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
12/09/2013 4,025.00p 4,100.00p 3,900.00p 3,937.50p 13152
11/09/2013 3,900.00p 3,900.00p 3,745.00p 3,800.00p 3115
10/09/2013 3,925.00p 3,950.00p 3,850.00p 3,900.00p 4949
09/09/2013 3,950.00p 3,970.00p 3,900.00p 3,950.00p 971
06/09/2013 3,950.00p 3,970.00p 3,900.00p 3,950.00p 1565
05/09/2013 3,950.00p 3,990.00p 3,854.38p 3,950.00p 1161
04/09/2013 4,000.00p 4,035.00p 3,950.00p 3,975.00p 986
03/09/2013 4,075.00p 4,140.00p 3,957.00p 4,000.00p 636
02/09/2013 4,000.00p 4,075.00p 3,950.00p 4,075.00p 835
30/08/2013 4,225.00p 4,250.00p 4,000.00p 4,000.00p 1264
29/08/2013 4,225.00p 4,300.00p 4,225.00p 4,225.00p 688
28/08/2013 4,037.50p 4,300.00p 4,000.00p 4,225.00p 4805
27/08/2013 3,925.00p 4,068.62p 3,865.00p 4,037.50p 5666
23/08/2013 3,975.00p 3,975.00p 3,900.00p 3,925.00p 831
22/08/2013 4,000.00p 4,010.00p 3,907.50p 3,975.00p 575
21/08/2013 4,000.00p 4,014.00p 3,950.00p 4,000.00p 2036
20/08/2013 4,050.00p 4,050.00p 3,966.00p 4,000.00p 964
19/08/2013 4,025.00p 4,100.00p 3,975.00p 4,050.00p 970
16/08/2013 3,950.00p 4,080.00p 3,950.00p 4,025.00p 1480
15/08/2013 3,975.00p 3,993.50p 3,910.00p 3,950.00p 1386
14/08/2013 4,025.00p 4,037.50p 3,965.75p 3,987.50p 410
13/08/2013 3,950.00p 4,100.00p 3,935.00p 4,025.00p 1806
12/08/2013 4,050.00p 4,085.00p 3,850.00p 3,975.00p 5541
09/08/2013 3,600.00p 4,100.00p 3,600.00p 4,075.00p 4209
08/08/2013 3,350.00p 3,750.00p 3,350.00p 3,600.00p 3777
07/08/2013 3,200.00p 3,425.00p 3,200.00p 3,425.00p 2442
06/08/2013 3,075.00p 3,250.00p 3,075.00p 3,200.00p 1805
05/08/2013 3,075.00p 3,120.00p 3,046.00p 3,075.00p 338
02/08/2013 3,050.00p 3,100.00p 3,010.00p 3,075.00p 1535
01/08/2013 3,075.00p 3,075.00p 3,005.00p 3,050.00p 594
31/07/2013 3,125.00p 3,137.50p 3,000.00p 3,075.00p 1316
30/07/2013 3,137.50p 3,138.00p 3,107.50p 3,137.50p 761
29/07/2013 2,862.50p 3,200.00p 2,862.50p 3,137.50p 2683
26/07/2013 2,750.00p 2,900.00p 2,720.00p 2,862.50p 7392
25/07/2013 2,750.00p 2,770.00p 2,750.00p 2,750.00p 15216
24/07/2013 2,750.00p 2,850.00p 2,715.00p 2,750.00p 591
23/07/2013 2,800.00p 2,800.00p 2,700.00p 2,750.00p 867
22/07/2013 2,800.00p 2,825.00p 2,720.00p 2,800.00p 13516
19/07/2013 2,800.00p 2,825.00p 2,720.00p 2,800.00p 57
18/07/2013 2,800.00p 2,812.50p 2,750.00p 2,800.00p 1590
17/07/2013 2,800.00p 2,830.00p 2,750.00p 2,800.00p 329
16/07/2013 2,800.00p 2,860.00p 2,775.00p 2,800.00p 558
15/07/2013 2,625.00p 2,975.00p 2,625.00p 2,800.00p 19102
12/07/2013 2,525.00p 2,650.00p 2,472.50p 2,625.00p 14461
11/07/2013 2,400.00p 2,600.00p 2,300.00p 2,525.00p 12058
10/07/2013 2,325.00p 2,325.00p 2,200.00p 2,300.00p 2100
09/07/2013 2,325.00p 2,325.00p 2,250.00p 2,325.00p 391
08/07/2013 2,325.00p 2,325.00p 2,250.00p 2,325.00p 20
05/07/2013 2,350.00p 2,350.00p 2,250.00p 2,325.00p 866
04/07/2013 2,450.00p 2,450.00p 2,272.00p 2,350.00p 385
03/07/2013 2,375.00p 2,375.00p 2,200.00p 2,375.00p 575
02/07/2013 2,375.00p 2,375.00p 2,355.00p 2,375.00p 212
01/07/2013 2,400.00p 2,400.00p 2,301.80p 2,375.00p 292
28/06/2013 2,325.00p 2,400.00p 2,250.00p 2,400.00p 263
27/06/2013 2,325.00p 2,325.00p 2,250.00p 2,325.00p 499
26/06/2013 2,425.00p 2,425.00p 2,169.05p 2,325.00p 953
25/06/2013 2,425.00p 2,425.00p 2,305.00p 2,425.00p 2833
24/06/2013 2,625.00p 2,625.00p 2,400.00p 2,425.00p 1361
21/06/2013 2,625.00p 2,625.00p 2,500.00p 2,625.00p 2512
20/06/2013 2,850.00p 2,925.00p 2,600.00p 2,625.00p 3984
19/06/2013 2,925.00p 2,925.00p 2,785.00p 2,925.00p 385
18/06/2013 2,875.00p 2,925.00p 2,785.00p 2,925.00p 769
17/06/2013 2,950.00p 2,950.00p 2,705.00p 2,875.00p 3151
14/06/2013 3,050.00p 3,050.00p 2,800.00p 2,950.00p 3556
13/06/2013 3,150.00p 3,150.00p 3,000.00p 3,050.00p 470
12/06/2013 3,275.00p 3,287.50p 3,050.00p 3,150.00p 4148
11/06/2013 3,250.00p 3,337.50p 3,212.50p 3,287.50p 4397
10/06/2013 3,275.00p 3,275.00p 3,200.00p 3,212.50p 813
07/06/2013 3,287.50p 3,300.00p 3,250.00p 3,275.00p 479
06/06/2013 3,337.50p 3,337.50p 3,250.00p 3,287.50p 232
05/06/2013 3,425.00p 3,425.00p 3,300.00p 3,337.50p 2726
04/06/2013 3,612.50p 3,625.00p 3,328.00p 3,425.00p 846
03/06/2013 3,625.00p 3,625.00p 3,550.00p 3,625.00p 110
31/05/2013 3,625.00p 3,625.00p 3,550.00p 3,625.00p 668
30/05/2013 3,675.00p 3,682.50p 3,510.00p 3,612.50p 2090
29/05/2013 3,875.00p 3,875.00p 3,600.00p 3,675.00p 1760
28/05/2013 3,875.00p 3,875.00p 3,810.00p 3,875.00p 158
24/05/2013 3,875.00p 3,875.00p 3,810.00p 3,875.00p 44
23/05/2013 3,875.00p 3,900.00p 3,802.00p 3,875.00p 638
22/05/2013 3,900.00p 3,925.00p 3,825.00p 3,900.00p 2540
21/05/2013 3,900.00p 3,900.00p 3,825.00p 3,900.00p 10469
20/05/2013 3,950.00p 3,970.00p 3,750.00p 3,900.00p 12969
17/05/2013 3,950.00p 3,950.00p 3,900.00p 3,937.50p 2464
16/05/2013 3,950.00p 3,975.00p 3,800.00p 3,950.00p 10682
15/05/2013 3,987.50p 4,025.00p 3,920.00p 3,950.00p 6360
14/05/2013 4,000.00p 4,015.00p 3,972.00p 4,000.00p 21
13/05/2013 4,025.00p 4,032.50p 3,970.00p 4,000.00p 2534
10/05/2013 4,025.00p 4,035.00p 4,000.00p 4,025.00p 4170
09/05/2013 4,025.00p 4,050.00p 4,000.00p 4,025.00p 7922
08/05/2013 4,087.50p 4,087.50p 4,000.00p 4,025.00p 21063
07/05/2013 4,075.00p 4,125.00p 4,050.00p 4,112.50p 5564
03/05/2013 4,125.00p 4,125.00p 4,050.00p 4,075.00p 3767
02/05/2013 4,162.50p 4,175.00p 4,106.50p 4,125.00p 6870
01/05/2013 4,175.00p 4,178.00p 4,100.00p 4,162.50p 6296
30/04/2013 4,200.00p 4,240.00p 4,150.00p 4,175.00p 385
29/04/2013 4,025.00p 4,240.00p 4,025.00p 4,200.00p 2050
26/04/2013 4,000.00p 4,075.00p 3,982.50p 4,025.00p 573
25/04/2013 4,000.00p 4,075.00p 4,000.00p 4,000.00p 9850
24/04/2013 4,000.00p 4,100.00p 3,950.00p 4,000.00p 10937
23/04/2013 3,950.00p 4,100.00p 3,915.00p 4,000.00p 9350
22/04/2013 3,850.00p 3,995.00p 3,850.00p 3,950.00p 917
19/04/2013 3,850.00p 3,900.00p 3,800.00p 3,850.00p 3566
18/04/2013 3,850.00p 3,890.00p 3,835.00p 3,850.00p 1943
17/04/2013 3,850.00p 3,900.00p 3,800.00p 3,850.00p 8611
16/04/2013 3,825.00p 3,850.00p 3,800.00p 3,850.00p 5804
15/04/2013 4,150.00p 4,150.00p 3,800.00p 3,837.50p 12532
12/04/2013 4,150.00p 4,158.00p 4,115.00p 4,150.00p 1946
11/04/2013 4,200.00p 4,200.00p 4,100.00p 4,150.00p 1953
10/04/2013 4,075.00p 4,200.00p 4,075.00p 4,200.00p 1027
09/04/2013 4,050.00p 4,085.00p 4,000.00p 4,075.00p 595
08/04/2013 4,025.00p 4,060.00p 3,900.00p 4,050.00p 3082
05/04/2013 3,925.00p 4,025.00p 3,874.50p 4,025.00p 3516
04/04/2013 3,875.00p 3,925.00p 3,856.00p 3,925.00p 1084
03/04/2013 3,875.00p 3,890.00p 3,850.00p 3,875.00p 47710
02/04/2013 3,875.00p 3,875.00p 3,850.00p 3,875.00p 1003
28/03/2013 3,850.00p 3,875.80p 3,813.00p 3,875.00p 18031
27/03/2013 3,975.00p 3,975.00p 3,700.00p 3,850.00p 24235
26/03/2013 3,975.00p 4,000.00p 3,950.00p 3,975.00p 1753
25/03/2013 4,137.50p 4,137.50p 3,900.00p 3,975.00p 6636
22/03/2013 4,137.50p 4,140.00p 4,125.00p 4,137.50p 62830
21/03/2013 4,000.00p 4,150.00p 4,000.00p 4,137.50p 69203
20/03/2013 3,900.00p 4,200.00p 3,800.00p 4,000.00p 39544
19/03/2013 3,800.00p 3,825.00p 3,750.00p 3,800.00p 2999
18/03/2013 3,850.00p 3,860.00p 3,700.00p 3,800.00p 660
15/03/2013 3,800.00p 3,869.00p 3,750.00p 3,850.00p 7985
14/03/2013 3,800.00p 3,820.00p 3,750.00p 3,800.00p 5623
13/03/2013 3,850.00p 3,927.01p 3,725.00p 3,800.00p 4989
12/03/2013 3,787.50p 3,900.00p 3,675.00p 3,850.00p 17448
11/03/2013 3,675.00p 3,690.00p 3,567.50p 3,675.00p 3879
08/03/2013 3,475.00p 3,800.00p 3,450.00p 3,675.00p 14675
07/03/2013 3,500.00p 3,656.00p 3,450.00p 3,475.00p 11486
06/03/2013 3,650.00p 3,655.00p 3,400.00p 3,500.00p 5787
05/03/2013 3,650.00p 3,675.00p 3,500.00p 3,650.00p 2775
04/03/2013 3,775.00p 3,775.00p 3,610.00p 3,650.00p 1729
01/03/2013 3,775.00p 3,790.00p 3,762.50p 3,775.00p 840
28/02/2013 3,750.00p 3,782.50p 3,750.00p 3,775.00p 919
27/02/2013 3,912.50p 3,920.00p 3,660.00p 3,750.00p 5899
26/02/2013 4,050.00p 4,075.00p 3,825.00p 3,912.50p 10181
25/02/2013 4,100.00p 4,100.00p 4,050.00p 4,075.00p 456
22/02/2013 4,125.00p 4,250.00p 4,050.00p 4,250.00p 739
21/02/2013 4,125.00p 4,129.50p 4,100.00p 4,125.00p 495
20/02/2013 4,175.00p 4,228.30p 4,100.00p 4,125.00p 1466
19/02/2013 4,187.50p 4,200.00p 4,162.50p 4,187.50p 1551
18/02/2013 4,187.50p 4,245.00p 4,187.50p 4,187.50p 2037
15/02/2013 4,162.50p 4,199.00p 4,150.00p 4,187.50p 8774
14/02/2013 4,425.00p 4,425.00p 4,150.00p 4,162.50p 3407
13/02/2013 4,475.00p 4,486.25p 4,375.00p 4,425.00p 1258
12/02/2013 4,487.50p 4,500.00p 4,450.00p 4,475.00p 1172
11/02/2013 4,500.00p 4,525.00p 4,460.00p 4,487.50p 956
08/02/2013 4,400.00p 4,525.00p 4,300.00p 4,500.00p 12404
07/02/2013 4,525.00p 4,525.00p 4,400.00p 4,450.00p 422
06/02/2013 4,675.00p 4,675.00p 4,500.00p 4,525.00p 1312
05/02/2013 4,650.00p 4,800.00p 4,570.00p 4,675.00p 2533
04/02/2013 4,750.00p 4,775.00p 4,605.00p 4,625.00p 1280
01/02/2013 4,762.50p 4,815.00p 4,615.00p 4,750.00p 524
31/01/2013 4,750.00p 4,785.00p 4,700.00p 4,762.50p 971
30/01/2013 4,850.00p 4,860.00p 4,716.67p 4,750.00p 1667
29/01/2013 4,900.00p 4,900.00p 4,800.00p 4,850.00p 1525
28/01/2013 4,875.00p 5,060.00p 4,800.00p 4,925.00p 5703
25/01/2013 4,850.00p 4,850.00p 4,800.00p 4,825.00p 497
24/01/2013 4,850.00p 4,857.50p 4,825.00p 4,850.00p 535
23/01/2013 4,925.00p 4,937.50p 4,825.00p 4,850.00p 5609
22/01/2013 4,775.00p 4,925.00p 4,775.00p 4,925.00p 12920
21/01/2013 4,550.00p 4,844.50p 4,525.00p 4,775.00p 67902
18/01/2013 4,525.00p 4,570.00p 4,500.00p 4,550.00p 25277
17/01/2013 4,525.00p 4,550.00p 4,500.00p 4,525.00p 4427
16/01/2013 4,562.50p 4,562.50p 4,438.26p 4,525.00p 814
15/01/2013 4,575.00p 4,575.00p 4,550.00p 4,562.50p 578
14/01/2013 4,587.50p 4,591.75p 4,550.00p 4,575.00p 1880
11/01/2013 4,525.00p 4,625.00p 4,500.00p 4,587.50p 7528
10/01/2013 4,412.50p 4,550.00p 4,362.50p 4,525.00p 12110
09/01/2013 4,525.00p 4,525.00p 4,350.00p 4,387.50p 5381
08/01/2013 4,675.00p 4,675.00p 4,482.00p 4,525.00p 2384
07/01/2013 4,725.00p 4,750.00p 4,500.00p 4,700.00p 3326
04/01/2013 4,775.00p 4,775.00p 4,664.55p 4,725.00p 927
03/01/2013 4,775.00p 4,800.00p 4,700.00p 4,775.00p 916
02/01/2013 4,675.00p 4,795.00p 4,655.00p 4,775.00p 2745
31/12/2012 4,650.00p 4,655.00p 4,600.00p 4,650.00p 336
28/12/2012 4,675.00p 4,675.00p 4,600.00p 4,650.00p 547
27/12/2012 4,650.00p 4,675.00p 4,650.00p 4,675.00p 867
24/12/2012 4,650.00p 4,670.00p 4,600.00p 4,650.00p 863
21/12/2012 4,650.00p 4,750.00p 4,605.00p 4,650.00p 1704
20/12/2012 4,650.00p 4,665.00p 4,600.00p 4,650.00p 394
19/12/2012 4,650.00p 4,665.00p 4,605.50p 4,650.00p 548
18/12/2012 4,650.00p 4,695.00p 4,600.00p 4,650.00p 1924
17/12/2012 4,700.00p 4,700.00p 4,600.00p 4,650.00p 2089
14/12/2012 4,900.00p 4,900.00p 4,655.10p 4,700.00p 1537
13/12/2012 4,925.00p 4,933.30p 4,900.00p 4,925.00p 1850
12/12/2012 4,950.00p 4,950.00p 4,850.00p 4,925.00p 592
11/12/2012 4,950.00p 4,950.00p 4,925.00p 4,950.00p 575
10/12/2012 4,912.50p 4,962.50p 4,850.00p 4,950.00p 1898
07/12/2012 5,000.00p 5,000.00p 4,900.00p 4,912.50p 3064
06/12/2012 5,000.00p 5,000.00p 4,900.00p 5,000.00p 1074
05/12/2012 5,050.00p 5,050.00p 4,900.00p 5,000.00p 3324
04/12/2012 5,062.50p 5,062.50p 4,975.00p 5,050.00p 603
03/12/2012 5,037.50p 5,037.50p 5,025.00p 5,037.50p 256
30/11/2012 5,050.00p 5,050.00p 5,000.00p 5,037.50p 686
29/11/2012 5,012.50p 5,075.00p 5,000.00p 5,050.00p 8299
28/11/2012 5,100.00p 5,100.00p 4,972.00p 5,012.50p 776
27/11/2012 5,037.50p 5,140.00p 5,030.50p 5,100.00p 2014

*Close Price adjusted for both dividends and splits