Amedeo Resources (AMED) Share Price

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

Date Open High Low Close* Volume
04/09/2012 80.00p 80.00p 75.00p 80.00p 0
03/09/2012 80.00p 80.00p 75.00p 80.00p 0
31/08/2012 80.00p 80.00p 75.00p 80.00p 24613
30/08/2012 75.00p 80.00p 70.00p 80.00p 153
29/08/2012 75.00p 75.00p 61.00p 75.00p 3000
28/08/2012 80.00p 80.00p 70.00p 75.00p 3769
24/08/2012 85.00p 85.00p 79.29p 80.00p 1935
23/08/2012 85.00p 85.00p 79.56p 85.00p 2000
22/08/2012 85.00p 85.00p 80.00p 85.00p 300
21/08/2012 75.00p 85.00p 75.00p 85.00p 14092
20/08/2012 77.50p 77.50p 70.00p 75.00p 5761
17/08/2012 77.50p 77.50p 70.00p 77.50p 5441
16/08/2012 77.50p 77.50p 70.00p 77.50p 4300
15/08/2012 77.50p 77.50p 70.13p 77.50p 322
14/08/2012 82.50p 82.50p 65.00p 77.50p 21272
13/08/2012 80.00p 82.50p 80.00p 82.50p 9050
10/08/2012 80.00p 82.50p 75.00p 80.00p 2500
09/08/2012 82.50p 89.00p 75.00p 80.00p 8250
08/08/2012 77.50p 89.00p 77.50p 82.50p 22953
07/08/2012 77.50p 84.00p 70.00p 77.50p 34050
06/08/2012 77.50p 84.00p 71.00p 77.50p 8031
03/08/2012 77.50p 84.00p 70.00p 77.50p 28827
02/08/2012 85.00p 85.00p 60.00p 77.50p 120620
01/08/2012 87.50p 87.50p 80.00p 85.00p 3700
31/07/2012 87.50p 87.50p 82.98p 87.50p 25538
30/07/2012 92.50p 92.50p 71.00p 87.50p 21839
27/07/2012 100.00p 100.00p 85.00p 92.50p 8258
26/07/2012 102.50p 102.50p 95.00p 100.00p 1500
25/07/2012 95.00p 97.50p 95.00p 97.50p 4582
24/07/2012 107.50p 107.50p 85.00p 95.00p 6041
23/07/2012 117.50p 117.50p 95.00p 107.50p 26845
20/07/2012 117.50p 117.50p 116.50p 117.50p 217
19/07/2012 115.00p 117.50p 115.00p 117.50p 6389
18/07/2012 122.50p 123.00p 106.50p 115.00p 23909
17/07/2012 105.00p 135.67p 102.00p 122.50p 91417
16/07/2012 99.00p 102.10p 97.50p 99.50p 22758
13/07/2012 91.50p 100.00p 88.00p 99.00p 204291
12/07/2012 83.50p 93.00p 83.50p 89.00p 131673
11/07/2012 62.50p 87.00p 60.00p 83.50p 69847
10/07/2012 60.00p 62.50p 58.00p 62.50p 8000
09/07/2012 57.50p 62.50p 57.00p 60.00p 0
06/07/2012 57.50p 57.50p 57.00p 57.50p 4000
05/07/2012 57.50p 57.50p 57.00p 57.50p 1750
04/07/2012 57.50p 62.50p 51.00p 57.50p 0
03/07/2012 51.00p 62.50p 51.00p 57.50p 0
02/07/2012 62.50p 62.50p 51.00p 51.00p 10000
29/06/2012 62.50p 62.50p 62.50p 62.50p 463
28/06/2012 62.50p 62.50p 55.00p 62.50p 0
27/06/2012 62.50p 62.50p 55.00p 62.50p 1356
26/06/2012 67.50p 67.50p 55.00p 62.50p 6000
25/06/2012 87.50p 90.00p 55.00p 67.50p 28266
22/06/2012 205.00p 205.00p 70.00p 87.50p 158008
21/06/2012 67.65p 67.65p 67.48p 67.65p 0
20/06/2012 67.65p 68.49p 67.65p 67.65p 0
19/06/2012 68.49p 68.49p 67.65p 67.65p 3991
18/06/2012 66.80p 68.49p 66.78p 68.49p 0
15/06/2012 66.80p 66.80p 66.78p 66.80p 1478
14/06/2012 66.80p 67.31p 65.11p 66.80p 0
13/06/2012 65.11p 67.31p 65.11p 66.80p 18449
12/06/2012 63.42p 67.31p 62.57p 65.11p 46890
11/06/2012 72.72p 74.41p 54.96p 63.42p 405191
08/06/2012 80.33p 80.33p 72.72p 72.72p 10348
07/06/2012 80.33p 80.33p 79.49p 80.33p 654
06/06/2012 81.18p 81.18p 79.49p 80.33p 2957
01/06/2012 81.18p 81.18p 79.49p 81.18p 1478
31/05/2012 80.33p 82.87p 79.49p 81.18p 0
30/05/2012 82.87p 82.87p 79.49p 80.33p 6652
29/05/2012 83.71p 85.40p 81.18p 82.87p 0
28/05/2012 85.40p 85.40p 81.18p 83.71p 4435
25/05/2012 85.40p 85.40p 84.56p 85.40p 4139
24/05/2012 87.10p 87.10p 84.56p 85.40p 5677
23/05/2012 87.10p 87.26p 87.10p 87.10p 33
22/05/2012 91.32p 91.32p 86.25p 87.10p 5080
21/05/2012 91.32p 91.32p 89.63p 91.32p 6652
18/05/2012 91.32p 93.01p 91.32p 91.32p 33080
17/05/2012 91.32p 91.66p 91.32p 91.32p 1478
16/05/2012 93.86p 93.86p 86.25p 91.32p 14783
15/05/2012 93.86p 93.86p 93.69p 93.86p 591
14/05/2012 98.09p 98.09p 91.32p 93.86p 15078
11/05/2012 98.09p 99.78p 96.40p 98.09p 12271
10/05/2012 99.78p 99.78p 98.09p 98.09p 739
09/05/2012 99.78p 99.78p 99.78p 99.78p 2957
08/05/2012 99.78p 99.78p 97.91p 99.78p 29727
04/05/2012 99.78p 99.78p 98.09p 99.78p 70365
03/05/2012 99.78p 100.46p 99.78p 99.78p 27200
02/05/2012 99.78p 99.78p 96.40p 99.78p 7391
01/05/2012 99.78p 99.78p 98.09p 99.78p 50285
30/04/2012 99.78p 99.78p 98.09p 99.78p 1032
27/04/2012 99.78p 101.47p 98.09p 99.78p 0
26/04/2012 99.78p 101.47p 98.09p 99.78p 44939
25/04/2012 99.78p 102.32p 99.78p 99.78p 0
24/04/2012 102.32p 102.32p 99.78p 99.78p 6209
23/04/2012 102.32p 105.70p 101.47p 102.32p 0
20/04/2012 105.70p 105.70p 101.47p 102.32p 21435
19/04/2012 105.70p 105.70p 104.85p 105.70p 0
18/04/2012 105.70p 105.70p 104.85p 105.70p 0
17/04/2012 105.70p 105.70p 104.85p 105.70p 5913
16/04/2012 105.70p 106.14p 104.85p 105.70p 0
13/04/2012 105.70p 106.14p 104.85p 105.70p 7572
12/04/2012 106.54p 106.54p 105.70p 105.70p 9694
11/04/2012 107.39p 107.39p 105.87p 106.54p 2129
10/04/2012 104.01p 108.91p 103.16p 107.39p 46975
05/04/2012 104.01p 104.85p 104.01p 104.01p 1774
04/04/2012 102.32p 104.85p 100.63p 104.01p 38990
03/04/2012 102.32p 104.18p 102.32p 102.32p 3548
02/04/2012 104.85p 104.85p 99.78p 102.32p 12647
30/03/2012 104.85p 104.85p 99.78p 100.63p 10736
29/03/2012 103.16p 103.16p 98.09p 100.63p 7605
28/03/2012 103.16p 103.16p 96.40p 98.93p 0
27/03/2012 102.32p 102.32p 96.40p 98.93p 25071
26/03/2012 101.47p 101.47p 94.71p 98.09p 28717
23/03/2012 106.54p 106.54p 98.76p 101.47p 55878
22/03/2012 104.01p 104.18p 104.01p 104.01p 4435
21/03/2012 104.01p 106.41p 103.16p 104.01p 44348
20/03/2012 103.16p 104.01p 101.47p 104.01p 61260
19/03/2012 104.01p 104.01p 100.79p 103.16p 285341
16/03/2012 104.01p 104.01p 98.09p 101.47p 88696
15/03/2012 104.01p 104.01p 100.63p 101.47p 0
14/03/2012 104.01p 104.01p 100.63p 101.47p 779
13/03/2012 103.16p 105.70p 93.01p 99.78p 0
12/03/2012 105.70p 105.70p 93.01p 98.93p 27584
09/03/2012 105.70p 107.56p 105.70p 105.70p 3252
08/03/2012 105.70p 109.93p 101.47p 105.70p 36491
07/03/2012 107.39p 111.62p 101.47p 105.70p 18908
06/03/2012 105.70p 109.93p 101.47p 107.39p 66300
05/03/2012 108.24p 109.93p 103.16p 104.01p 28135
02/03/2012 108.24p 109.93p 106.54p 108.24p 113234
01/03/2012 107.39p 109.93p 104.85p 108.24p 31783
29/02/2012 107.39p 108.24p 104.85p 107.39p 11741
28/02/2012 101.47p 111.62p 99.78p 107.39p 184136
27/02/2012 101.47p 101.47p 99.78p 101.47p 4435
24/02/2012 101.47p 107.07p 95.55p 101.47p 0
23/02/2012 100.63p 107.07p 95.55p 101.47p 8641
22/02/2012 104.01p 104.01p 99.78p 100.63p 591
21/02/2012 105.70p 105.70p 99.78p 104.01p 6446
20/02/2012 109.08p 109.08p 101.47p 105.70p 7533
17/02/2012 110.77p 116.86p 103.16p 109.08p 11370
16/02/2012 110.77p 118.38p 106.97p 110.77p 14724
15/02/2012 90.48p 118.38p 90.48p 110.77p 48039
14/02/2012 95.55p 95.55p 86.25p 90.48p 5694
13/02/2012 98.93p 98.93p 93.01p 93.86p 2598
10/02/2012 97.24p 101.47p 95.38p 98.93p 3841
09/02/2012 91.32p 101.47p 87.94p 98.93p 23377
08/02/2012 69.34p 93.01p 67.65p 91.32p 14549
07/02/2012 68.49p 74.41p 68.19p 70.18p 1222
06/02/2012 63.42p 74.41p 63.42p 69.34p 6135
03/02/2012 60.88p 64.26p 57.50p 63.42p 7438
02/02/2012 61.73p 64.26p 52.43p 60.88p 18370
01/02/2012 65.96p 65.96p 59.19p 61.73p 37490
31/01/2012 67.65p 67.65p 59.19p 65.96p 12194
30/01/2012 69.34p 71.03p 62.57p 67.65p 26740
27/01/2012 71.88p 71.88p 62.57p 69.34p 2133
26/01/2012 76.10p 76.10p 59.19p 71.88p 40080
25/01/2012 80.33p 84.56p 62.57p 76.10p 134217
24/01/2012 65.11p 109.93p 65.11p 80.33p 236647
23/01/2012 58.35p 67.65p 54.96p 65.11p 128365
20/01/2012 30.44p 61.56p 30.10p 58.35p 474165
19/01/2012 21.99p 28.75p 20.29p 26.21p 188770
18/01/2012 20.29p 21.99p 20.29p 21.99p 2957
17/01/2012 21.99p 21.99p 20.29p 20.29p 15078
16/01/2012 21.99p 21.99p 20.29p 21.99p 0
13/01/2012 21.99p 21.99p 20.29p 21.99p 14783
12/01/2012 21.99p 24.52p 21.99p 21.99p 0
11/01/2012 22.83p 24.52p 21.99p 21.99p 0
10/01/2012 21.99p 22.83p 21.99p 22.83p 25130
09/01/2012 22.83p 22.83p 20.29p 21.99p 12496
06/01/2012 22.83p 23.00p 22.53p 22.83p 5085
05/01/2012 24.52p 24.52p 20.29p 22.83p 54400
04/01/2012 24.52p 25.20p 24.52p 24.52p 1981
03/01/2012 26.21p 26.21p 20.97p 25.37p 50926
30/12/2011 23.68p 27.06p 20.29p 26.21p 23387
29/12/2011 29.60p 29.60p 18.60p 23.68p 57247
28/12/2011 29.60p 29.60p 25.37p 29.60p 0
23/12/2011 29.60p 29.60p 25.37p 29.60p 2553
22/12/2011 29.60p 29.60p 25.37p 29.60p 24565
21/12/2011 35.51p 38.73p 25.37p 29.60p 50666
20/12/2011 25.37p 42.28p 25.37p 35.51p 74364
19/12/2011 42.28p 42.28p 16.91p 21.14p 588151
16/12/2011 152.21p 202.94p 118.38p 118.38p 0
15/12/2011 152.21p 202.94p 118.38p 118.38p 0
14/12/2011 152.21p 202.94p 118.38p 118.38p 0
13/12/2011 152.21p 202.94p 118.38p 118.38p 0
12/12/2011 152.21p 202.94p 118.38p 118.38p 0
09/12/2011 152.21p 202.94p 118.38p 118.38p 0
08/12/2011 152.21p 202.94p 118.38p 118.38p 0
07/12/2011 152.21p 202.94p 118.38p 118.38p 0
06/12/2011 152.21p 202.94p 118.38p 118.38p 0
05/12/2011 152.21p 202.94p 118.38p 118.38p 0
02/12/2011 152.21p 202.94p 118.38p 118.38p 0
01/12/2011 152.21p 202.94p 118.38p 118.38p 0
30/11/2011 152.21p 202.94p 118.38p 118.38p 0
29/11/2011 152.21p 202.94p 118.38p 118.38p 0
28/11/2011 152.21p 202.94p 118.38p 118.38p 0
25/11/2011 152.21p 202.94p 118.38p 118.38p 0
24/11/2011 152.21p 202.94p 118.38p 118.38p 0
23/11/2011 152.21p 202.94p 118.38p 118.38p 0
22/11/2011 152.21p 202.94p 118.38p 118.38p 0
21/11/2011 152.21p 202.94p 118.38p 118.38p 0
18/11/2011 152.21p 202.94p 118.38p 118.38p 0
17/11/2011 152.21p 202.94p 118.38p 118.38p 0

*Close Price adjusted for both dividends and splits