Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/04/2015 29.25p 30.50p 28.60p 29.75p 1645658
17/04/2015 29.00p 29.75p 28.25p 29.25p 1640559
16/04/2015 31.00p 31.11p 28.25p 28.75p 3683192
15/04/2015 29.00p 31.29p 28.25p 31.00p 5299214
14/04/2015 28.00p 29.00p 27.25p 29.00p 4514537
13/04/2015 25.50p 28.50p 25.00p 28.00p 7135835
10/04/2015 25.00p 25.50p 24.44p 25.00p 7344726
09/04/2015 22.75p 25.00p 22.44p 24.50p 4665293
08/04/2015 25.00p 26.00p 20.31p 22.75p 8789826
07/04/2015 21.50p 24.00p 20.75p 24.00p 13931078
02/04/2015 22.50p 22.84p 19.50p 20.50p 16846388
01/04/2015 25.50p 25.50p 21.06p 22.00p 15591960
31/03/2015 31.00p 31.50p 29.75p 30.00p 2317701
30/03/2015 29.75p 31.00p 29.50p 31.00p 4921158
27/03/2015 30.25p 30.43p 29.50p 30.25p 1694142
26/03/2015 30.75p 31.25p 29.50p 30.25p 6388995
25/03/2015 29.50p 30.75p 29.00p 29.75p 1046835
24/03/2015 30.50p 31.00p 29.25p 29.50p 2812905
23/03/2015 30.00p 31.00p 29.00p 30.00p 2207357
20/03/2015 28.50p 29.75p 28.44p 29.25p 2113790
19/03/2015 29.00p 30.25p 28.00p 28.50p 3823367
18/03/2015 25.50p 28.75p 25.50p 28.00p 3273076
17/03/2015 26.50p 27.25p 25.00p 26.00p 3175527
16/03/2015 29.75p 29.75p 25.75p 26.25p 4586171
13/03/2015 29.25p 29.90p 28.50p 29.00p 1897917
12/03/2015 30.00p 30.86p 29.00p 29.50p 1378201
11/03/2015 28.50p 30.25p 28.50p 29.75p 2993053
10/03/2015 31.00p 31.75p 28.45p 28.75p 3082063
09/03/2015 33.00p 33.00p 31.25p 31.25p 1495918
06/03/2015 32.25p 33.75p 31.25p 32.25p 1732794
05/03/2015 33.25p 33.50p 31.75p 32.00p 2321341
04/03/2015 33.00p 33.25p 31.70p 33.25p 3922700
03/03/2015 32.50p 32.99p 32.00p 32.00p 1372386
02/03/2015 33.25p 33.35p 32.00p 32.25p 1747745
27/02/2015 33.00p 33.00p 32.00p 33.00p 2003836
26/02/2015 32.25p 33.25p 31.75p 33.00p 3154942
25/02/2015 32.50p 33.37p 31.25p 31.75p 2135345
24/02/2015 32.00p 33.00p 31.50p 32.75p 1799166
23/02/2015 32.75p 33.34p 31.63p 32.00p 1654615
20/02/2015 33.25p 33.92p 32.00p 33.00p 8816407
19/02/2015 34.50p 34.75p 31.75p 33.00p 3900703
18/02/2015 34.75p 35.50p 33.40p 35.00p 3188929
17/02/2015 34.50p 35.50p 33.25p 34.75p 3479720
16/02/2015 32.50p 34.63p 32.50p 33.50p 2969687
13/02/2015 32.00p 34.10p 31.59p 33.00p 4359003
12/02/2015 29.50p 32.00p 29.50p 31.25p 5020749
11/02/2015 32.50p 32.50p 29.75p 30.00p 7666853
10/02/2015 32.75p 32.95p 31.25p 32.00p 3349912
09/02/2015 32.75p 35.75p 31.64p 33.00p 12021216
06/02/2015 31.00p 32.50p 30.44p 31.25p 9697234
05/02/2015 31.50p 31.90p 30.25p 30.50p 9298330
04/02/2015 32.75p 33.50p 31.50p 32.00p 3165791
03/02/2015 34.00p 34.75p 33.00p 33.00p 6664421
02/02/2015 32.50p 37.40p 27.50p 33.00p 9775790
30/01/2015 35.50p 35.50p 33.25p 34.00p 3121163
29/01/2015 36.75p 36.75p 34.26p 35.00p 2146801
28/01/2015 37.75p 38.08p 36.50p 36.75p 4053738
27/01/2015 37.75p 38.00p 36.50p 37.00p 5388217
26/01/2015 38.00p 38.00p 36.75p 37.50p 2335769
23/01/2015 40.00p 40.00p 37.75p 38.00p 2562964
22/01/2015 39.50p 39.75p 38.41p 39.00p 4714448
21/01/2015 40.00p 40.00p 38.32p 39.00p 3440161
20/01/2015 40.50p 40.50p 38.75p 39.75p 2750129
19/01/2015 39.75p 40.54p 39.25p 40.00p 3450733
16/01/2015 40.50p 40.50p 39.07p 40.00p 5219358
15/01/2015 39.00p 40.58p 38.79p 40.00p 6290856
14/01/2015 38.00p 39.25p 36.25p 38.75p 1820070
13/01/2015 39.50p 39.75p 37.50p 37.50p 2574085
12/01/2015 42.75p 43.10p 39.50p 40.25p 1019272
09/01/2015 43.75p 43.75p 42.25p 43.25p 3587837
08/01/2015 42.25p 43.75p 42.00p 43.25p 3829107
07/01/2015 42.00p 42.81p 41.41p 42.00p 5061046
06/01/2015 43.00p 43.50p 40.75p 43.00p 3836446
05/01/2015 46.25p 46.50p 42.00p 42.25p 1744796
02/01/2015 45.00p 46.00p 43.90p 46.00p 1728688
31/12/2014 45.00p 45.00p 43.50p 44.50p 399410
30/12/2014 46.00p 46.00p 43.75p 43.75p 1194194
29/12/2014 47.00p 47.00p 45.25p 45.25p 862005
24/12/2014 45.25p 46.50p 45.25p 46.25p 533859
23/12/2014 47.00p 47.00p 44.05p 46.00p 3283689
22/12/2014 42.75p 48.00p 42.75p 46.75p 5187383
19/12/2014 41.25p 43.75p 40.08p 43.50p 2654473
18/12/2014 37.25p 42.25p 37.25p 42.00p 7878752
17/12/2014 35.00p 37.50p 33.81p 37.25p 4815742
16/12/2014 36.75p 36.75p 33.44p 35.75p 5210910
15/12/2014 36.00p 36.50p 34.50p 36.00p 7281279
12/12/2014 36.25p 37.00p 34.53p 35.50p 6218980
11/12/2014 40.00p 40.00p 35.94p 37.00p 5605511
10/12/2014 38.75p 40.75p 38.75p 40.75p 3125203
09/12/2014 40.00p 40.00p 36.60p 39.25p 3870744
08/12/2014 41.25p 41.25p 38.75p 40.00p 2559922
05/12/2014 40.00p 40.50p 38.75p 39.75p 2820438
04/12/2014 41.25p 41.25p 38.50p 39.00p 2435636
03/12/2014 41.00p 42.00p 39.89p 40.50p 2770834
02/12/2014 38.00p 41.00p 19.10p 40.00p 8520703
01/12/2014 39.00p 39.00p 32.75p 37.75p 12678193
28/11/2014 46.00p 46.00p 38.50p 39.25p 11415854
27/11/2014 47.00p 47.00p 44.75p 45.75p 3704008
26/11/2014 47.50p 48.00p 46.25p 47.00p 3585529
25/11/2014 47.00p 47.00p 46.00p 46.75p 1675383
24/11/2014 48.50p 48.75p 46.50p 46.50p 1954214
21/11/2014 46.75p 48.50p 46.57p 48.50p 2809998
20/11/2014 46.25p 47.00p 45.75p 46.50p 4083447
19/11/2014 47.00p 47.25p 46.00p 46.75p 2385954
18/11/2014 46.75p 47.56p 45.25p 46.75p 1654978
17/11/2014 48.75p 49.50p 46.81p 47.25p 1956333
14/11/2014 48.25p 48.78p 46.75p 48.00p 4509389
13/11/2014 49.25p 49.25p 48.25p 48.75p 2071617
12/11/2014 49.00p 49.02p 48.05p 48.75p 5347658
11/11/2014 50.00p 50.00p 48.00p 48.50p 2174647
10/11/2014 49.50p 49.88p 48.75p 49.00p 4118462
07/11/2014 49.25p 49.70p 47.75p 48.75p 4047241
06/11/2014 49.50p 49.50p 48.75p 49.00p 1434910
05/11/2014 48.25p 49.75p 48.00p 49.00p 2536713
04/11/2014 54.25p 54.75p 48.50p 49.00p 6873603
03/11/2014 55.00p 56.00p 54.50p 54.75p 2519514
31/10/2014 54.00p 54.50p 53.00p 54.50p 2129579
30/10/2014 55.00p 55.25p 53.50p 53.75p 1312121
29/10/2014 53.25p 55.50p 52.50p 54.50p 2167564
28/10/2014 53.25p 53.50p 51.75p 52.25p 8647929
27/10/2014 53.25p 54.14p 51.75p 51.75p 4139102
24/10/2014 51.25p 54.25p 51.25p 53.00p 4993361
23/10/2014 51.00p 51.25p 49.00p 51.25p 3231509
22/10/2014 50.00p 52.99p 50.00p 50.75p 2438204
21/10/2014 46.00p 50.50p 46.00p 49.75p 2310207
20/10/2014 45.75p 49.75p 45.50p 46.50p 2478985
17/10/2014 43.00p 46.75p 43.00p 46.50p 3543201
16/10/2014 44.00p 45.25p 38.62p 42.00p 8741688
15/10/2014 47.50p 47.50p 43.75p 44.00p 7364821
14/10/2014 47.50p 49.15p 45.00p 47.25p 3054947
13/10/2014 48.00p 49.25p 46.25p 48.25p 3251829
10/10/2014 50.00p 50.00p 47.25p 48.25p 3262516
09/10/2014 53.00p 53.00p 50.00p 50.00p 2274706
08/10/2014 52.25p 52.75p 51.25p 52.00p 5314563
07/10/2014 52.00p 53.50p 51.00p 53.00p 3039689
06/10/2014 53.00p 54.00p 47.75p 50.75p 5141344
03/10/2014 53.00p 54.00p 53.00p 53.25p 2397998
02/10/2014 53.25p 54.25p 52.50p 53.50p 3866560
01/10/2014 55.50p 56.25p 52.50p 53.75p 2756747
30/09/2014 56.00p 57.50p 54.75p 56.50p 3697197
29/09/2014 54.25p 56.25p 54.25p 54.75p 1192446
26/09/2014 54.75p 56.50p 54.48p 56.50p 1246103
25/09/2014 58.00p 58.00p 55.25p 55.75p 559604
24/09/2014 56.75p 57.50p 56.00p 56.00p 1179924
23/09/2014 56.75p 57.50p 55.75p 56.75p 1168367
22/09/2014 57.00p 58.00p 55.00p 56.50p 2539373
19/09/2014 59.00p 59.00p 57.45p 58.25p 1336031
18/09/2014 57.25p 58.75p 53.81p 58.00p 4349714
17/09/2014 60.75p 60.75p 57.00p 58.00p 2841524
16/09/2014 60.50p 61.30p 59.00p 59.50p 2730711
15/09/2014 60.50p 62.00p 60.25p 61.00p 1807647
12/09/2014 62.00p 62.25p 60.25p 61.25p 3025032
11/09/2014 63.50p 63.50p 61.85p 62.25p 2692180
10/09/2014 62.50p 63.75p 62.50p 63.00p 16977086
09/09/2014 63.75p 63.75p 63.00p 63.00p 356786
08/09/2014 63.00p 63.50p 62.25p 63.00p 786690
05/09/2014 64.25p 64.25p 63.00p 63.25p 503881
04/09/2014 64.00p 64.50p 62.75p 64.00p 2899692
03/09/2014 64.25p 64.25p 63.00p 63.50p 1024445
02/09/2014 64.50p 64.50p 63.25p 63.25p 1436596
01/09/2014 63.25p 64.15p 63.00p 63.50p 1122125
29/08/2014 64.00p 64.51p 63.00p 64.50p 1399109
28/08/2014 63.75p 64.50p 63.00p 63.00p 1107143
27/08/2014 64.75p 65.75p 63.75p 64.25p 1686055
26/08/2014 65.00p 67.25p 64.25p 65.00p 3795259
22/08/2014 65.75p 66.75p 65.75p 66.25p 818566
21/08/2014 66.00p 67.00p 64.75p 65.75p 964887
20/08/2014 66.25p 66.75p 64.04p 66.00p 1382752
19/08/2014 64.50p 66.00p 64.00p 66.00p 1775826
18/08/2014 64.50p 64.75p 63.50p 64.25p 1349678
15/08/2014 64.00p 64.25p 62.67p 63.50p 2111758
14/08/2014 64.75p 64.75p 62.50p 63.75p 3598123
13/08/2014 63.75p 65.00p 63.00p 64.75p 1798844
12/08/2014 62.00p 64.00p 61.75p 63.75p 2140733
11/08/2014 61.00p 62.75p 61.00p 61.50p 385475
08/08/2014 61.25p 62.00p 60.75p 61.75p 799108
07/08/2014 62.25p 62.75p 61.25p 62.00p 1114226
06/08/2014 62.00p 63.00p 61.50p 62.50p 976874
05/08/2014 60.50p 62.50p 60.50p 62.00p 1040859
04/08/2014 61.00p 62.12p 60.75p 60.75p 789880
01/08/2014 61.75p 62.50p 60.50p 62.00p 1213630
31/07/2014 61.50p 62.25p 61.25p 61.75p 1220915
30/07/2014 64.00p 64.00p 61.00p 61.75p 3398226
29/07/2014 63.00p 64.50p 62.50p 63.00p 1782401
28/07/2014 63.50p 64.75p 63.25p 63.25p 727281
25/07/2014 63.00p 64.75p 62.50p 64.75p 1550447
24/07/2014 64.00p 65.31p 62.75p 62.75p 1096937
23/07/2014 65.75p 66.25p 63.50p 64.75p 4810214
22/07/2014 61.50p 66.00p 61.50p 65.50p 2339348
21/07/2014 59.50p 62.25p 59.28p 62.00p 893947
18/07/2014 60.00p 60.13p 58.00p 60.00p 2613987
17/07/2014 60.25p 61.75p 58.75p 58.75p 2091211
16/07/2014 59.75p 61.50p 59.31p 60.75p 499387
15/07/2014 60.00p 60.75p 60.00p 60.25p 798870
14/07/2014 60.25p 60.80p 59.95p 60.00p 532331
11/07/2014 58.50p 60.50p 58.50p 60.00p 856795
10/07/2014 59.00p 60.50p 58.00p 58.75p 2071638
09/07/2014 60.00p 60.50p 59.25p 59.25p 3270895
08/07/2014 60.00p 61.00p 60.00p 60.00p 1694626
07/07/2014 62.50p 62.50p 60.00p 60.50p 2699506

*Close Price adjusted for both dividends and splits