Avesoro Resources Inc. (DI) (ASO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avesoro Resources Inc. (DI)

Date Open High Low Close* Volume
09/11/2016 177.50p 190.00p 150.00p 190.00p 16675
08/11/2016 195.00p 195.00p 175.00p 177.50p 36852
07/11/2016 207.50p 207.50p 190.00p 195.00p 2036
04/11/2016 207.50p 207.50p 190.00p 207.50p 6724
03/11/2016 187.50p 209.00p 187.50p 207.50p 28242
02/11/2016 175.00p 200.00p 172.50p 187.50p 33143
01/11/2016 175.00p 200.00p 150.00p 175.00p 16743
31/10/2016 175.00p 192.50p 165.00p 175.00p 7156
28/10/2016 187.50p 200.00p 175.00p 175.00p 10511
27/10/2016 187.50p 212.50p 185.00p 187.50p 21096
26/10/2016 187.50p 200.00p 187.50p 187.50p 39387
25/10/2016 175.00p 205.00p 175.00p 187.50p 48788
24/10/2016 175.00p 192.00p 170.25p 175.00p 4757
21/10/2016 175.00p 182.49p 168.00p 175.00p 13524
20/10/2016 175.00p 190.00p 155.00p 175.00p 20810
19/10/2016 175.00p 182.50p 166.50p 175.00p 9708
18/10/2016 200.00p 200.00p 165.00p 175.00p 27631
17/10/2016 200.00p 202.50p 175.00p 200.00p 26667
14/10/2016 237.50p 249.00p 177.50p 200.00p 69427
13/10/2016 250.00p 262.00p 226.00p 237.50p 8502
12/10/2016 250.00p 270.00p 230.00p 250.00p 5812
11/10/2016 237.50p 274.00p 237.50p 250.00p 9587
10/10/2016 237.50p 274.00p 230.00p 237.50p 2706
07/10/2016 250.00p 275.00p 237.50p 237.50p 9635
06/10/2016 250.00p 266.00p 238.00p 250.00p 17736
05/10/2016 262.50p 262.50p 235.00p 250.00p 6919
04/10/2016 262.50p 273.00p 250.00p 262.50p 19337
03/10/2016 250.00p 273.00p 250.00p 262.50p 21447
30/09/2016 237.50p 268.00p 225.00p 250.00p 15605
29/09/2016 275.00p 275.00p 225.00p 237.50p 17256
28/09/2016 262.50p 275.00p 250.00p 262.50p 8651
27/09/2016 275.00p 275.00p 252.50p 262.50p 11934
26/09/2016 275.00p 275.00p 255.00p 275.00p 7563
23/09/2016 275.00p 280.00p 255.50p 275.00p 12717
22/09/2016 275.00p 275.00p 256.00p 275.00p 2851
21/09/2016 275.00p 280.00p 255.50p 275.00p 5499
20/09/2016 275.00p 287.50p 255.50p 275.00p 4672
19/09/2016 275.00p 290.00p 269.00p 275.00p 4060
16/09/2016 275.00p 290.00p 265.00p 275.00p 17746
15/09/2016 275.00p 300.00p 265.00p 275.00p 5288
14/09/2016 275.00p 290.00p 257.50p 275.00p 11043
13/09/2016 287.50p 287.50p 255.00p 275.00p 10442
12/09/2016 300.00p 300.00p 275.00p 287.50p 10170
09/09/2016 312.50p 312.50p 275.00p 300.00p 19007
08/09/2016 275.00p 325.00p 275.00p 312.50p 60005
07/09/2016 250.00p 290.00p 239.00p 275.00p 10311
06/09/2016 262.50p 262.50p 200.76p 250.00p 44316
05/09/2016 262.50p 275.00p 262.50p 262.50p 16134
02/09/2016 262.50p 275.00p 255.00p 262.50p 34171
01/09/2016 287.50p 287.50p 250.00p 262.50p 35345
31/08/2016 300.00p 325.00p 275.00p 287.50p 14780
30/08/2016 300.00p 322.00p 275.00p 300.00p 5908
26/08/2016 300.00p 304.75p 290.00p 300.00p 8778
25/08/2016 300.00p 307.50p 290.00p 300.00p 10083
24/08/2016 287.50p 310.00p 287.50p 300.00p 15212
23/08/2016 287.50p 297.15p 287.50p 287.50p 9436
22/08/2016 287.50p 300.00p 287.50p 287.50p 23102
19/08/2016 300.00p 325.00p 287.50p 287.50p 41746
18/08/2016 287.50p 306.10p 280.00p 287.50p 54014
17/08/2016 312.50p 325.00p 275.00p 287.50p 205822
16/08/2016 337.50p 337.50p 292.50p 312.50p 50939
15/08/2016 337.50p 355.00p 325.00p 337.50p 26232
12/08/2016 337.50p 350.00p 326.50p 337.50p 29501
11/08/2016 337.50p 350.00p 335.00p 337.50p 18645
10/08/2016 337.50p 350.00p 325.00p 337.50p 83776
09/08/2016 337.50p 359.00p 312.50p 337.50p 103308
08/08/2016 412.50p 412.50p 315.00p 337.50p 148198
05/08/2016 437.50p 437.50p 400.00p 412.50p 58681
04/08/2016 462.50p 465.00p 425.00p 437.50p 36474
03/08/2016 462.50p 472.00p 450.00p 462.50p 7379
02/08/2016 462.50p 475.00p 450.00p 462.50p 11474
01/08/2016 475.00p 484.00p 450.00p 462.50p 17948
29/07/2016 475.00p 488.00p 465.00p 475.00p 7904
28/07/2016 475.00p 500.00p 470.00p 475.00p 7644
27/07/2016 475.00p 496.90p 470.00p 475.00p 4654
26/07/2016 475.00p 500.00p 475.00p 475.00p 15945
25/07/2016 487.50p 500.00p 475.00p 475.00p 7940
22/07/2016 487.50p 500.00p 466.50p 487.50p 13922
21/07/2016 475.00p 500.00p 475.00p 487.50p 12907
20/07/2016 525.00p 526.75p 475.00p 475.00p 8739
19/07/2016 525.00p 533.50p 515.00p 525.00p 12596
18/07/2016 450.00p 542.50p 437.50p 525.00p 49122
15/07/2016 475.00p 475.00p 425.00p 450.00p 15397
14/07/2016 475.00p 487.00p 437.50p 475.00p 11262
13/07/2016 475.00p 488.00p 452.50p 475.00p 26632
12/07/2016 500.00p 500.00p 450.00p 475.00p 25241
11/07/2016 512.50p 525.00p 480.01p 500.00p 25313
08/07/2016 512.50p 525.00p 467.50p 512.50p 27835
07/07/2016 537.50p 537.50p 480.00p 512.50p 98910
06/07/2016 450.00p 550.00p 450.00p 537.50p 111979
05/07/2016 412.50p 475.00p 412.50p 450.00p 41064
04/07/2016 412.50p 425.00p 388.75p 412.50p 26376
01/07/2016 400.00p 420.00p 390.00p 412.50p 19774
30/06/2016 400.00p 416.75p 388.75p 412.50p 19913
29/06/2016 387.50p 425.00p 365.00p 400.00p 42326
28/06/2016 400.00p 412.50p 385.20p 387.50p 8924
27/06/2016 387.50p 410.00p 385.00p 400.00p 32338
24/06/2016 375.00p 416.87p 350.00p 387.50p 41587
23/06/2016 412.50p 430.00p 385.00p 400.00p 36842
22/06/2016 400.00p 425.00p 375.00p 387.50p 25124
21/06/2016 425.00p 425.00p 379.75p 400.00p 54725
20/06/2016 412.50p 425.00p 403.00p 425.00p 54296
17/06/2016 450.00p 469.75p 407.50p 412.50p 142378
16/06/2016 350.00p 450.00p 337.50p 437.50p 220004
15/06/2016 300.00p 369.00p 291.00p 350.00p 195701
14/06/2016 287.50p 312.00p 250.00p 262.50p 77974
13/06/2016 300.00p 304.75p 275.00p 287.50p 21267
10/06/2016 300.00p 308.50p 282.75p 300.00p 70803
09/06/2016 350.00p 361.00p 280.00p 312.50p 176443
08/06/2016 337.50p 337.50p 325.00p 337.50p 8625
07/06/2016 337.50p 350.00p 326.00p 337.50p 21147
06/06/2016 325.00p 375.00p 325.00p 337.50p 54201
03/06/2016 312.50p 350.00p 307.10p 325.00p 52894
02/06/2016 312.50p 325.00p 305.00p 312.50p 48139
01/06/2016 312.50p 317.00p 300.00p 312.50p 81988
31/05/2016 312.50p 335.00p 300.00p 312.50p 26359
27/05/2016 312.50p 320.00p 312.50p 312.50p 29628
26/05/2016 312.50p 323.50p 312.50p 312.50p 55738
25/05/2016 337.50p 349.00p 305.25p 312.50p 26356
24/05/2016 350.00p 350.00p 331.25p 337.50p 52910
23/05/2016 362.50p 372.00p 330.00p 350.00p 40963
20/05/2016 337.50p 350.00p 308.00p 337.50p 30602
19/05/2016 325.00p 340.00p 320.25p 337.50p 21783
18/05/2016 300.00p 350.00p 300.00p 337.50p 100671
17/05/2016 312.50p 312.50p 275.00p 300.00p 185791
16/05/2016 362.50p 362.50p 300.00p 312.50p 168841
13/05/2016 425.00p 425.00p 350.00p 362.50p 98588
12/05/2016 450.00p 455.00p 412.50p 425.00p 75563
11/05/2016 450.00p 495.00p 433.00p 450.00p 97745
10/05/2016 487.50p 510.00p 330.00p 450.00p 407407
09/05/2016 625.00p 665.00p 600.00p 650.00p 20096
06/05/2016 600.00p 625.00p 575.00p 612.50p 68934
05/05/2016 600.00p 625.00p 578.00p 612.50p 30323
04/05/2016 650.00p 663.00p 575.00p 600.00p 14907
03/05/2016 650.00p 665.00p 634.00p 650.00p 27559
29/04/2016 625.00p 643.40p 601.04p 625.00p 37860
28/04/2016 675.00p 700.00p 600.00p 625.00p 26783
27/04/2016 675.00p 675.00p 658.00p 675.00p 39489
26/04/2016 675.00p 682.00p 650.00p 675.00p 7300
25/04/2016 700.00p 725.00p 662.50p 687.50p 13060
22/04/2016 712.50p 712.50p 675.00p 700.00p 22068
21/04/2016 700.00p 719.99p 688.75p 712.50p 27529
20/04/2016 700.00p 719.99p 691.50p 700.00p 18953
19/04/2016 725.00p 750.00p 665.00p 700.00p 42892
18/04/2016 725.00p 732.50p 710.00p 725.00p 31238
15/04/2016 725.00p 742.50p 700.00p 725.00p 54407
14/04/2016 700.00p 737.50p 675.00p 725.00p 48945
13/04/2016 750.00p 750.00p 675.00p 700.00p 14362
12/04/2016 737.50p 825.00p 725.00p 750.00p 75286
11/04/2016 625.00p 740.00p 617.50p 712.50p 39081
08/04/2016 600.00p 642.50p 575.00p 625.00p 12278
07/04/2016 600.00p 625.00p 587.00p 600.00p 10542
06/04/2016 587.50p 625.00p 581.00p 600.00p 10758
05/04/2016 625.00p 630.00p 578.00p 587.50p 28426
04/04/2016 650.00p 650.00p 600.00p 625.00p 34250
01/04/2016 650.00p 675.00p 637.50p 650.00p 8978
31/03/2016 650.00p 675.00p 625.00p 650.00p 13081
30/03/2016 650.00p 675.00p 640.00p 650.00p 16946
29/03/2016 662.50p 687.50p 632.50p 650.00p 9569
24/03/2016 675.00p 700.00p 637.50p 662.50p 14866
23/03/2016 687.50p 700.00p 649.32p 675.00p 28543
22/03/2016 700.00p 700.00p 655.30p 687.50p 14815
21/03/2016 737.50p 775.00p 674.32p 700.00p 20919
18/03/2016 737.50p 744.00p 655.00p 737.50p 37993
17/03/2016 662.50p 800.00p 662.50p 750.00p 46746
16/03/2016 625.00p 650.00p 603.00p 637.50p 12046
15/03/2016 662.50p 662.50p 575.00p 625.00p 21175
14/03/2016 675.00p 687.50p 630.00p 662.50p 16888
11/03/2016 650.00p 735.00p 650.00p 675.00p 18918
10/03/2016 637.50p 670.00p 597.50p 650.00p 26214
09/03/2016 687.50p 770.00p 569.25p 637.50p 141472
08/03/2016 812.50p 812.50p 630.00p 712.50p 207400
07/03/2016 800.00p 1,000.00p 777.70p 825.00p 220183
04/03/2016 612.50p 800.00p 599.70p 787.50p 198583
03/03/2016 550.00p 629.99p 537.50p 612.50p 146494
02/03/2016 475.00p 550.00p 450.00p 550.00p 123191
01/03/2016 462.50p 500.00p 425.00p 462.50p 77659
29/02/2016 450.00p 500.00p 425.00p 450.00p 175546
26/02/2016 412.50p 467.00p 400.00p 425.00p 115180
25/02/2016 312.50p 438.74p 312.50p 412.50p 87789
24/02/2016 312.50p 320.00p 305.00p 312.50p 18694
23/02/2016 312.50p 325.00p 302.30p 312.50p 27608
22/02/2016 337.50p 339.99p 305.00p 312.50p 33537
19/02/2016 337.50p 350.37p 325.00p 337.50p 73127
18/02/2016 325.00p 350.00p 311.00p 337.50p 155442
17/02/2016 300.00p 325.00p 283.00p 300.00p 3093
16/02/2016 300.00p 300.00p 282.75p 300.00p 10470
15/02/2016 300.00p 305.00p 282.75p 300.00p 10904
12/02/2016 300.00p 320.00p 281.50p 300.00p 14485
11/02/2016 275.00p 300.00p 250.00p 300.00p 54909
10/02/2016 275.00p 288.00p 265.20p 287.50p 9424
09/02/2016 275.00p 280.00p 265.20p 275.00p 16563
08/02/2016 237.50p 317.50p 236.15p 275.00p 78931
05/02/2016 237.50p 250.00p 225.00p 237.50p 7664
04/02/2016 237.50p 237.50p 225.25p 237.50p 9399
03/02/2016 237.50p 248.00p 225.00p 237.50p 12818
02/02/2016 262.50p 262.50p 228.00p 237.50p 40454
01/02/2016 262.50p 275.00p 256.25p 262.50p 16902
29/01/2016 262.50p 270.00p 250.75p 262.50p 66286
28/01/2016 250.00p 275.00p 242.50p 262.50p 44943

*Close Price adjusted for both dividends and splits