Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/11/2016 28.00p 28.46p 27.25p 28.00p 790822
14/11/2016 27.50p 27.99p 27.25p 27.25p 1942102
11/11/2016 27.75p 28.00p 27.25p 27.50p 615174
10/11/2016 27.25p 27.82p 26.50p 27.50p 1277188
09/11/2016 25.50p 27.25p 25.46p 26.50p 2106459
08/11/2016 27.75p 27.75p 26.20p 26.75p 1235481
07/11/2016 27.75p 27.75p 26.75p 27.25p 1349501
04/11/2016 27.25p 27.63p 26.12p 27.00p 3016893
03/11/2016 28.00p 28.50p 27.00p 27.25p 1387417
02/11/2016 29.25p 30.00p 27.75p 28.00p 2846167
01/11/2016 29.75p 30.41p 29.25p 29.25p 4833085
31/10/2016 31.25p 32.00p 29.00p 29.75p 2623255
28/10/2016 31.50p 32.75p 31.00p 31.25p 3301620
27/10/2016 29.00p 32.44p 27.75p 31.75p 12815287
26/10/2016 29.25p 29.75p 28.75p 28.75p 4749401
25/10/2016 29.00p 30.00p 28.55p 30.00p 2457385
24/10/2016 28.75p 29.75p 28.75p 29.00p 1399744
21/10/2016 30.00p 30.00p 28.75p 29.50p 2916665
20/10/2016 27.50p 30.00p 27.50p 29.00p 6239007
19/10/2016 26.75p 29.25p 26.75p 29.25p 5260410
18/10/2016 27.00p 27.75p 26.50p 27.25p 5561150
17/10/2016 27.50p 27.50p 26.00p 26.75p 615387
14/10/2016 25.50p 26.75p 25.50p 26.25p 632250
13/10/2016 25.50p 27.75p 25.50p 26.75p 2350080
12/10/2016 25.25p 26.75p 25.25p 26.25p 1562838
11/10/2016 25.50p 26.25p 25.00p 26.25p 11758148
10/10/2016 24.00p 25.25p 24.00p 25.00p 3304954
07/10/2016 24.00p 25.00p 24.00p 24.50p 2725033
06/10/2016 25.50p 25.50p 24.47p 25.00p 2558294
05/10/2016 25.50p 25.50p 24.01p 24.75p 3641309
04/10/2016 25.25p 25.25p 23.89p 25.00p 1672383
03/10/2016 24.75p 25.00p 23.09p 24.75p 5016483
30/09/2016 25.25p 25.25p 24.33p 24.50p 3662580
29/09/2016 25.00p 25.38p 24.65p 25.00p 6038601
28/09/2016 25.50p 25.50p 24.00p 24.50p 2904217
27/09/2016 23.50p 25.50p 22.90p 25.00p 5926659
26/09/2016 23.50p 23.95p 22.50p 22.50p 3298933
23/09/2016 23.75p 23.75p 22.63p 23.50p 2376750
22/09/2016 24.25p 24.25p 22.75p 22.75p 3539826
21/09/2016 24.75p 25.16p 23.50p 23.50p 3253425
20/09/2016 25.00p 25.00p 23.75p 24.50p 1795821
19/09/2016 25.00p 25.00p 23.75p 23.75p 3097837
16/09/2016 25.00p 25.00p 23.22p 24.75p 3955577
15/09/2016 24.50p 25.00p 23.46p 23.50p 5879944
14/09/2016 23.00p 23.75p 22.58p 23.50p 1703784
13/09/2016 23.00p 23.88p 22.50p 22.50p 1028251
12/09/2016 23.75p 23.75p 22.02p 23.75p 5268234
09/09/2016 24.50p 24.50p 23.00p 23.25p 3226028
08/09/2016 24.75p 24.75p 24.00p 24.50p 1373698
07/09/2016 25.00p 25.00p 24.00p 24.00p 3417407
06/09/2016 26.75p 26.75p 24.00p 24.50p 4886241
05/09/2016 25.25p 26.10p 25.00p 25.25p 1237401
02/09/2016 26.00p 27.25p 25.50p 26.25p 1402784
01/09/2016 27.00p 27.00p 25.85p 26.25p 627918
31/08/2016 25.50p 27.25p 25.50p 26.00p 8018866
30/08/2016 26.25p 26.50p 25.75p 26.25p 1117408
26/08/2016 26.00p 26.00p 25.50p 25.75p 5517734
25/08/2016 26.25p 26.86p 25.50p 25.75p 2205112
24/08/2016 26.00p 27.50p 26.00p 27.50p 1312604
23/08/2016 25.75p 26.75p 25.75p 26.00p 4325246
22/08/2016 26.25p 26.56p 25.75p 25.75p 5912889
19/08/2016 28.00p 28.00p 26.00p 26.50p 831943
18/08/2016 26.50p 27.25p 26.00p 26.50p 1897294
17/08/2016 27.00p 28.00p 26.50p 27.00p 1531871
16/08/2016 26.50p 28.50p 26.50p 28.00p 1317492
15/08/2016 28.00p 28.00p 26.50p 27.25p 1411570
12/08/2016 27.00p 27.50p 26.50p 27.25p 2554733
11/08/2016 28.00p 28.00p 26.50p 27.00p 1025897
10/08/2016 27.00p 27.50p 26.19p 26.25p 2164800
09/08/2016 27.00p 27.75p 26.15p 27.75p 1400203
08/08/2016 27.00p 27.00p 25.88p 27.00p 1342376
05/08/2016 26.50p 26.80p 25.94p 26.50p 723606
04/08/2016 26.25p 27.00p 26.00p 27.00p 1338266
03/08/2016 26.50p 26.63p 25.75p 26.00p 1905336
02/08/2016 27.00p 27.00p 25.75p 26.25p 1808915
01/08/2016 27.25p 27.25p 26.31p 26.50p 1979519
29/07/2016 26.75p 27.50p 26.25p 27.00p 1799950
28/07/2016 27.75p 28.00p 26.25p 26.75p 1491658
27/07/2016 26.25p 27.00p 26.12p 26.50p 1451086
26/07/2016 27.00p 27.50p 26.00p 26.25p 3728124
25/07/2016 28.25p 28.50p 26.75p 26.75p 1764623
22/07/2016 28.00p 29.00p 27.75p 28.25p 2954285
21/07/2016 27.00p 28.75p 27.00p 27.25p 3211010
20/07/2016 26.25p 28.00p 26.25p 27.00p 2066102
19/07/2016 26.25p 27.00p 26.00p 26.25p 1714211
18/07/2016 26.00p 26.88p 25.75p 26.25p 1519146
15/07/2016 25.00p 26.81p 25.00p 26.00p 740004
14/07/2016 25.00p 26.75p 25.00p 26.00p 3843168
13/07/2016 26.50p 26.50p 25.38p 26.00p 2284609
12/07/2016 24.75p 26.75p 24.75p 26.75p 2821056
11/07/2016 24.75p 25.75p 24.75p 25.00p 2388782
08/07/2016 24.25p 25.79p 24.25p 24.50p 4487913
07/07/2016 24.25p 26.00p 24.25p 25.00p 3398977
06/07/2016 26.00p 27.00p 24.50p 24.50p 7309902
05/07/2016 28.00p 28.00p 26.00p 26.25p 2731525
04/07/2016 28.00p 28.00p 26.50p 27.00p 2628979
01/07/2016 26.75p 28.00p 26.25p 26.50p 1288300
30/06/2016 28.00p 28.06p 26.50p 26.50p 1310567
29/06/2016 27.00p 28.00p 26.06p 27.00p 1802159
28/06/2016 25.75p 26.50p 24.75p 26.00p 6273996
27/06/2016 26.75p 27.56p 24.06p 24.25p 3302332
24/06/2016 26.50p 27.60p 24.25p 27.25p 3399553
23/06/2016 27.50p 27.50p 26.75p 27.00p 1664826
22/06/2016 27.00p 27.75p 27.00p 27.25p 661176
21/06/2016 28.00p 28.00p 27.00p 27.25p 1511858
20/06/2016 27.00p 28.25p 26.75p 27.50p 1958466
17/06/2016 27.00p 27.00p 25.40p 27.00p 3159337
16/06/2016 27.50p 27.50p 26.00p 26.25p 4928364
15/06/2016 27.50p 27.87p 27.00p 27.00p 1746013
14/06/2016 29.00p 29.00p 27.00p 27.00p 3566693
13/06/2016 28.25p 29.75p 28.00p 28.00p 2091663
10/06/2016 29.75p 31.50p 28.50p 28.75p 3284433
09/06/2016 30.00p 32.00p 28.41p 32.00p 5532603
08/06/2016 29.50p 30.00p 28.50p 29.75p 2780146
07/06/2016 28.00p 29.25p 28.00p 28.50p 3066742
06/06/2016 27.00p 28.75p 27.00p 28.25p 3021075
03/06/2016 26.75p 28.00p 26.75p 27.50p 1560883
02/06/2016 27.00p 28.25p 26.75p 27.25p 2410590
01/06/2016 28.75p 28.75p 26.75p 27.25p 3726415
31/05/2016 27.00p 27.75p 27.00p 27.00p 1885819
27/05/2016 29.00p 29.00p 27.00p 27.50p 2157906
26/05/2016 28.50p 28.50p 27.32p 27.75p 1211730
25/05/2016 26.75p 27.75p 26.75p 27.00p 2532869
24/05/2016 27.50p 28.00p 27.25p 27.50p 1743546
23/05/2016 28.75p 28.75p 27.00p 27.00p 1278022
20/05/2016 27.50p 28.25p 26.75p 27.50p 2549953
19/05/2016 27.25p 28.25p 27.00p 27.00p 1487830
18/05/2016 29.00p 29.25p 27.19p 28.00p 1821779
17/05/2016 28.25p 29.25p 27.25p 29.00p 1112375
16/05/2016 27.25p 27.71p 27.00p 27.00p 1055650
13/05/2016 27.75p 29.50p 27.25p 27.25p 1720936
12/05/2016 27.25p 29.50p 27.25p 28.75p 5120100
11/05/2016 26.75p 29.00p 26.75p 28.25p 1379190
10/05/2016 26.25p 27.75p 26.25p 27.00p 1134757
09/05/2016 26.50p 26.75p 26.00p 26.50p 2439237
06/05/2016 26.00p 26.75p 25.87p 26.00p 4496304
05/05/2016 26.00p 26.75p 25.64p 26.50p 2257769
04/05/2016 27.00p 27.63p 25.75p 26.00p 6124458
03/05/2016 27.25p 27.81p 26.75p 27.75p 2343272
29/04/2016 27.50p 28.75p 27.50p 27.50p 1361610
28/04/2016 27.75p 28.50p 27.00p 28.25p 1873191
27/04/2016 28.25p 29.00p 26.63p 26.75p 3388955
26/04/2016 28.75p 28.94p 27.13p 27.75p 2098403
25/04/2016 30.50p 30.54p 28.75p 29.00p 2558611
22/04/2016 29.00p 30.00p 29.00p 29.50p 3120540
21/04/2016 30.00p 30.00p 28.75p 29.50p 2943183
20/04/2016 29.75p 30.13p 28.50p 29.00p 5005794
19/04/2016 28.75p 31.00p 28.75p 31.00p 5128514
18/04/2016 29.75p 30.19p 28.00p 29.25p 6491090
15/04/2016 29.75p 30.50p 29.75p 30.00p 1932196
14/04/2016 30.25p 30.25p 29.50p 29.75p 2711700
13/04/2016 29.75p 30.50p 29.37p 30.25p 4123473
12/04/2016 29.75p 29.75p 28.50p 29.25p 4297377
11/04/2016 29.00p 29.50p 28.63p 29.00p 4385726
08/04/2016 28.75p 29.00p 28.75p 29.00p 3400878
07/04/2016 28.50p 28.92p 28.25p 28.50p 2903232
06/04/2016 29.00p 29.00p 28.50p 28.50p 3472761
05/04/2016 29.00p 29.00p 27.75p 28.50p 5699513
04/04/2016 29.25p 29.37p 28.10p 28.75p 6491957
01/04/2016 29.25p 29.50p 28.50p 29.00p 3837623
31/03/2016 28.75p 29.70p 28.65p 29.00p 2091709
30/03/2016 28.00p 29.75p 28.00p 29.00p 7768502
29/03/2016 25.75p 28.25p 25.75p 28.00p 2869307
24/03/2016 26.00p 26.40p 25.50p 25.75p 3053968
23/03/2016 27.00p 27.00p 25.87p 26.50p 4053101
22/03/2016 26.00p 26.50p 25.75p 26.50p 4923042
21/03/2016 26.00p 26.25p 25.75p 26.00p 3460132
18/03/2016 25.50p 26.25p 25.22p 26.00p 3275340
17/03/2016 25.50p 25.50p 25.00p 25.25p 1450838
16/03/2016 25.50p 25.50p 24.75p 25.00p 2688732
15/03/2016 23.75p 25.50p 23.00p 25.00p 6322659
14/03/2016 25.25p 25.75p 23.75p 23.75p 7273588
11/03/2016 25.00p 26.00p 25.00p 25.50p 5755745
10/03/2016 26.00p 26.67p 24.75p 25.00p 9840971
09/03/2016 28.50p 28.50p 25.00p 26.25p 21920592
08/03/2016 32.75p 32.75p 29.00p 29.50p 5861569
07/03/2016 28.75p 34.18p 28.75p 33.00p 6831902
04/03/2016 27.50p 29.50p 27.30p 29.00p 4311850
03/03/2016 27.00p 27.50p 26.43p 27.50p 3707679
02/03/2016 28.25p 28.49p 25.75p 26.00p 2521873
01/03/2016 28.00p 28.50p 27.50p 28.25p 4639233
29/02/2016 28.25p 28.25p 27.00p 27.75p 1107683
26/02/2016 27.00p 28.21p 27.00p 28.00p 3055454
25/02/2016 26.75p 28.50p 26.75p 27.75p 3158326
24/02/2016 28.50p 29.30p 27.00p 27.75p 3731707
23/02/2016 26.50p 29.86p 26.50p 29.50p 2312384
22/02/2016 26.25p 27.75p 26.25p 27.75p 6236960
19/02/2016 27.50p 27.50p 25.93p 26.75p 1681750
18/02/2016 28.50p 29.92p 26.00p 27.00p 10795306
17/02/2016 23.75p 25.00p 23.22p 24.25p 1658242
16/02/2016 24.50p 24.50p 23.25p 24.00p 2505315
15/02/2016 22.50p 24.00p 22.50p 24.00p 843461
12/02/2016 21.00p 23.75p 21.00p 23.75p 1270327
11/02/2016 23.00p 23.00p 20.80p 21.75p 1662222
10/02/2016 21.00p 23.00p 21.00p 22.75p 1235663
09/02/2016 22.75p 22.87p 20.75p 21.75p 912242
08/02/2016 22.75p 24.01p 22.00p 23.00p 1025798
05/02/2016 23.00p 24.68p 22.50p 24.00p 2083269
04/02/2016 21.25p 24.00p 21.25p 23.75p 3182051
03/02/2016 20.50p 21.25p 20.50p 20.75p 7659613

*Close Price adjusted for both dividends and splits