Amerisur Resources (AMER) Oil & Gas Sector

Date Open High Low Close* Volume
19/07/2019 12.12p 18.00p 12.00p 16.52p 38340592
18/07/2019 12.08p 12.10p 11.84p 12.10p 2726198
17/07/2019 11.92p 12.08p 11.89p 12.00p 3800213
16/07/2019 12.00p 12.28p 11.81p 11.88p 1437204
15/07/2019 12.40p 12.40p 11.91p 12.01p 2028607
12/07/2019 12.30p 12.98p 12.00p 12.02p 1761052
11/07/2019 12.12p 12.26p 12.03p 12.13p 2402465
10/07/2019 12.16p 12.71p 12.08p 12.08p 1813773
09/07/2019 12.20p 12.58p 12.20p 12.34p 1814122
08/07/2019 12.50p 12.73p 12.04p 12.20p 2525550
05/07/2019 12.36p 13.02p 12.06p 12.64p 1450528
04/07/2019 13.18p 13.18p 12.30p 12.62p 995293
03/07/2019 12.74p 13.00p 12.32p 12.70p 1809334
02/07/2019 13.50p 13.50p 12.37p 12.94p 1623257
01/07/2019 13.02p 13.28p 12.56p 13.04p 3177329
28/06/2019 13.06p 13.06p 12.70p 12.88p 1099554
27/06/2019 13.50p 13.50p 12.44p 12.94p 3405524
26/06/2019 12.60p 13.70p 12.15p 13.16p 2412274
25/06/2019 12.60p 12.60p 12.16p 12.16p 1432135
24/06/2019 12.60p 12.60p 12.10p 12.26p 1904745
21/06/2019 12.00p 12.54p 12.00p 12.34p 4860506
20/06/2019 12.00p 12.40p 12.00p 12.26p 2140646
19/06/2019 12.16p 12.50p 12.00p 12.06p 1224292
18/06/2019 12.14p 12.39p 12.06p 12.12p 5783599
17/06/2019 12.20p 12.55p 12.00p 12.35p 6587782
14/06/2019 11.90p 12.40p 11.90p 12.18p 1571178
13/06/2019 12.02p 12.14p 11.90p 12.02p 2795044
12/06/2019 12.00p 12.15p 11.92p 11.94p 1469544
11/06/2019 12.10p 12.50p 11.93p 12.02p 2267276
10/06/2019 11.84p 12.12p 11.84p 11.86p 2607254
07/06/2019 12.16p 12.16p 11.78p 11.78p 1141885
06/06/2019 11.88p 12.17p 11.72p 11.98p 2776738
05/06/2019 12.22p 12.50p 11.92p 12.12p 3221568
04/06/2019 12.10p 12.53p 12.10p 12.26p 4305506
03/06/2019 12.00p 12.52p 12.00p 12.50p 2303541
31/05/2019 12.28p 12.50p 12.07p 12.34p 3804757
30/05/2019 12.18p 12.51p 12.00p 12.38p 2997962
29/05/2019 12.38p 12.55p 11.50p 12.36p 9823996
28/05/2019 12.10p 12.62p 12.10p 12.40p 1502653
27/05/2019 12.00p 12.54p 11.76p 12.30p 8600315
24/05/2019 12.00p 12.54p 11.76p 12.30p 8600315
23/05/2019 12.64p 12.98p 11.47p 11.82p 5531922
22/05/2019 12.70p 12.88p 12.58p 12.70p 1981984
21/05/2019 12.82p 12.98p 12.56p 12.64p 1836556
20/05/2019 12.66p 12.98p 12.65p 12.72p 2322684
17/05/2019 13.20p 13.90p 12.72p 12.78p 3425601
16/05/2019 12.78p 12.88p 12.70p 12.84p 2956468
15/05/2019 12.80p 12.91p 12.70p 12.78p 2248773
14/05/2019 12.50p 13.00p 12.50p 12.68p 3332072
13/05/2019 13.00p 13.00p 12.50p 12.50p 2380055
10/05/2019 12.80p 13.09p 12.60p 13.00p 2349064
09/05/2019 12.62p 13.02p 12.42p 12.68p 2429053
08/05/2019 12.50p 13.00p 12.50p 12.56p 1990853
07/05/2019 12.76p 13.47p 12.74p 12.80p 3987732
06/05/2019 12.80p 12.92p 12.62p 12.77p 3690072
03/05/2019 12.80p 12.92p 12.62p 12.77p 3690072
02/05/2019 12.74p 13.00p 12.60p 12.88p 3549273
01/05/2019 12.88p 13.00p 12.52p 12.70p 2252359
30/04/2019 12.60p 13.20p 12.60p 12.86p 1889083
29/04/2019 13.40p 13.40p 12.62p 13.16p 1741251
26/04/2019 13.00p 13.48p 13.00p 13.20p 4986626
25/04/2019 13.50p 13.64p 13.28p 13.40p 2319743
24/04/2019 13.60p 13.80p 13.40p 13.50p 2512484
23/04/2019 13.16p 13.60p 13.16p 13.56p 6608098
18/04/2019 13.24p 13.48p 12.80p 13.14p 2499492
17/04/2019 13.10p 13.22p 13.02p 13.02p 1608099
16/04/2019 13.36p 13.67p 12.93p 13.12p 5171701
15/04/2019 13.60p 13.85p 13.30p 13.30p 2935377
12/04/2019 13.88p 13.90p 13.50p 13.50p 2536144
11/04/2019 13.70p 13.92p 13.39p 13.80p 3381947
10/04/2019 13.50p 13.96p 13.50p 13.71p 2385476
09/04/2019 13.90p 14.31p 13.66p 13.82p 10308056
08/04/2019 13.36p 13.90p 13.36p 13.84p 5401957
05/04/2019 13.50p 13.86p 13.38p 13.52p 3727203
04/04/2019 13.50p 13.91p 13.50p 13.90p 1380530
03/04/2019 13.54p 14.16p 13.54p 13.92p 3489257
02/04/2019 13.50p 14.30p 13.50p 14.26p 3108398
01/04/2019 14.98p 14.98p 13.92p 14.04p 2209440
29/03/2019 13.70p 14.20p 13.66p 13.94p 5636038
28/03/2019 13.84p 14.56p 13.66p 13.74p 2557183
27/03/2019 13.50p 14.39p 13.50p 14.00p 4666068
26/03/2019 14.30p 14.67p 13.10p 14.10p 14534347
25/03/2019 16.84p 17.00p 16.50p 16.86p 1383056
22/03/2019 17.16p 17.23p 16.50p 17.00p 1492099
21/03/2019 17.16p 17.26p 16.88p 17.04p 1441350
20/03/2019 17.74p 17.74p 16.90p 17.06p 1333858
19/03/2019 16.72p 17.14p 16.72p 16.90p 2605873
18/03/2019 17.10p 17.14p 16.94p 17.14p 1457120
15/03/2019 17.02p 17.19p 16.79p 16.91p 2898513
14/03/2019 17.50p 17.50p 16.59p 17.10p 2491904
13/03/2019 16.84p 16.90p 16.42p 16.79p 999128
12/03/2019 17.00p 17.20p 16.40p 16.85p 1166671
11/03/2019 16.00p 17.09p 16.00p 17.01p 1949118
08/03/2019 16.88p 17.00p 16.62p 16.80p 2882920
07/03/2019 17.00p 17.05p 16.50p 16.70p 2341668
06/03/2019 16.86p 17.20p 16.60p 16.90p 2345466
05/03/2019 16.52p 16.98p 16.51p 16.70p 1997240
04/03/2019 17.60p 17.60p 16.14p 16.58p 7477589
01/03/2019 16.20p 16.86p 16.14p 16.26p 3523998
28/02/2019 16.56p 16.84p 16.20p 16.22p 1894405
27/02/2019 16.98p 17.32p 16.52p 16.52p 2970925
26/02/2019 16.80p 17.69p 16.52p 16.70p 3295429
25/02/2019 16.90p 16.97p 16.32p 16.54p 2170512
22/02/2019 17.40p 17.40p 16.66p 16.66p 3228415
21/02/2019 16.90p 17.04p 16.80p 17.00p 2701874
20/02/2019 17.70p 17.70p 16.82p 16.92p 2787936
19/02/2019 17.06p 17.33p 16.70p 16.88p 2482713
18/02/2019 17.80p 17.80p 16.88p 17.00p 2104322
15/02/2019 16.70p 17.10p 16.70p 17.00p 2824372
14/02/2019 17.20p 17.20p 16.82p 17.00p 3424011
13/02/2019 16.98p 17.30p 16.78p 16.98p 2624090
12/02/2019 16.60p 17.64p 16.40p 17.06p 5421811
11/02/2019 16.60p 17.03p 16.42p 16.42p 2646117
08/02/2019 16.50p 17.27p 16.50p 16.86p 2276021
07/02/2019 16.60p 17.88p 16.60p 17.06p 2717647
06/02/2019 16.60p 17.88p 16.60p 17.06p 3006472
05/02/2019 16.90p 17.19p 16.58p 16.94p 6873505
04/02/2019 16.90p 17.35p 16.80p 16.80p 6448945
01/02/2019 16.74p 16.96p 16.54p 16.62p 3427896
31/01/2019 17.00p 17.00p 16.52p 16.84p 3942966
30/01/2019 17.00p 17.00p 16.70p 16.94p 4410275
29/01/2019 16.70p 17.41p 16.70p 16.94p 2289151
28/01/2019 17.54p 17.83p 16.70p 16.92p 6117252
25/01/2019 17.74p 17.99p 17.32p 17.32p 3576690
24/01/2019 18.00p 18.09p 17.72p 17.86p 4848717
23/01/2019 18.42p 18.68p 17.78p 18.06p 3796136
22/01/2019 18.50p 20.00p 18.32p 18.42p 6194353
21/01/2019 18.12p 19.00p 17.64p 18.36p 1605156
18/01/2019 18.48p 18.86p 17.48p 18.84p 4048175
17/01/2019 19.60p 19.60p 17.81p 18.20p 5681109
16/01/2019 18.58p 19.80p 18.58p 19.20p 1745099
15/01/2019 18.50p 20.00p 18.50p 19.50p 2886130
14/01/2019 20.50p 20.50p 18.96p 19.80p 4304447
11/01/2019 20.30p 20.30p 18.84p 19.74p 3916658
10/01/2019 19.50p 20.24p 19.50p 19.68p 5926401
09/01/2019 19.40p 20.25p 19.40p 19.90p 8689008
08/01/2019 20.50p 20.50p 19.30p 19.56p 4372713
07/01/2019 20.00p 20.45p 19.48p 19.90p 6257583
04/01/2019 19.80p 20.46p 18.48p 19.66p 10416421
03/01/2019 17.70p 19.50p 17.23p 19.28p 11451209
02/01/2019 16.30p 18.20p 16.00p 17.70p 15964523
31/12/2018 14.74p 15.62p 14.60p 15.36p 1717679
28/12/2018 16.00p 16.00p 14.59p 15.38p 2985919
27/12/2018 14.50p 15.39p 14.40p 15.00p 1479858
24/12/2018 15.46p 15.46p 14.40p 15.40p 1350142
21/12/2018 14.40p 15.18p 14.24p 15.00p 2780852
20/12/2018 13.74p 15.62p 13.56p 14.60p 4520208
19/12/2018 13.96p 14.57p 13.66p 14.00p 2021892
18/12/2018 14.20p 14.78p 13.94p 14.23p 1909978
17/12/2018 15.00p 15.09p 14.00p 14.00p 2317434
14/12/2018 14.60p 15.30p 13.54p 15.06p 4899112
13/12/2018 14.50p 15.96p 14.50p 14.86p 4218994
12/12/2018 14.90p 16.22p 14.72p 15.84p 7925747
11/12/2018 13.96p 15.70p 13.60p 14.66p 6996056
10/12/2018 13.00p 14.42p 13.00p 13.30p 9881878
07/12/2018 11.70p 12.00p 11.34p 11.80p 4242681
06/12/2018 12.86p 12.95p 11.68p 12.00p 3594835
05/12/2018 12.60p 13.00p 12.06p 12.50p 1678282
04/12/2018 14.00p 14.00p 12.60p 12.80p 3707806
03/12/2018 13.00p 13.70p 12.39p 12.70p 3793108
30/11/2018 13.78p 13.80p 12.50p 12.80p 3124218
29/11/2018 12.40p 13.60p 12.40p 13.08p 4374971
28/11/2018 13.00p 13.56p 12.20p 12.20p 4319388
27/11/2018 14.00p 14.10p 13.04p 13.36p 5039970
26/11/2018 12.96p 13.97p 12.60p 13.76p 9389623
23/11/2018 12.00p 14.06p 11.60p 12.00p 16889604
22/11/2018 10.12p 10.25p 9.70p 10.00p 1765548
21/11/2018 9.89p 10.12p 9.50p 9.50p 4024287
20/11/2018 10.10p 10.32p 9.30p 9.50p 5092374
19/11/2018 11.00p 11.00p 10.02p 10.10p 3893201
16/11/2018 10.30p 11.12p 10.29p 10.50p 2239982
15/11/2018 10.56p 10.98p 10.30p 10.30p 761733
14/11/2018 10.04p 10.96p 10.02p 10.80p 2003353
13/11/2018 10.56p 11.29p 10.28p 10.50p 2655224
12/11/2018 11.40p 11.40p 10.50p 10.52p 1857764
09/11/2018 11.14p 11.50p 10.76p 10.98p 1776947
08/11/2018 11.50p 11.62p 11.02p 11.30p 1127301
07/11/2018 11.46p 11.55p 11.04p 11.28p 2165070
06/11/2018 11.50p 11.86p 11.36p 11.50p 2390753
05/11/2018 11.60p 12.00p 11.08p 11.60p 3886166
02/11/2018 11.00p 12.00p 11.00p 11.30p 3382501
01/11/2018 11.00p 11.50p 10.72p 11.00p 4013127
31/10/2018 10.58p 11.10p 10.41p 10.80p 3179086
30/10/2018 10.82p 11.06p 10.00p 10.28p 5539314
29/10/2018 11.18p 11.34p 10.62p 10.90p 1903032
26/10/2018 10.94p 11.48p 10.94p 11.30p 1310022
25/10/2018 11.10p 11.74p 10.80p 11.20p 2435223
24/10/2018 12.00p 12.00p 10.86p 11.46p 2233679
23/10/2018 11.40p 11.54p 10.80p 11.48p 2874283
22/10/2018 11.52p 12.00p 11.40p 11.90p 1298698
19/10/2018 11.84p 12.20p 11.50p 11.96p 1683769
18/10/2018 11.38p 12.20p 11.30p 11.80p 1853313
17/10/2018 11.98p 12.02p 11.08p 11.50p 6355881
16/10/2018 11.84p 11.98p 11.34p 11.70p 2449433
15/10/2018 11.46p 12.16p 11.46p 11.80p 2928919
12/10/2018 12.12p 12.18p 11.32p 11.32p 2752756
11/10/2018 11.92p 12.10p 11.30p 11.62p 4078838
10/10/2018 12.18p 12.32p 11.94p 12.20p 2821037
09/10/2018 12.32p 12.50p 11.90p 12.18p 2363502
08/10/2018 12.54p 12.97p 11.90p 12.14p 4594316

*Close Price adjusted for both dividends and splits

Daily share tips delivered straight to your pc, tablet & mobile

Join Free Today