Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/07/2014 62.75p 62.75p 61.50p 61.75p 3337623
03/07/2014 63.25p 63.51p 62.00p 62.25p 1072180
02/07/2014 63.25p 63.25p 61.25p 62.00p 2200594
01/07/2014 63.75p 64.00p 62.50p 62.75p 794459
30/06/2014 64.50p 64.75p 63.50p 64.00p 1215458
27/06/2014 62.25p 64.00p 62.25p 64.00p 483594
26/06/2014 62.25p 63.50p 62.25p 63.25p 998776
25/06/2014 64.75p 64.75p 62.10p 63.00p 1428013
24/06/2014 62.50p 64.50p 62.50p 64.00p 2968642
23/06/2014 62.75p 63.50p 61.75p 63.50p 1084525
20/06/2014 62.25p 64.00p 61.83p 62.75p 1675465
19/06/2014 61.00p 62.25p 60.00p 62.25p 3247658
18/06/2014 58.50p 61.00p 57.82p 60.75p 1895030
17/06/2014 60.25p 60.75p 58.05p 58.50p 717682
16/06/2014 60.25p 60.88p 60.00p 60.75p 999240
13/06/2014 62.25p 63.25p 60.50p 60.75p 1364018
12/06/2014 61.25p 62.25p 60.25p 62.00p 1030386
11/06/2014 61.00p 61.50p 59.38p 61.25p 1455960
10/06/2014 62.00p 62.00p 59.75p 60.75p 975426
09/06/2014 63.00p 63.00p 60.75p 61.25p 1267688
06/06/2014 62.50p 62.75p 61.25p 61.50p 2064540
05/06/2014 61.50p 62.75p 61.25p 62.25p 1599698
04/06/2014 61.75p 62.25p 61.00p 62.00p 2968124
03/06/2014 61.00p 62.25p 60.50p 61.00p 1713772
02/06/2014 59.75p 62.00p 59.75p 61.50p 2284911
30/05/2014 59.75p 61.25p 59.25p 60.25p 1352129
29/05/2014 57.00p 60.25p 57.00p 59.75p 1745951
28/05/2014 57.50p 58.36p 57.25p 58.00p 1040893
27/05/2014 59.50p 59.50p 57.06p 58.00p 2078357
23/05/2014 58.25p 59.75p 58.00p 58.00p 2117175
22/05/2014 60.00p 60.00p 58.00p 59.25p 731360
21/05/2014 57.50p 59.25p 56.27p 59.25p 1971548
20/05/2014 57.50p 57.50p 56.00p 56.75p 1812369
19/05/2014 58.25p 58.50p 57.50p 57.50p 705513
16/05/2014 58.50p 59.25p 57.50p 58.50p 1317125
15/05/2014 58.75p 59.50p 57.50p 57.50p 1932441
14/05/2014 59.75p 60.25p 58.66p 59.00p 1312495
13/05/2014 60.50p 61.75p 58.89p 59.25p 947981
12/05/2014 59.50p 62.00p 59.50p 61.75p 925751
09/05/2014 60.25p 62.00p 60.00p 60.50p 5149164
08/05/2014 61.50p 62.00p 60.75p 61.50p 5897232
07/05/2014 60.00p 63.75p 60.00p 61.50p 2666891
06/05/2014 61.75p 62.00p 60.25p 61.50p 3172712
02/05/2014 58.00p 61.25p 57.50p 60.75p 5306186
01/05/2014 58.00p 58.58p 56.56p 57.75p 5529598
30/04/2014 57.00p 58.88p 56.25p 57.75p 2264615
29/04/2014 54.00p 56.75p 53.25p 56.25p 5994740
28/04/2014 53.75p 54.00p 53.00p 53.25p 1277094
25/04/2014 55.50p 55.56p 53.74p 53.75p 1560113
24/04/2014 54.25p 56.00p 52.50p 53.75p 2700335
23/04/2014 56.00p 57.00p 54.75p 55.00p 2062890
22/04/2014 57.00p 58.98p 55.50p 56.50p 5924901
17/04/2014 55.00p 56.00p 53.75p 55.75p 7030582
16/04/2014 53.25p 54.00p 53.25p 53.75p 1740968
15/04/2014 52.75p 54.25p 52.75p 53.50p 731806
14/04/2014 53.50p 54.04p 52.25p 52.75p 1191092
11/04/2014 54.75p 55.25p 52.50p 54.00p 3068376
10/04/2014 53.50p 55.00p 53.50p 54.75p 1826897
09/04/2014 54.50p 54.75p 52.57p 53.75p 2771048
08/04/2014 53.25p 54.31p 53.00p 53.75p 1652725
07/04/2014 54.75p 55.05p 53.50p 54.00p 3569539
04/04/2014 56.00p 56.00p 53.75p 54.25p 5379368
03/04/2014 55.50p 55.50p 54.50p 55.00p 1383166
02/04/2014 53.75p 55.64p 53.75p 54.50p 1365491
01/04/2014 56.00p 56.00p 54.25p 54.50p 3379321
31/03/2014 55.00p 57.00p 51.75p 55.25p 8103898
28/03/2014 57.50p 57.75p 56.08p 56.25p 2761215
27/03/2014 57.00p 58.36p 56.38p 57.75p 2172475
26/03/2014 59.00p 59.00p 57.30p 59.00p 3700292
25/03/2014 58.50p 59.28p 57.50p 57.50p 4364956
24/03/2014 63.00p 63.02p 57.50p 58.50p 3930865
21/03/2014 62.00p 63.50p 60.75p 60.75p 2531868
20/03/2014 61.25p 63.50p 61.25p 62.75p 1909102
19/03/2014 59.25p 63.00p 59.25p 63.00p 3276387
18/03/2014 59.00p 61.00p 58.00p 60.75p 2001752
17/03/2014 56.25p 59.50p 56.25p 58.00p 1187926
14/03/2014 57.50p 58.50p 56.50p 57.75p 1185984
13/03/2014 57.00p 59.25p 56.50p 58.50p 7330046
12/03/2014 58.00p 58.00p 55.50p 56.25p 4027368
11/03/2014 57.75p 58.60p 56.25p 58.00p 2426950
10/03/2014 59.25p 60.67p 58.00p 58.25p 1382326
07/03/2014 61.00p 63.50p 59.50p 60.00p 2198002
06/03/2014 58.75p 63.50p 58.75p 63.50p 11837200
05/03/2014 57.75p 59.00p 57.75p 59.00p 1859039
04/03/2014 57.00p 59.50p 57.00p 59.00p 1161477
03/03/2014 58.50p 59.75p 56.50p 57.75p 2085076
28/02/2014 57.50p 59.75p 57.50p 59.75p 2593111
27/02/2014 55.50p 59.00p 55.50p 59.00p 2450668
26/02/2014 56.50p 56.50p 55.50p 56.00p 1351761
25/02/2014 55.25p 56.00p 55.25p 55.75p 1272292
24/02/2014 55.25p 56.50p 54.00p 56.50p 1819982
21/02/2014 54.25p 55.25p 53.85p 54.75p 1795143
20/02/2014 53.50p 55.50p 53.50p 54.25p 2493441
19/02/2014 53.50p 55.50p 52.50p 55.00p 2135865
18/02/2014 54.00p 54.00p 52.00p 53.75p 2448983
17/02/2014 55.50p 55.50p 52.50p 52.75p 1745858
14/02/2014 55.00p 56.41p 53.25p 55.50p 3972168
13/02/2014 59.00p 61.50p 55.50p 55.75p 7054243
12/02/2014 55.25p 59.61p 55.10p 58.00p 2469017
11/02/2014 54.75p 56.75p 54.75p 56.25p 1432681
10/02/2014 53.75p 55.98p 53.75p 55.50p 1675041
07/02/2014 49.75p 55.00p 49.75p 54.50p 9012867
06/02/2014 50.00p 51.50p 50.00p 51.25p 3325489
05/02/2014 50.00p 51.25p 50.00p 50.25p 1194025
04/02/2014 48.00p 52.07p 47.25p 50.00p 3648102
03/02/2014 50.75p 51.00p 48.00p 48.00p 3177327
31/01/2014 50.50p 52.15p 49.25p 51.00p 4238422
30/01/2014 50.50p 53.00p 49.20p 49.25p 4041454
29/01/2014 50.25p 52.50p 49.50p 49.50p 2296184
28/01/2014 52.25p 53.12p 50.50p 50.50p 2066217
27/01/2014 52.50p 53.13p 50.50p 52.75p 6466660
24/01/2014 54.00p 55.50p 52.00p 53.25p 7033877
23/01/2014 57.00p 57.50p 54.25p 55.00p 2315067
22/01/2014 57.00p 58.13p 56.15p 57.50p 1819313
21/01/2014 57.00p 58.50p 56.50p 57.00p 2416798
20/01/2014 60.00p 60.00p 55.50p 56.75p 3834570
17/01/2014 58.25p 60.05p 57.33p 58.75p 5825328
16/01/2014 60.00p 61.25p 58.50p 58.50p 2109090
15/01/2014 62.50p 63.00p 60.00p 61.25p 2323879
14/01/2014 65.00p 65.00p 62.25p 62.75p 2325240
13/01/2014 63.50p 65.00p 61.24p 64.00p 2471215
10/01/2014 62.00p 62.50p 60.50p 62.00p 1498525
09/01/2014 62.75p 62.75p 60.75p 61.75p 799189
08/01/2014 63.00p 63.00p 61.00p 61.50p 1319746
07/01/2014 64.00p 64.00p 61.00p 61.00p 1911790
06/01/2014 65.75p 65.75p 62.00p 62.00p 3361751
03/01/2014 62.00p 65.50p 62.00p 64.50p 1742995
02/01/2014 61.00p 63.50p 59.25p 63.25p 1682806
31/12/2013 60.00p 60.71p 59.00p 59.50p 784189
30/12/2013 57.00p 60.75p 56.00p 60.50p 4968857
27/12/2013 55.00p 56.00p 53.33p 56.00p 836020
24/12/2013 54.00p 54.50p 52.50p 54.00p 222983
23/12/2013 52.00p 54.00p 51.75p 53.25p 1185374
20/12/2013 51.75p 53.75p 51.50p 53.50p 1112499
19/12/2013 53.00p 53.00p 51.00p 52.50p 864889
18/12/2013 52.50p 52.50p 50.75p 51.00p 813499
17/12/2013 52.00p 53.00p 51.00p 51.00p 1339124
16/12/2013 51.00p 53.00p 50.75p 53.00p 2197044
13/12/2013 51.00p 52.25p 51.00p 51.50p 569655
12/12/2013 52.75p 52.75p 50.13p 51.50p 764757
11/12/2013 52.50p 52.50p 50.25p 51.00p 1735966
10/12/2013 52.50p 52.75p 50.25p 50.25p 1449683
09/12/2013 52.00p 52.75p 48.88p 51.25p 2191243
06/12/2013 53.00p 53.50p 51.00p 51.00p 643855
05/12/2013 48.75p 53.50p 48.75p 53.00p 1492280
04/12/2013 49.00p 50.50p 49.00p 50.00p 532720
03/12/2013 51.00p 51.00p 48.00p 49.25p 1846872
02/12/2013 50.00p 50.59p 49.25p 50.00p 5745240
29/11/2013 49.75p 50.00p 48.25p 50.00p 857080
28/11/2013 49.75p 50.00p 48.50p 49.50p 1345239
27/11/2013 50.00p 50.75p 48.31p 49.00p 1645843
26/11/2013 50.00p 50.01p 48.25p 50.00p 1615506
25/11/2013 50.00p 50.75p 48.50p 49.50p 1763024
22/11/2013 46.25p 50.00p 46.25p 49.75p 3148340
21/11/2013 46.50p 47.50p 46.00p 47.00p 1285151
20/11/2013 45.75p 46.50p 45.13p 46.25p 249331
19/11/2013 46.00p 46.00p 44.75p 45.00p 1212692
18/11/2013 45.50p 45.75p 45.00p 45.50p 1600336
15/11/2013 46.00p 47.00p 45.00p 45.75p 540561
14/11/2013 45.75p 46.25p 44.69p 46.25p 449859
13/11/2013 45.00p 45.75p 45.00p 45.00p 809101
12/11/2013 44.00p 45.75p 44.00p 45.50p 1680801
11/11/2013 44.25p 45.50p 44.19p 44.75p 362691
08/11/2013 44.00p 45.00p 44.00p 45.00p 1351697
07/11/2013 44.50p 44.50p 44.00p 44.00p 3588713
06/11/2013 43.75p 44.50p 42.75p 44.50p 1956660
05/11/2013 43.75p 43.75p 42.75p 42.75p 789509
04/11/2013 43.75p 43.75p 42.25p 42.25p 930103
01/11/2013 44.00p 44.00p 42.00p 42.75p 3193132
31/10/2013 44.50p 44.50p 43.25p 44.00p 1226475
30/10/2013 44.50p 44.90p 43.75p 44.00p 1054429
29/10/2013 46.25p 46.25p 43.30p 44.00p 1292320
28/10/2013 44.75p 45.93p 43.97p 44.25p 1032169
25/10/2013 46.00p 46.00p 44.50p 46.00p 2387467
24/10/2013 46.00p 46.00p 44.00p 45.50p 550331
23/10/2013 44.50p 46.25p 43.90p 46.00p 1534623
22/10/2013 45.00p 46.50p 44.50p 45.75p 844454
21/10/2013 45.50p 46.00p 45.10p 46.00p 491028
18/10/2013 46.50p 46.50p 45.00p 45.50p 584152
17/10/2013 46.75p 46.80p 45.75p 45.75p 1902040
16/10/2013 47.00p 47.00p 46.25p 46.75p 1371552
15/10/2013 47.00p 47.50p 46.25p 46.50p 1167011
14/10/2013 47.00p 47.68p 46.00p 46.25p 1078452
11/10/2013 45.00p 47.75p 45.00p 47.00p 3189961
10/10/2013 44.25p 46.50p 44.25p 45.75p 1105233
09/10/2013 46.25p 47.50p 44.00p 44.00p 1125979
08/10/2013 45.75p 46.75p 45.65p 46.00p 1645845
07/10/2013 47.00p 47.50p 46.00p 46.00p 1789210
04/10/2013 46.75p 48.00p 46.00p 48.00p 1179999
03/10/2013 46.50p 47.78p 45.25p 46.00p 2042632
02/10/2013 48.75p 48.90p 46.56p 47.00p 1065591
01/10/2013 50.00p 50.75p 48.25p 49.00p 2339196
30/09/2013 49.50p 50.64p 48.30p 49.25p 3493775
27/09/2013 46.50p 49.50p 45.98p 49.00p 6016588
26/09/2013 45.00p 47.00p 44.12p 46.50p 7554948
25/09/2013 44.00p 44.91p 42.25p 44.50p 1268337
24/09/2013 44.00p 44.00p 42.00p 43.25p 434932
23/09/2013 43.50p 44.50p 42.13p 42.50p 844946
20/09/2013 44.25p 44.59p 42.60p 43.50p 1178329
19/09/2013 43.50p 45.00p 42.75p 43.75p 1019133

*Close Price adjusted for both dividends and splits