/07/2013 50.00p 51.00p 47.00p 51.00p 2740
30/07/2013 50.00p 50.00p 45.00p 50.00p 1000
29/07/2013 50.00p 50.00p 45.00p 50.00p 70400
26/07/2013 45.00p 50.00p 42.00p 50.00p 108000
25/07/2013 41.00p 45.00p 41.00p 45.00p 55675
24/07/2013 41.00p 45.00p 41.00p 41.00p 16000
23/07/2013 47.50p 47.50p 41.00p 41.00p 66400
22/07/2013 47.50p 47.50p 45.10p 47.50p 18
19/07/2013 47.50p 47.50p 45.00p 47.50p 1000
18/07/2013 47.50p 47.50p 45.10p 47.50p 0
17/07/2013 47.50p 47.50p 45.10p 47.50p 0
16/07/2013 47.50p 47.50p 45.10p 47.50p 500
15/07/2013 47.50p 47.50p 40.00p 47.50p 0
12/07/2013 47.50p 47.50p 40.00p 47.50p 0
11/07/2013 47.50p 47.50p 40.00p 47.50p 0
10/07/2013 47.50p 47.50p 40.00p 47.50p 0
09/07/2013 47.50p 47.50p 40.00p 47.50p 10000
08/07/2013 47.50p 47.50p 40.00p 47.50p 10703
05/07/2013 42.50p 42.50p 40.00p 42.50p 0
04/07/2013 42.50p 42.50p 40.00p 42.50p 0
03/07/2013 42.50p 42.50p 40.00p 42.50p 1000
02/07/2013 42.50p 45.00p 40.00p 42.50p 0
01/07/2013 42.50p 45.00p 40.00p 42.50p 0
28/06/2013 42.50p 45.00p 40.00p 45.00p 0
27/06/2013 45.00p 45.00p 40.00p 42.50p 1200
26/06/2013 45.00p 50.00p 45.00p 45.00p 0
25/06/2013 45.00p 50.00p 45.00p 45.00p 0
24/06/2013 45.00p 50.00p 45.00p 45.00p 34105
21/06/2013 45.00p 45.00p 40.00p 45.00p 0

*Close Price adjusted for both dividends and splits