Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
20/06/2013 45.00p 45.00p 40.00p 45.00p 2000
19/06/2013 45.00p 45.00p 40.00p 45.00p 5000
18/06/2013 45.00p 45.00p 40.00p 45.00p 0
17/06/2013 45.00p 45.00p 40.00p 45.00p 0
14/06/2013 45.00p 45.00p 40.00p 45.00p 0
13/06/2013 45.00p 45.00p 40.00p 45.00p 0
12/06/2013 45.00p 45.00p 40.00p 45.00p 2500
11/06/2013 55.00p 55.00p 40.00p 45.00p 21500
10/06/2013 55.00p 56.00p 50.00p 55.00p 0
07/06/2013 56.00p 56.00p 50.00p 56.00p 294
06/06/2013 56.00p 56.00p 40.00p 56.00p 0
05/06/2013 56.00p 56.00p 40.00p 56.00p 0
04/06/2013 56.00p 56.00p 40.00p 56.00p 0
03/06/2013 56.00p 56.00p 40.00p 56.00p 0
31/05/2013 56.00p 56.00p 40.00p 56.00p 0
30/05/2013 56.00p 56.00p 40.00p 56.00p 0
29/05/2013 56.00p 56.00p 40.00p 56.00p 14400
28/05/2013 55.00p 56.00p 45.00p 56.00p 0
24/05/2013 55.00p 55.00p 45.00p 55.00p 47400
23/05/2013 57.50p 57.80p 57.50p 57.50p 10000
22/05/2013 57.50p 57.50p 55.00p 57.50p 500
21/05/2013 57.50p 57.50p 50.00p 57.50p 2000
20/05/2013 57.50p 62.50p 50.00p 57.50p 0
17/05/2013 57.50p 62.50p 50.00p 57.50p 0
16/05/2013 57.50p 62.50p 50.00p 57.50p 0
15/05/2013 57.50p 57.50p 50.00p 57.50p 0
14/05/2013 57.50p 57.50p 50.00p 57.50p 0
13/05/2013 57.50p 57.50p 50.00p 57.50p 0
10/05/2013 57.50p 57.50p 50.00p 57.50p 0
09/05/2013 57.50p 57.50p 50.00p 57.50p 0
08/05/2013 57.50p 57.50p 50.00p 57.50p 25000
07/05/2013 57.50p 57.50p 55.50p 57.50p 5500
03/05/2013 60.00p 60.00p 55.00p 57.50p 5000
02/05/2013 62.50p 62.50p 60.00p 60.00p 6000
01/05/2013 62.50p 65.00p 60.25p 62.50p 0
30/04/2013 65.00p 65.00p 60.25p 62.50p 10400
29/04/2013 70.00p 74.00p 62.20p 65.00p 21307
26/04/2013 70.00p 75.00p 65.00p 70.00p 22421
25/04/2013 57.50p 74.17p 57.50p 70.00p 36996
24/04/2013 57.50p 70.00p 47.50p 57.50p 0
23/04/2013 57.50p 70.00p 47.50p 57.50p 0
22/04/2013 47.50p 70.00p 47.50p 55.00p 23500
19/04/2013 50.00p 50.00p 46.50p 47.50p 7500
18/04/2013 50.00p 50.00p 50.00p 50.00p 772
17/04/2013 50.00p 55.70p 50.00p 50.00p 0
16/04/2013 52.50p 55.70p 50.00p 50.00p 0
15/04/2013 55.00p 55.70p 50.00p 52.50p 21000
12/04/2013 55.00p 55.00p 55.00p 55.00p 1679
11/04/2013 55.00p 55.00p 50.00p 55.00p 2550
10/04/2013 57.50p 57.50p 51.50p 55.00p 40000
09/04/2013 52.50p 55.00p 50.50p 55.00p 40000
08/04/2013 52.50p 52.50p 45.00p 52.50p 1750
05/04/2013 52.50p 52.50p 41.00p 52.50p 10179
04/04/2013 50.00p 52.50p 50.00p 52.50p 20800
03/04/2013 55.00p 55.00p 40.00p 50.00p 6642
02/04/2013 52.50p 55.00p 49.58p 55.00p 5200
28/03/2013 52.50p 53.75p 52.50p 52.50p 1265
27/03/2013 52.50p 52.50p 40.00p 52.50p 66395
26/03/2013 51.50p 55.00p 50.11p 52.50p 0
25/03/2013 52.50p 55.00p 50.11p 51.50p 4493
22/03/2013 55.00p 65.00p 45.00p 52.50p 0
21/03/2013 65.00p 65.00p 45.00p 56.00p 4750
20/03/2013 65.00p 65.00p 60.00p 65.00p 80
19/03/2013 65.00p 65.00p 53.00p 65.00p 0
18/03/2013 65.00p 65.00p 53.00p 65.00p 0
15/03/2013 65.00p 65.00p 53.00p 65.00p 0
14/03/2013 65.00p 65.00p 53.00p 65.00p 10119
13/03/2013 65.00p 65.00p 55.00p 65.00p 2715
12/03/2013 65.00p 65.00p 64.00p 65.00p 0
11/03/2013 65.00p 65.00p 64.00p 65.00p 2313
08/03/2013 65.00p 65.00p 60.10p 65.00p 9249
07/03/2013 65.00p 65.00p 61.50p 65.00p 2000
06/03/2013 65.00p 65.00p 63.00p 65.00p 0
05/03/2013 65.00p 65.00p 63.00p 65.00p 0
04/03/2013 65.00p 65.00p 63.00p 65.00p 0
01/03/2013 65.00p 65.00p 63.00p 65.00p 0
28/02/2013 65.00p 65.00p 63.00p 65.00p 0
27/02/2013 65.00p 65.00p 63.00p 65.00p 0
26/02/2013 65.00p 65.00p 63.00p 65.00p 0
25/02/2013 65.00p 65.00p 63.00p 65.00p 1000
22/02/2013 65.00p 77.50p 56.00p 65.00p 0
21/02/2013 65.00p 77.50p 56.00p 65.00p 0
20/02/2013 65.00p 77.50p 56.00p 65.00p 0
19/02/2013 65.00p 77.50p 56.00p 65.00p 0
18/02/2013 65.00p 77.50p 56.00p 65.00p 0
15/02/2013 77.50p 77.50p 56.00p 65.00p 102992
14/02/2013 77.50p 77.50p 70.00p 77.50p 100
13/02/2013 77.50p 77.50p 70.10p 77.50p 1000
12/02/2013 77.50p 77.50p 70.00p 77.50p 1750
11/02/2013 72.50p 77.50p 70.00p 77.50p 0
08/02/2013 72.50p 72.50p 70.00p 72.50p 0
07/02/2013 72.50p 72.50p 70.00p 72.50p 572
06/02/2013 72.50p 72.50p 70.00p 72.50p 0
05/02/2013 72.50p 72.50p 70.00p 72.50p 0
04/02/2013 70.00p 72.50p 70.00p 72.50p 0
01/02/2013 72.50p 72.50p 70.00p 72.50p 0
31/01/2013 72.50p 72.50p 70.00p 72.50p 2316
30/01/2013 72.50p 81.40p 67.50p 72.50p 0
29/01/2013 67.50p 81.40p 67.50p 72.50p 22734
28/01/2013 62.50p 67.50p 60.50p 67.50p 2234
25/01/2013 62.50p 65.00p 60.50p 62.50p 0
24/01/2013 62.50p 65.00p 60.50p 62.50p 0
23/01/2013 65.00p 65.00p 60.50p 62.50p 2430
22/01/2013 65.00p 65.00p 60.50p 65.00p 0
21/01/2013 65.00p 65.00p 60.50p 65.00p 0
18/01/2013 65.00p 65.00p 60.50p 65.00p 1500
17/01/2013 65.00p 65.00p 60.50p 65.00p 0
16/01/2013 65.00p 65.00p 60.50p 65.00p 0
15/01/2013 65.00p 65.00p 60.50p 65.00p 0
14/01/2013 65.00p 65.00p 60.50p 65.00p 0
11/01/2013 65.00p 65.00p 60.50p 65.00p 45
10/01/2013 65.00p 65.00p 60.50p 65.00p 0
09/01/2013 65.00p 65.00p 60.50p 65.00p 687
08/01/2013 65.00p 65.00p 61.00p 65.00p 0
07/01/2013 65.00p 65.00p 61.00p 65.00p 0
04/01/2013 65.00p 65.00p 61.00p 65.00p 122
03/01/2013 65.00p 65.00p 55.00p 65.00p 0
02/01/2013 65.00p 65.00p 55.00p 65.00p 0
31/12/2012 65.00p 65.00p 55.00p 65.00p 0
28/12/2012 65.00p 65.00p 55.00p 65.00p 0
27/12/2012 65.00p 65.00p 55.00p 65.00p 1000
24/12/2012 65.00p 70.00p 50.00p 65.00p 0
21/12/2012 70.00p 70.00p 50.00p 65.00p 16300
20/12/2012 70.00p 70.00p 65.10p 70.00p 1000
19/12/2012 70.00p 70.00p 65.00p 70.00p 1000
18/12/2012 70.00p 70.00p 65.00p 70.00p 50
17/12/2012 70.00p 70.00p 65.10p 70.00p 0
14/12/2012 70.00p 70.00p 65.10p 70.00p 0
13/12/2012 70.00p 70.00p 65.10p 70.00p 572
12/12/2012 70.00p 70.00p 65.10p 70.00p 1536
11/12/2012 70.00p 70.00p 65.10p 70.00p 3750
10/12/2012 70.00p 70.00p 60.00p 70.00p 2505
07/12/2012 70.00p 70.00p 65.00p 70.00p 1039
06/12/2012 70.00p 70.00p 65.00p 70.00p 1002
05/12/2012 80.00p 80.00p 65.00p 70.00p 4015
04/12/2012 75.00p 80.00p 75.00p 80.00p 22821
03/12/2012 65.00p 65.00p 62.00p 65.00p 2645
30/11/2012 65.00p 65.00p 62.00p 65.00p 0
29/11/2012 65.00p 65.00p 62.00p 65.00p 0
28/11/2012 65.00p 65.00p 62.00p 65.00p 5000
27/11/2012 65.00p 65.00p 62.00p 65.00p 0
26/11/2012 65.00p 65.00p 62.00p 65.00p 0
23/11/2012 65.00p 65.00p 62.00p 65.00p 200
22/11/2012 65.00p 70.00p 65.00p 65.00p 0
21/11/2012 65.00p 70.00p 65.00p 65.00p 0
20/11/2012 65.00p 70.00p 65.00p 65.00p 0
19/11/2012 65.00p 70.00p 65.00p 65.00p 0
16/11/2012 65.00p 70.00p 65.00p 65.00p 0
15/11/2012 65.00p 70.00p 65.00p 65.00p 15200
14/11/2012 65.00p 65.00p 61.00p 65.00p 0
13/11/2012 65.00p 65.00p 61.00p 65.00p 497
12/11/2012 65.00p 65.00p 60.00p 65.00p 500
09/11/2012 65.00p 65.00p 63.00p 65.00p 0
08/11/2012 65.00p 65.00p 63.00p 65.00p 398
07/11/2012 65.00p 65.50p 63.00p 65.00p 0
06/11/2012 65.00p 65.50p 63.00p 65.00p 0
05/11/2012 65.00p 65.50p 63.00p 65.00p 0
02/11/2012 65.00p 65.50p 63.00p 65.00p 0
01/11/2012 65.00p 65.50p 63.00p 65.00p 0
31/10/2012 65.00p 65.50p 63.00p 65.00p 1150
30/10/2012 72.50p 72.50p 60.00p 65.00p 4305
29/10/2012 75.00p 75.00p 70.00p 72.50p 3300
26/10/2012 75.00p 75.00p 70.00p 75.00p 0
25/10/2012 75.00p 75.00p 70.00p 75.00p 568
24/10/2012 72.50p 75.00p 72.00p 75.00p 1500
23/10/2012 72.50p 75.00p 65.00p 72.50p 6950
22/10/2012 72.50p 72.50p 65.15p 72.50p 1473
19/10/2012 72.50p 72.50p 65.00p 72.50p 0
18/10/2012 72.50p 72.50p 65.00p 72.50p 5350
17/10/2012 72.50p 72.50p 60.00p 72.50p 0
16/10/2012 72.50p 72.50p 60.00p 72.50p 0
15/10/2012 72.50p 72.50p 60.00p 72.50p 418
12/10/2012 72.50p 72.50p 67.00p 72.50p 0
11/10/2012 72.50p 72.50p 67.00p 72.50p 0
10/10/2012 70.00p 72.50p 67.00p 72.50p 4790
09/10/2012 70.00p 70.00p 69.50p 70.00p 0
08/10/2012 70.00p 70.00p 69.50p 70.00p 5829
05/10/2012 70.00p 70.00p 65.10p 70.00p 0
04/10/2012 70.00p 70.00p 65.10p 70.00p 1927
03/10/2012 70.00p 72.50p 70.00p 70.00p 0
02/10/2012 70.00p 72.50p 70.00p 70.00p 0
01/10/2012 70.00p 72.50p 70.00p 70.00p 0
28/09/2012 70.00p 72.50p 70.00p 70.00p 0
27/09/2012 70.00p 72.50p 70.00p 70.00p 415
26/09/2012 72.50p 72.50p 70.00p 70.00p 305
25/09/2012 72.50p 72.50p 70.00p 72.50p 1851
24/09/2012 70.00p 74.00p 70.00p 72.50p 14860
21/09/2012 70.00p 70.00p 69.00p 70.00p 1390
20/09/2012 67.50p 70.00p 65.00p 70.00p 2653
19/09/2012 75.00p 75.00p 62.50p 75.00p 3750
18/09/2012 75.00p 75.00p 70.70p 75.00p 1141
17/09/2012 75.00p 80.00p 71.00p 75.00p 11400
14/09/2012 75.00p 75.00p 65.00p 75.00p 0
13/09/2012 75.00p 75.00p 65.00p 75.00p 2889
12/09/2012 75.00p 75.00p 73.40p 75.00p 0
11/09/2012 75.00p 75.00p 73.40p 75.00p 1000
10/09/2012 75.00p 75.00p 73.50p 75.00p 497
07/09/2012 75.00p 80.00p 65.00p 75.00p 0
06/09/2012 80.00p 80.00p 65.00p 75.00p 6110
05/09/2012 80.00p 80.00p 75.00p 80.00p 2000

*Close Price adjusted for both dividends and splits