Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/05/2011 23.00p 23.00p 21.75p 21.75p 1861257
04/05/2011 23.75p 23.75p 21.75p 22.00p 1962249
03/05/2011 23.00p 24.00p 22.75p 22.75p 2342115
28/04/2011 24.00p 25.00p 24.00p 24.00p 685421
27/04/2011 23.00p 24.70p 22.25p 24.00p 1053901
26/04/2011 21.50p 22.75p 21.50p 22.25p 782091
21/04/2011 22.00p 22.75p 22.00p 22.75p 461216
20/04/2011 21.50p 22.85p 21.50p 22.50p 205788
19/04/2011 22.00p 22.05p 21.50p 22.00p 373902
18/04/2011 22.00p 22.74p 22.00p 22.00p 481235
15/04/2011 23.00p 24.00p 22.00p 22.00p 9629589
14/04/2011 23.50p 23.82p 22.91p 23.25p 1929212
13/04/2011 24.00p 24.06p 23.00p 24.00p 726783
12/04/2011 24.00p 24.55p 23.00p 23.25p 2041215
11/04/2011 23.50p 24.25p 23.25p 23.75p 568024
08/04/2011 24.25p 25.00p 23.50p 23.75p 2297693
07/04/2011 25.00p 25.00p 24.00p 25.00p 1343985
06/04/2011 22.50p 25.00p 22.25p 25.00p 6056482
05/04/2011 22.50p 23.25p 21.86p 22.25p 9206923
04/04/2011 22.00p 23.50p 22.00p 23.50p 544010
01/04/2011 22.75p 23.10p 22.00p 22.25p 1338952
31/03/2011 23.25p 23.50p 23.00p 23.25p 1067047
30/03/2011 23.75p 24.25p 23.38p 24.25p 1240023
29/03/2011 24.50p 24.71p 23.25p 24.00p 1808603
28/03/2011 25.00p 25.00p 24.50p 24.50p 1436160
25/03/2011 24.75p 25.42p 24.56p 25.00p 1293890
24/03/2011 24.75p 25.34p 23.94p 24.50p 2253143
23/03/2011 25.00p 25.00p 24.00p 25.00p 631499
22/03/2011 23.50p 25.08p 23.25p 24.75p 992680
21/03/2011 23.75p 23.95p 22.33p 23.50p 348554
18/03/2011 21.75p 25.00p 21.50p 24.00p 2090829
17/03/2011 22.25p 23.50p 21.25p 21.50p 1434763
16/03/2011 21.25p 23.00p 21.00p 21.75p 1860739
15/03/2011 21.50p 21.81p 19.25p 21.25p 2619763
14/03/2011 21.50p 22.75p 21.00p 22.00p 2473952
11/03/2011 22.00p 22.93p 20.61p 21.00p 2321066
10/03/2011 24.25p 24.40p 21.75p 21.75p 2711113
09/03/2011 24.50p 25.50p 24.00p 24.50p 1326451
08/03/2011 25.00p 25.45p 24.00p 24.25p 1354233
07/03/2011 25.00p 25.70p 24.96p 25.25p 895102
04/03/2011 24.50p 26.50p 24.50p 25.50p 3329049
03/03/2011 23.50p 24.75p 23.15p 24.75p 2072393
02/03/2011 23.25p 23.60p 22.75p 23.25p 2371176
01/03/2011 22.50p 23.75p 22.50p 23.75p 1400123
28/02/2011 23.50p 24.20p 22.50p 22.75p 1733768
25/02/2011 23.50p 24.50p 23.38p 23.75p 822802
24/02/2011 24.25p 26.00p 23.25p 23.25p 5241537
23/02/2011 24.00p 24.00p 23.00p 24.00p 2020276
22/02/2011 24.25p 24.25p 23.25p 23.50p 1987315
21/02/2011 24.50p 25.00p 24.28p 24.50p 2425163
18/02/2011 24.50p 25.00p 24.25p 24.75p 2710406
17/02/2011 25.00p 25.00p 24.00p 24.00p 2953485
16/02/2011 24.45p 25.50p 24.12p 25.00p 4213553
15/02/2011 26.00p 26.84p 24.00p 24.25p 4887001
14/02/2011 26.88p 27.00p 25.25p 26.50p 4304530
11/02/2011 26.00p 28.00p 25.50p 27.00p 9268488
10/02/2011 24.50p 26.00p 24.00p 26.00p 5368018
09/02/2011 24.00p 24.25p 23.25p 24.25p 4739231
08/02/2011 23.50p 23.96p 23.00p 23.25p 1775147
07/02/2011 23.50p 24.00p 22.75p 24.00p 1813258
04/02/2011 23.00p 24.00p 23.00p 24.00p 4048036
03/02/2011 22.50p 23.50p 22.09p 23.50p 4838522
02/02/2011 21.75p 22.75p 21.01p 22.75p 9235834
01/02/2011 22.75p 22.93p 21.00p 22.25p 8505740
31/01/2011 22.75p 22.75p 22.03p 22.75p 1461636
28/01/2011 22.50p 22.89p 22.50p 22.75p 5665026
27/01/2011 23.00p 23.59p 21.50p 22.50p 3278584
26/01/2011 23.50p 24.60p 22.93p 23.00p 5491353
25/01/2011 22.25p 23.00p 22.00p 23.00p 3718830
24/01/2011 21.00p 22.00p 20.58p 22.00p 5254624
21/01/2011 20.25p 21.00p 20.00p 21.00p 2734137
20/01/2011 21.00p 21.00p 20.00p 20.50p 4593298
19/01/2011 20.50p 21.25p 20.50p 21.25p 1147384
18/01/2011 21.00p 21.20p 20.50p 20.50p 1159269
17/01/2011 20.00p 21.25p 20.00p 21.25p 1796513
14/01/2011 20.00p 20.82p 19.97p 20.25p 1540136
13/01/2011 20.25p 21.00p 20.07p 21.00p 2393717
12/01/2011 21.00p 22.44p 20.00p 20.25p 9125354
11/01/2011 21.00p 21.00p 20.00p 21.00p 7442672
10/01/2011 20.75p 21.50p 20.15p 21.00p 4551333
07/01/2011 19.25p 21.50p 19.00p 21.50p 5269748
06/01/2011 18.75p 19.00p 18.50p 19.00p 1990418
05/01/2011 18.50p 19.00p 18.40p 19.00p 2696584
04/01/2011 18.50p 19.00p 18.00p 18.75p 1897081
31/12/2010 18.25p 19.09p 18.00p 18.50p 450232
30/12/2010 18.50p 19.54p 18.50p 19.00p 1158740
29/12/2010 19.25p 19.50p 18.75p 19.25p 2365607
24/12/2010 19.50p 19.50p 18.55p 19.00p 668570
23/12/2010 18.75p 19.50p 18.25p 19.00p 5670241
22/12/2010 17.75p 19.00p 17.75p 18.50p 2537609
21/12/2010 17.50p 18.20p 17.50p 17.75p 1867085
20/12/2010 18.00p 18.34p 17.54p 18.25p 6845446
17/12/2010 17.25p 18.25p 16.35p 18.25p 21239276
16/12/2010 16.25p 17.50p 15.90p 17.50p 13883270
15/12/2010 16.00p 16.50p 15.02p 16.50p 12440925
14/12/2010 15.75p 16.00p 15.00p 15.50p 605854
13/12/2010 15.75p 15.75p 15.11p 15.50p 701174
10/12/2010 15.25p 15.75p 15.25p 15.75p 1090770
09/12/2010 15.75p 16.00p 15.00p 15.00p 16906076
08/12/2010 16.00p 16.00p 15.75p 16.00p 189573
07/12/2010 16.00p 16.00p 15.75p 16.00p 15524642
06/12/2010 15.75p 16.22p 15.75p 16.00p 13255467
03/12/2010 15.75p 16.35p 15.38p 15.75p 12767773
02/12/2010 15.50p 15.75p 15.00p 15.75p 1226334
01/12/2010 15.00p 15.50p 14.90p 15.50p 1801841
30/11/2010 14.50p 15.00p 14.25p 15.00p 2315624
29/11/2010 14.50p 14.94p 14.00p 14.00p 1696110
26/11/2010 14.75p 15.05p 14.50p 14.50p 2671560
25/11/2010 14.75p 15.00p 14.50p 15.00p 1397295
24/11/2010 14.75p 15.00p 14.50p 15.00p 2298725
23/11/2010 14.75p 15.00p 14.50p 15.00p 2043117
22/11/2010 14.50p 15.00p 14.50p 14.75p 883593
19/11/2010 14.75p 14.76p 14.50p 14.75p 881353
18/11/2010 14.00p 15.00p 13.75p 15.00p 1591639
17/11/2010 14.00p 14.25p 13.55p 14.00p 2029501
16/11/2010 14.25p 14.25p 13.75p 14.00p 629314
15/11/2010 15.00p 15.35p 14.00p 14.50p 1966747
12/11/2010 15.00p 15.75p 15.00p 15.25p 1767262
11/11/2010 14.75p 15.40p 14.50p 15.25p 4827195
10/11/2010 13.50p 14.95p 13.30p 14.75p 4724653
09/11/2010 13.00p 13.75p 12.80p 13.50p 1961957
08/11/2010 12.75p 13.00p 12.50p 12.75p 1515432
05/11/2010 11.50p 12.90p 11.50p 12.75p 3769295
04/11/2010 11.50p 11.75p 11.50p 11.75p 505032
03/11/2010 11.50p 11.75p 11.50p 11.75p 1421934
02/11/2010 11.50p 11.75p 11.50p 11.75p 813817
01/11/2010 11.50p 11.75p 11.34p 11.50p 1243509
29/10/2010 11.50p 11.75p 11.50p 11.75p 347770
28/10/2010 11.75p 11.75p 11.50p 11.75p 1873845
27/10/2010 12.00p 12.00p 11.42p 11.75p 2334711
26/10/2010 11.50p 11.75p 11.50p 11.75p 3323960
25/10/2010 11.50p 11.66p 11.44p 11.50p 2269235
22/10/2010 11.50p 11.75p 11.25p 11.75p 2584881
21/10/2010 11.50p 11.75p 11.50p 11.75p 2057112
20/10/2010 11.50p 11.63p 11.25p 11.50p 1615690
19/10/2010 12.00p 12.42p 11.50p 11.75p 5366661
18/10/2010 11.75p 12.25p 11.75p 12.00p 2350945
15/10/2010 11.75p 12.32p 11.75p 12.00p 4000624
14/10/2010 11.00p 13.00p 10.15p 11.75p 11624462
13/10/2010 13.50p 13.75p 13.50p 13.75p 974737
12/10/2010 13.50p 13.75p 13.50p 13.75p 791308
11/10/2010 13.75p 13.93p 13.50p 13.50p 582521
08/10/2010 13.50p 14.10p 13.50p 14.00p 1149618
07/10/2010 13.50p 13.90p 13.50p 13.75p 1179207
06/10/2010 13.50p 13.80p 13.50p 13.75p 1195862
05/10/2010 13.50p 13.80p 13.50p 13.50p 1026371
04/10/2010 13.50p 14.00p 13.50p 13.75p 930910
01/10/2010 13.50p 14.05p 13.03p 13.50p 864023
30/09/2010 13.00p 13.50p 12.75p 13.25p 1809125
29/09/2010 13.25p 13.50p 13.00p 13.25p 835468
28/09/2010 13.00p 13.46p 12.90p 13.25p 538108
27/09/2010 13.25p 13.69p 12.75p 13.25p 440769
24/09/2010 12.75p 14.00p 12.10p 13.25p 4381245
23/09/2010 12.50p 12.90p 12.25p 12.50p 1406267
22/09/2010 12.25p 12.90p 11.71p 12.75p 4354503
21/09/2010 13.50p 13.92p 12.00p 12.25p 4768879
20/09/2010 13.25p 14.00p 13.21p 13.25p 1211184
17/09/2010 13.00p 13.75p 13.00p 13.25p 2278865
16/09/2010 13.00p 13.19p 12.94p 13.00p 125076
15/09/2010 13.25p 13.50p 12.94p 13.50p 549023
14/09/2010 13.00p 13.25p 12.70p 13.25p 1062060
13/09/2010 13.50p 13.50p 12.75p 13.25p 722525
10/09/2010 13.00p 13.75p 12.84p 13.25p 648944
09/09/2010 13.00p 13.25p 13.00p 13.25p 431251
08/09/2010 13.00p 13.42p 12.80p 13.25p 1288109
07/09/2010 13.25p 13.70p 12.94p 13.25p 613791
06/09/2010 13.75p 13.88p 13.25p 13.50p 1094518
03/09/2010 13.25p 14.00p 12.93p 14.00p 1949102
02/09/2010 13.50p 13.50p 12.88p 13.50p 2104470
01/09/2010 13.50p 13.80p 13.25p 13.75p 888201
31/08/2010 13.50p 14.00p 13.25p 13.75p 686300
27/08/2010 13.75p 14.00p 13.50p 13.75p 463144
26/08/2010 13.75p 14.00p 13.51p 14.00p 582111
25/08/2010 14.25p 14.27p 13.75p 14.00p 574817
24/08/2010 14.50p 14.50p 14.02p 14.50p 484163
23/08/2010 13.75p 14.50p 13.68p 14.50p 1479146
20/08/2010 14.25p 14.25p 13.75p 14.00p 585676
19/08/2010 14.00p 14.50p 13.55p 14.25p 819156
18/08/2010 14.00p 14.25p 13.75p 14.00p 683898
17/08/2010 14.25p 14.50p 13.75p 14.25p 1046150
16/08/2010 14.50p 14.51p 14.00p 14.50p 758573
13/08/2010 14.75p 14.93p 14.50p 14.75p 232704
12/08/2010 14.75p 15.00p 14.00p 15.00p 1264935
11/08/2010 15.25p 15.26p 14.00p 15.00p 1845658
10/08/2010 14.75p 15.50p 14.50p 15.50p 2834344
09/08/2010 15.00p 15.20p 14.75p 15.00p 714623
06/08/2010 14.50p 15.25p 14.38p 15.25p 844466
05/08/2010 14.50p 14.88p 13.75p 14.50p 1200743
04/08/2010 15.25p 15.25p 13.25p 15.00p 2406383
03/08/2010 15.50p 15.75p 14.75p 15.50p 302929
02/08/2010 15.75p 16.00p 15.50p 15.75p 1288262
30/07/2010 15.00p 16.00p 14.88p 15.50p 1157836
29/07/2010 15.00p 15.25p 14.75p 15.00p 456199
28/07/2010 15.00p 15.25p 14.75p 15.25p 447426
27/07/2010 15.00p 15.25p 14.99p 15.25p 1095371
26/07/2010 14.75p 15.25p 13.75p 15.25p 1698926
23/07/2010 14.50p 15.90p 14.50p 14.75p 1682450
22/07/2010 14.00p 14.75p 14.00p 14.75p 3741633
21/07/2010 13.25p 14.00p 13.00p 14.00p 2378217
20/07/2010 13.00p 13.50p 12.80p 13.50p 1019286

*Close Price adjusted for both dividends and splits