Avocet Mining (AVM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avocet Mining

Date Open High Low Close* Volume
09/02/2018 17.40p 17.40p 16.20p 16.75p 6757
08/02/2018 16.20p 16.78p 16.20p 16.78p 471
07/02/2018 17.40p 17.91p 16.78p 16.78p 8358
06/02/2018 16.50p 18.00p 16.24p 16.78p 50612
05/02/2018 16.70p 17.86p 16.70p 17.25p 2355
02/02/2018 18.00p 18.00p 16.70p 17.25p 8587
01/02/2018 16.70p 17.25p 16.70p 17.25p 438
31/01/2018 17.00p 17.95p 16.50p 17.25p 91131
30/01/2018 18.00p 18.00p 17.10p 17.25p 12791
29/01/2018 18.30p 18.30p 17.15p 17.50p 4016
26/01/2018 17.95p 18.31p 17.14p 17.50p 26913
25/01/2018 19.00p 19.00p 17.19p 17.75p 44803
24/01/2018 18.02p 18.20p 17.75p 18.20p 2374
23/01/2018 19.34p 19.34p 18.02p 18.65p 2132
22/01/2018 19.00p 19.35p 18.00p 18.73p 10189
19/01/2018 17.55p 19.50p 17.55p 19.50p 125244
18/01/2018 17.95p 18.30p 18.18p 18.30p 0
17/01/2018 17.95p 18.35p 17.51p 18.18p 35507
16/01/2018 19.00p 19.14p 17.56p 18.18p 37047
15/01/2018 18.50p 18.85p 17.21p 18.22p 25763
12/01/2018 18.50p 18.50p 17.19p 17.75p 67353
11/01/2018 18.95p 18.95p 17.56p 18.05p 30768
10/01/2018 17.95p 18.22p 17.55p 18.22p 13131
09/01/2018 18.85p 18.43p 18.28p 18.43p 0
08/01/2018 18.85p 19.00p 17.00p 18.28p 129361
05/01/2018 18.00p 19.43p 17.50p 18.00p 95537
04/01/2018 20.00p 20.00p 18.22p 19.05p 68322
03/01/2018 19.50p 20.00p 18.55p 19.25p 11629
02/01/2018 19.42p 19.42p 17.85p 18.67p 4614
29/12/2017 18.75p 19.50p 17.50p 19.13p 51991
28/12/2017 17.75p 19.43p 17.04p 18.25p 101169
27/12/2017 18.25p 19.75p 18.00p 18.63p 63626
22/12/2017 18.50p 19.00p 18.25p 19.00p 14406
21/12/2017 18.50p 20.00p 18.00p 20.00p 80552
20/12/2017 19.50p 20.50p 18.00p 20.00p 281869
19/12/2017 18.00p 21.95p 18.00p 20.00p 165115
18/12/2017 18.00p 20.16p 17.44p 18.50p 300012
15/12/2017 17.00p 18.00p 17.00p 18.00p 25203
14/12/2017 17.50p 17.63p 17.63p 17.63p 0
13/12/2017 17.50p 18.13p 17.50p 17.63p 4265
12/12/2017 17.50p 18.25p 17.50p 18.13p 19577
11/12/2017 16.50p 18.50p 16.50p 18.25p 32667
08/12/2017 16.00p 17.25p 16.00p 17.00p 6954
07/12/2017 16.13p 16.63p 16.13p 16.63p 1885
06/12/2017 17.00p 17.25p 16.13p 16.63p 19691
05/12/2017 16.00p 17.13p 16.00p 16.50p 8000
04/12/2017 16.75p 16.63p 16.63p 16.63p 0
01/12/2017 16.75p 16.93p 16.33p 16.63p 8500
30/11/2017 17.00p 17.38p 16.88p 17.38p 5792
29/11/2017 17.60p 17.90p 17.10p 17.50p 11122
28/11/2017 18.00p 18.00p 18.00p 18.00p 0
27/11/2017 18.00p 18.00p 17.60p 18.00p 565
24/11/2017 18.00p 18.00p 17.60p 18.00p 11040
23/11/2017 17.99p 17.99p 17.10p 17.50p 1021
22/11/2017 17.00p 17.90p 16.98p 17.50p 12528
21/11/2017 16.75p 17.38p 16.50p 16.88p 32408
20/11/2017 17.65p 17.87p 17.65p 17.87p 1793
17/11/2017 19.00p 19.00p 17.90p 18.50p 38700
16/11/2017 19.00p 19.00p 18.33p 18.63p 7765
15/11/2017 18.00p 18.55p 17.87p 18.25p 26544
14/11/2017 18.00p 18.05p 17.10p 17.50p 16707
13/11/2017 20.00p 18.25p 18.05p 18.25p 7300
10/11/2017 20.00p 19.73p 18.40p 18.50p 4800
09/11/2017 20.00p 20.49p 18.40p 19.00p 56324
08/11/2017 20.00p 20.95p 20.00p 20.25p 25036
07/11/2017 21.00p 22.23p 21.00p 21.25p 8003
06/11/2017 20.50p 21.83p 20.50p 21.25p 13414
03/11/2017 22.00p 21.13p 20.77p 21.13p 28
02/11/2017 22.00p 22.50p 21.13p 21.13p 15432
01/11/2017 20.50p 21.25p 20.50p 21.25p 4113
31/10/2017 22.00p 22.33p 20.77p 21.13p 6230
30/10/2017 22.00p 22.30p 21.28p 21.63p 15778
27/10/2017 23.00p 22.90p 22.30p 22.50p 194
26/10/2017 23.00p 23.00p 22.30p 22.50p 11159
25/10/2017 22.50p 22.90p 22.30p 22.50p 5281
24/10/2017 22.75p 22.83p 22.15p 22.25p 3643
23/10/2017 22.50p 22.90p 22.30p 22.50p 2662
20/10/2017 22.50p 22.75p 22.45p 22.75p 248
19/10/2017 22.50p 22.88p 22.53p 22.88p 4000
18/10/2017 22.50p 24.00p 23.03p 23.13p 4907
17/10/2017 22.50p 23.03p 22.25p 23.00p 6059
16/10/2017 23.00p 23.98p 22.50p 23.25p 9574
13/10/2017 24.00p 24.00p 24.00p 24.00p 2749
12/10/2017 24.00p 24.00p 24.00p 24.00p 437
11/10/2017 24.25p 24.00p 24.00p 24.00p 558
10/10/2017 24.25p 24.25p 24.00p 24.00p 5000
09/10/2017 23.00p 23.25p 23.00p 23.25p 5000
06/10/2017 22.50p 23.25p 22.50p 23.25p 400
05/10/2017 23.25p 23.25p 23.00p 23.25p 18421
04/10/2017 25.00p 25.50p 23.75p 24.25p 27783
03/10/2017 23.00p 23.88p 23.00p 23.88p 25000
02/10/2017 22.00p 22.25p 22.00p 22.25p 185
29/09/2017 22.00p 21.50p 21.13p 21.13p 20249
28/09/2017 22.00p 22.00p 21.00p 21.50p 20225
27/09/2017 23.00p 23.00p 20.75p 21.13p 80041
26/09/2017 23.75p 23.13p 23.13p 23.13p 221
25/09/2017 23.75p 23.75p 23.13p 23.13p 2519
22/09/2017 23.00p 22.88p 22.88p 22.88p 2201
21/09/2017 23.00p 23.00p 22.25p 22.88p 15325
20/09/2017 24.00p 24.00p 23.00p 23.75p 3728
19/09/2017 25.00p 25.00p 23.25p 24.25p 60850
18/09/2017 24.00p 26.00p 24.00p 25.50p 33174
15/09/2017 25.00p 25.00p 25.00p 25.00p 15000
14/09/2017 25.50p 25.50p 25.00p 25.25p 7000
13/09/2017 26.00p 26.37p 26.00p 26.37p 3511
12/09/2017 26.00p 26.00p 26.00p 26.00p 5691
11/09/2017 25.50p 25.50p 25.00p 25.50p 5460
08/09/2017 26.50p 27.00p 25.62p 25.62p 22060
07/09/2017 23.50p 25.75p 23.50p 25.50p 43932
06/09/2017 24.00p 24.25p 22.00p 23.00p 95732
05/09/2017 26.75p 26.75p 24.00p 25.00p 65544
04/09/2017 34.25p 34.25p 25.00p 28.13p 106037
01/09/2017 35.00p 36.50p 35.00p 36.50p 6906
31/08/2017 35.00p 35.00p 34.75p 34.75p 5000
30/08/2017 37.00p 37.00p 36.00p 36.00p 1452
29/08/2017 34.00p 36.75p 34.00p 35.25p 76765
25/08/2017 33.75p 33.00p 33.00p 33.00p 955
24/08/2017 33.75p 33.00p 33.00p 33.00p 1396
23/08/2017 33.75p 33.75p 33.00p 33.00p 1428
22/08/2017 33.00p 33.00p 32.88p 32.88p 5000
21/08/2017 34.00p 34.25p 32.00p 32.50p 31486
18/08/2017 32.00p 36.50p 31.00p 34.50p 84029
17/08/2017 32.00p 32.12p 31.50p 31.50p 2889
16/08/2017 32.00p 32.12p 31.00p 32.12p 23176
15/08/2017 35.00p 35.00p 32.50p 33.00p 42255
14/08/2017 36.50p 37.00p 35.00p 35.50p 24488
11/08/2017 35.00p 37.00p 35.00p 35.50p 53549
10/08/2017 35.00p 35.50p 34.75p 34.75p 14990
09/08/2017 34.00p 35.00p 34.00p 34.00p 25344
08/08/2017 33.50p 33.00p 33.00p 33.00p 98
07/08/2017 33.50p 33.00p 32.75p 33.00p 6991
04/08/2017 33.50p 33.50p 32.75p 32.75p 4600
03/08/2017 34.00p 34.00p 30.75p 32.50p 60217
02/08/2017 35.00p 35.00p 35.00p 35.00p 400
01/08/2017 35.00p 35.00p 34.00p 35.00p 3165
31/07/2017 35.00p 35.50p 35.00p 35.00p 229
28/07/2017 35.00p 35.50p 35.00p 35.50p 18743
27/07/2017 32.00p 35.00p 32.00p 34.00p 29178
26/07/2017 34.00p 34.00p 33.25p 33.25p 15140
25/07/2017 35.00p 35.00p 35.00p 35.00p 5000
24/07/2017 36.75p 36.50p 35.50p 36.50p 36004
21/07/2017 36.75p 35.75p 35.50p 35.50p 794
20/07/2017 36.75p 36.75p 35.75p 35.75p 395
19/07/2017 36.50p 36.50p 35.25p 35.25p 3181
18/07/2017 35.00p 35.25p 35.00p 35.25p 11679
17/07/2017 35.00p 34.50p 34.50p 34.50p 11182
14/07/2017 35.00p 34.50p 34.50p 34.50p 55149
13/07/2017 35.00p 35.00p 34.00p 34.50p 23828
12/07/2017 34.00p 34.50p 34.00p 34.13p 17129
11/07/2017 33.50p 34.00p 33.25p 33.25p 18680
10/07/2017 33.50p 34.00p 33.50p 33.50p 15000
07/07/2017 34.00p 34.00p 32.88p 32.88p 28000
06/07/2017 35.00p 36.00p 34.50p 36.00p 15060
05/07/2017 36.00p 36.00p 36.00p 36.00p 5000
04/07/2017 37.00p 36.50p 36.50p 36.50p 3379
03/07/2017 37.00p 36.63p 36.50p 36.50p 15146
30/06/2017 37.00p 36.88p 36.63p 36.63p 1071
29/06/2017 37.00p 37.38p 36.88p 36.88p 6848
28/06/2017 37.00p 37.38p 37.00p 37.38p 6885
27/06/2017 39.00p 39.00p 38.00p 38.00p 8804
26/06/2017 39.00p 39.00p 39.00p 39.00p 1850
23/06/2017 38.00p 39.00p 38.00p 39.00p 20795
22/06/2017 36.00p 38.00p 36.00p 37.50p 19760
21/06/2017 36.00p 36.25p 36.00p 36.25p 8680
20/06/2017 35.00p 35.50p 35.50p 35.50p 0
19/06/2017 35.00p 35.50p 35.00p 35.50p 6745
16/06/2017 34.50p 36.15p 33.25p 35.50p 52385
15/06/2017 40.00p 40.25p 34.50p 35.75p 168033
14/06/2017 41.50p 41.50p 39.75p 40.00p 45913
13/06/2017 43.00p 45.00p 42.75p 42.75p 82333
12/06/2017 38.00p 44.20p 38.00p 44.00p 236626
09/06/2017 48.00p 48.25p 48.25p 48.25p 0
08/06/2017 48.00p 48.25p 48.25p 48.25p 0
07/06/2017 48.00p 48.25p 48.25p 48.25p 0
06/06/2017 48.00p 48.25p 48.25p 48.25p 0
05/06/2017 48.00p 48.25p 48.25p 48.25p 0
02/06/2017 48.00p 48.25p 48.25p 48.25p 0
01/06/2017 48.00p 48.25p 48.25p 48.25p 0
31/05/2017 48.00p 48.25p 48.25p 48.25p 0
30/05/2017 48.00p 48.25p 48.25p 48.25p 0
26/05/2017 48.00p 48.25p 48.25p 48.25p 0
25/05/2017 48.00p 48.25p 48.25p 48.25p 0
24/05/2017 48.00p 48.25p 48.25p 48.25p 0
23/05/2017 48.00p 48.25p 48.25p 48.25p 0
22/05/2017 48.00p 48.25p 48.25p 48.25p 0
19/05/2017 48.00p 48.25p 48.25p 48.25p 0
18/05/2017 48.00p 48.25p 48.25p 48.25p 0
17/05/2017 48.00p 48.25p 48.25p 48.25p 0
16/05/2017 48.00p 48.25p 48.25p 48.25p 0
15/05/2017 48.00p 48.25p 48.25p 48.25p 0
12/05/2017 48.00p 48.25p 48.25p 48.25p 0
11/05/2017 48.00p 48.25p 48.25p 48.25p 0
10/05/2017 48.00p 48.25p 48.25p 48.25p 0
09/05/2017 48.00p 48.25p 48.25p 48.25p 0
08/05/2017 48.00p 48.25p 48.25p 48.25p 0
05/05/2017 48.00p 48.25p 48.25p 48.25p 0
04/05/2017 48.00p 48.25p 48.25p 48.25p 0
03/05/2017 48.00p 48.25p 48.25p 48.25p 0
02/05/2017 48.00p 48.25p 48.25p 48.25p 0
28/04/2017 48.00p 48.80p 47.50p 48.25p 13106

*Close Price adjusted for both dividends and splits