AMER.L Share History

AMER.L Share Price history. The following table shows end-of-day data AMER historical share prices for AMER.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AMER.L
Share Price AMER.L
Charts AMER.L
Trades AMER.L
History Compare
AMER.L AMER.L
Share News AMER.L
RNS AMER.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-15	19.20	19.20	19.18	19.19	4,817,238
2020-01-14	19.18	19.20	19.16	19.19	5,087,946
2020-01-13	19.14	19.18	19.14	19.17	2,054,586
2020-01-10	19.20	19.20	19.16	19.17	13,886,626
2020-01-09	19.20	19.20	19.12	19.14	25,096,743
2020-01-08	19.08	19.20	19.08	19.15	7,538,522
2020-01-07	19.12	19.18	19.12	19.17	4,998,064
2020-01-06	19.12	19.18	19.12	19.13	4,355,114
2020-01-03	19.40	19.40	19.12	19.14	5,109,252
2020-01-02	19.20	19.20	19.10	19.14	2,856,239
2020-01-01	19.12	19.12	19.11	19.11	0
2019-12-31	19.12	19.12	19.10	19.11	879,455
2019-12-30	19.20	19.20	19.12	19.14	2,662,042
2019-12-27	19.10	19.14	19.08	19.13	5,121,003
2019-12-25	19.10	19.11	19.10	19.11	0
2019-12-24	19.10	19.14	19.10	19.11	2,432,653
2019-12-23	19.08	19.12	19.08	19.11	12,896,092
2019-12-20	19.20	19.20	19.08	19.09	9,370,209
2019-12-19	19.10	19.14	19.04	19.11	33,460,375
2019-12-18	19.04	19.10	19.04	19.08	8,476,446
2019-12-17	19.02	19.08	19.02	19.05	10,224,532
2019-12-16	19.08	19.08	19.02	19.05	9,256,748
2019-12-13	19.02	19.06	19.02	19.03	14,669,664
2019-12-12	18.90	19.08	18.90	19.03	37,631,231
2019-12-11	18.68	18.80	18.68	18.75	8,065,543
2019-12-10	18.70	18.76	18.66	18.73	13,031,292
2019-12-09	18.66	18.78	18.66	18.72	10,380,380
2019-12-06	18.70	18.76	18.64	18.64	4,954,953
2019-12-05	18.74	18.74	18.60	18.72	5,510,297
2019-12-04	18.48	18.76	18.48	18.72	9,887,079
2019-12-03	18.60	18.74	18.58	18.64	7,231,471
2019-12-02	18.70	18.70	18.60	18.67	7,858,616
2019-11-29	18.66	18.78	18.66	18.73	6,122,420
2019-11-28	18.80	18.80	18.60	18.71	9,167,207
2019-11-27	18.50	18.60	18.50	18.57	6,571,764
2019-11-26	18.78	18.78	18.42	18.54	3,601,243
2019-11-25	18.70	18.70	18.44	18.47	24,560,833
2019-11-22	18.56	18.62	18.54	18.57	19,363,314
2019-11-21	18.28	18.64	18.28	18.57	8,466,962
2019-11-20	18.56	18.62	18.34	18.48	9,141,077
2019-11-19	18.78	18.80	18.54	18.59	12,308,773
2019-11-18	18.88	18.88	18.74	18.79	26,893,385
2019-11-15	19.06	19.06	18.74	18.87	91,009,473
2019-11-14	18.18	19.00	18.00	18.00	2,898,977
2019-11-13	18.94	19.42	18.02	18.27	2,915,470
2019-11-12	18.98	19.10	18.80	18.88	1,185,110
2019-11-11	19.50	19.50	19.10	19.20	1,639,015
2019-11-08	19.30	19.68	19.22	19.29	1,824,636
2019-11-07	19.00	19.48	18.78	19.33	1,845,541
2019-11-06	19.80	19.80	19.00	19.13	2,510,320
2019-11-05	19.42	19.68	19.28	19.48	1,981,778
2019-11-04	19.22	19.50	18.92	19.28	1,994,815
2019-11-01	19.00	19.38	18.92	19.23	1,817,279
2019-10-31	18.74	19.08	18.56	18.97	1,763,545
2019-10-30	18.30	19.16	18.30	19.05	2,366,235
2019-10-29	19.20	19.20	18.88	19.09	1,827,592
2019-10-28	19.14	19.42	18.84	19.09	2,105,414
2019-10-25	19.08	19.32	18.68	19.11	1,265,848
2019-10-24	18.66	19.12	18.46	18.90	1,566,198
2019-10-23	19.00	19.12	18.40	18.72	1,531,041
2019-10-22	18.52	18.74	18.00	18.61	1,516,730
2019-10-21	18.62	18.90	18.52	18.64	525,347
2019-10-18	19.40	19.40	18.38	18.89	2,168,066
2019-10-17	18.30	18.90	18.30	18.36	3,603,831
2019-10-16	18.90	19.18	18.08	18.65	3,665,781
2019-10-15	18.50	19.30	18.50	18.99	2,231,758
2019-10-14	17.96	19.14	17.96	19.09	7,110,918
2019-10-11	17.68	18.08	17.50	17.96	5,397,811
2019-10-10	16.68	17.50	16.66	17.22	1,465,398
2019-10-09	16.58	16.70	16.38	16.65	1,904,984
2019-10-08	16.64	16.78	16.60	16.76	669,636
2019-10-07	16.78	16.88	16.66	16.82	2,639,920
2019-10-04	16.90	17.00	16.66	16.86	2,293,571
2019-10-03	16.70	16.84	16.50	16.80	3,537,363
2019-10-02	17.00	17.00	16.76	16.89	1,777,855
2019-10-01	17.02	17.24	16.82	17.00	4,393,892
2019-09-30	16.82	16.90	16.64	16.83	2,306,194
2019-09-27	17.28	17.28	16.64	17.05	1,426,020
2019-09-26	16.78	17.08	16.50	16.96	1,202,354
2019-09-25	16.62	17.10	16.62	17.02	1,444,784
2019-09-24	17.00	17.26	16.68	17.00	2,435,718
2019-09-23	16.92	17.36	16.92	17.06	1,336,301
2019-09-20	17.00	17.48	16.90	17.34	2,086,289
2019-09-19	17.28	17.28	16.92	17.12	1,382,604
2019-09-18	17.00	17.20	16.94	16.97	1,451,513
2019-09-17	17.10	17.20	16.86	16.98	2,309,492
2019-09-16	17.10	17.38	16.72	17.28	2,337,612
2019-09-13	16.92	17.18	16.78	16.86	1,660,330
2019-09-12	17.20	17.58	16.80	17.17	3,766,055
2019-09-11	17.32	17.80	17.30	17.47	2,548,532
2019-09-10	17.56	17.64	17.32	17.33	1,274,262
2019-09-09	17.50	17.68	17.50	17.56	1,422,916
2019-09-06	17.04	17.76	17.04	17.55	1,537,837
2019-09-05	17.48	17.74	17.30	17.33	2,147,954
2019-09-04	17.74	17.80	17.62	17.68	2,168,466
2019-09-03	17.62	18.38	17.08	17.95	1,269,413
2019-08-30	17.94	18.02	17.74	18.09	2,093,690
2019-08-29	17.90	18.00	17.72	17.58	2,312,630
2019-08-28	17.56	17.66	17.40	17.58	1,184,430
2019-08-27	17.60	17.60	17.26	17.41	1,792,320
2019-08-23	17.50	17.58	17.44	17.43	2,063,900
2019-08-22	17.50	17.62	17.00	17.43	1,968,068
2019-08-21	17.68	17.86	17.42	17.48	1,825,492
2019-08-20	17.52	17.68	17.16	17.29	3,355,517
2019-08-19	17.56	17.72	17.38	17.51	3,170,766
2019-08-16	17.64	17.92	17.40	17.47	6,157,792
2019-08-15	18.56	18.56	17.72	17.80	8,212,955
2019-08-14	19.90	19.90	18.22	18.56	3,810,188
2019-08-13	18.90	19.10	18.72	18.74	5,046,980
2019-08-12	19.10	19.88	18.94	19.14	6,718,231
2019-08-09	18.40	19.32	18.40	18.74	7,331,362
2019-08-08	17.40	17.90	17.40	17.78	2,051,453
2019-08-07	17.96	17.96	17.28	17.49	5,626,904
2019-08-06	18.16	18.40	17.90	17.99	2,655,294
2019-08-05	18.16	18.76	18.00	18.39	3,400,031
2019-08-02	18.30	18.40	17.98	18.29	3,587,552
2019-08-01	18.24	18.82	17.98	18.60	3,118,976
2019-07-31	18.10	18.70	17.56	18.32	4,172,564
2019-07-30	18.04	18.04	17.50	17.84	5,987,863
2019-07-29	17.84	18.12	17.84	18.02	2,410,593
2019-07-26	17.72	17.92	17.56	17.77	4,918,098
2019-07-25	18.70	18.70	17.56	18.03	5,315,517
2019-07-24	17.50	19.26	17.50	18.76	6,992,188
2019-07-23	18.10	18.10	17.60	17.86	9,492,577
2019-07-22	17.00	18.20	17.00	17.80	27,087,625
2019-07-19	12.12	18.00	12.10	16.55	38,985,818
2019-07-18	12.08	12.10	12.00	12.06	4,873,198
2019-07-17	11.92	12.08	11.90	12.00	3,468,236
2019-07-16	12.00	12.28	11.88	11.96	1,437,204
2019-07-15	12.40	12.40	11.96	12.01	2,028,607
2019-07-12	12.30	12.30	12.00	12.14	1,761,052
2019-07-11	12.12	12.16	12.08	12.13	2,402,465
2019-07-10	12.16	12.52	12.08	12.08	1,813,773
2019-07-09	12.20	12.44	12.20	12.34	1,814,122
2019-07-08	12.50	12.58	12.04	12.21	2,525,550
2019-07-05	12.36	12.78	12.08	12.71	1,455,528
2019-07-04	13.18	13.18	12.50	12.61	1,041,482
2019-07-03	12.74	12.96	12.32	12.84	1,809,334
2019-07-02	13.50	13.50	12.66	13.07	1,813,257
2019-07-01	13.02	13.14	12.62	13.01	3,177,329
2019-06-28	13.06	13.06	12.70	12.98	1,099,554
2019-06-27	13.50	13.50	12.46	12.93	3,420,413
2019-06-26	12.60	13.70	12.20	12.97	2,745,607
2019-06-25	12.60	12.60	12.16	12.25	1,432,135
2019-06-24	12.60	12.60	12.20	12.26	1,904,745
2019-06-21	12.00	12.42	12.00	12.26	3,602,391
2019-06-20	12.00	12.40	12.00	12.26	2,217,170
2019-06-19	12.16	12.42	12.00	12.13	1,224,292
2019-06-18	12.14	12.20	12.06	12.08	6,190,459
2019-06-17	12.20	12.40	12.00	12.35	7,143,043
2019-06-14	11.90	12.40	11.90	12.11	1,571,178
2019-06-13	12.02	12.14	11.90	12.03	2,797,444
2019-06-12	12.00	12.08	11.92	12.01	1,469,544
2019-06-11	12.10	12.50	12.00	12.05	2,270,951
2019-06-10	11.84	12.12	11.84	11.93	2,132,254
2019-06-07	12.16	12.16	11.78	11.86	1,441,885
2019-06-06	11.88	12.08	11.72	11.96	5,776,738
2019-06-05	12.22	12.38	11.92	12.02	4,751,673
2019-06-04	12.10	12.38	12.10	12.25	4,380,387
2019-05-31	12.28	12.50	12.16	12.20	3,676,799
2019-05-30	12.18	12.38	12.00	12.20	2,997,962
2019-05-29	12.38	12.38	11.58	12.33	4,329,193
2019-05-28	12.10	12.62	12.10	12.46	1,502,653
2019-05-24	12.00	12.48	11.80	12.36	8,600,315
2019-05-23	12.64	12.98	11.58	11.77	5,376,922
2019-05-22	12.70	12.88	12.58	12.61	1,965,784
2019-05-21	12.82	12.98	12.60	12.71	1,836,556
2019-05-20	12.66	12.88	12.66	12.82	2,322,684
2019-05-17	13.20	13.20	12.78	12.81	3,425,601
2019-05-16	12.78	12.86	12.70	12.75	4,418,968
2019-05-15	12.80	12.88	12.70	12.73	2,238,773
2019-05-14	12.50	13.00	12.50	12.74	3,733,368
2019-05-13	13.00	13.00	12.50	12.56	2,391,749
2019-05-10	12.80	13.00	12.60	12.84	4,349,064
2019-05-09	12.62	12.80	12.50	12.62	2,429,053
2019-05-08	12.50	12.90	12.50	12.65	1,947,853
2019-05-07	12.76	13.16	12.74	12.78	4,386,267
2019-05-03	12.80	12.90	12.74	12.77	3,690,072
2019-05-02	12.74	13.00	12.68	12.91	3,539,273
2019-05-01	12.88	13.00	12.52	12.71	2,206,359
2019-04-30	12.60	13.10	12.60	12.92	1,889,083
2019-04-29	13.40	13.40	12.62	13.06	1,741,251
2019-04-26	13.00	13.40	13.00	13.06	6,887,902
2019-04-25	13.50	13.50	13.28	13.46	2,319,743
2019-04-24	13.60	13.66	13.40	13.44	3,512,484
2019-04-23	13.16	13.60	13.16	13.56	7,633,010

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852