Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/05/2013 140.00p 147.50p 137.50p 140.00p 83222
14/05/2013 150.00p 150.00p 140.00p 140.00p 48710
13/05/2013 147.50p 150.90p 142.50p 142.50p 25949
10/05/2013 145.00p 151.50p 145.00p 147.50p 54350
09/05/2013 155.00p 155.00p 147.50p 147.50p 39886
08/05/2013 150.00p 150.00p 142.50p 150.00p 49765
07/05/2013 145.00p 154.25p 142.50p 145.00p 79352
03/05/2013 155.00p 156.00p 145.00p 145.00p 81569
02/05/2013 155.00p 155.00p 147.50p 152.50p 120388
01/05/2013 157.50p 167.50p 152.50p 167.50p 45436
30/04/2013 165.00p 165.00p 152.50p 155.00p 77039
29/04/2013 160.00p 167.50p 157.50p 162.50p 105426
26/04/2013 152.50p 160.00p 151.25p 160.00p 153177
25/04/2013 152.50p 152.90p 147.50p 150.00p 124054
24/04/2013 152.50p 152.50p 142.50p 150.00p 71059
23/04/2013 145.00p 150.00p 140.00p 145.00p 122816
22/04/2013 150.00p 152.50p 145.00p 145.00p 229888
19/04/2013 160.00p 160.00p 145.00p 147.50p 122822
18/04/2013 147.50p 160.00p 142.50p 160.00p 124950
17/04/2013 170.00p 170.00p 145.00p 147.50p 370564
16/04/2013 177.50p 177.50p 162.50p 165.00p 192692
15/04/2013 182.50p 185.00p 167.12p 167.50p 432432
12/04/2013 190.00p 190.20p 182.50p 182.50p 62321
11/04/2013 192.50p 193.50p 187.50p 187.50p 126278
10/04/2013 182.50p 197.50p 182.50p 192.50p 125012
09/04/2013 180.00p 192.75p 180.00p 190.00p 96025
08/04/2013 182.50p 192.50p 176.87p 185.00p 129751
05/04/2013 182.50p 190.00p 177.50p 190.00p 235238
04/04/2013 187.50p 190.00p 180.00p 180.00p 221321
03/04/2013 190.00p 197.00p 185.00p 185.00p 161868
02/04/2013 192.50p 198.60p 185.00p 192.50p 176178
28/03/2013 200.00p 200.00p 187.50p 190.00p 106186
27/03/2013 207.50p 208.92p 195.00p 195.00p 238694
26/03/2013 210.00p 217.50p 195.00p 202.50p 639224
25/03/2013 222.50p 235.10p 202.20p 205.00p 1621412
22/03/2013 187.50p 190.00p 176.50p 187.50p 311133
21/03/2013 190.00p 190.00p 181.50p 187.50p 91931
20/03/2013 190.00p 191.13p 182.50p 190.00p 215341
19/03/2013 187.50p 195.00p 185.00p 185.00p 109385
18/03/2013 180.00p 201.00p 179.90p 187.50p 461040
15/03/2013 205.00p 225.00p 180.00p 180.00p 1198599
14/03/2013 217.50p 220.00p 205.00p 207.50p 276248
13/03/2013 210.00p 218.75p 208.19p 217.50p 251154
12/03/2013 205.00p 220.00p 205.00p 210.00p 250484
11/03/2013 230.00p 237.50p 210.00p 210.00p 257447
08/03/2013 225.00p 237.00p 222.50p 222.50p 283435
07/03/2013 255.00p 257.50p 213.75p 235.00p 874842
06/03/2013 230.00p 260.00p 225.00p 255.00p 1012235
05/03/2013 210.00p 230.00p 207.20p 222.50p 396182
04/03/2013 205.00p 212.50p 195.00p 202.50p 509751
01/03/2013 202.50p 214.00p 196.75p 197.50p 278705
28/02/2013 220.00p 237.50p 200.00p 207.50p 438657
27/02/2013 227.50p 237.50p 220.00p 220.00p 269210
26/02/2013 225.00p 235.00p 215.00p 230.00p 197678
25/02/2013 237.50p 237.50p 222.50p 225.00p 162129
22/02/2013 235.00p 239.00p 227.50p 232.50p 198128
21/02/2013 237.50p 244.40p 226.25p 227.50p 282017
20/02/2013 225.00p 248.35p 220.00p 235.00p 892212
19/02/2013 230.00p 235.30p 210.00p 220.00p 588910
18/02/2013 240.00p 257.50p 220.00p 222.50p 891684
15/02/2013 260.00p 268.57p 237.50p 245.00p 1125209
14/02/2013 370.00p 515.00p 240.00p 250.00p 3165576
13/02/2013 520.00p 520.00p 510.00p 515.00p 61078
12/02/2013 520.00p 520.00p 510.00p 512.50p 63350
11/02/2013 522.50p 530.00p 515.00p 515.00p 64629
08/02/2013 535.00p 535.00p 515.00p 520.00p 55067
07/02/2013 522.50p 530.63p 516.00p 520.00p 64683
06/02/2013 525.00p 527.50p 517.50p 520.00p 57129
05/02/2013 535.00p 547.50p 511.87p 522.50p 128839
04/02/2013 552.50p 562.50p 535.00p 537.50p 80796
01/02/2013 527.50p 555.63p 525.00p 547.50p 78989
31/01/2013 545.00p 545.00p 522.50p 525.00p 149146
30/01/2013 532.50p 540.00p 517.50p 535.00p 89307
29/01/2013 545.00p 555.00p 512.50p 517.50p 181277
28/01/2013 585.00p 597.50p 545.00p 550.00p 257725
25/01/2013 630.00p 635.00p 587.50p 590.00p 321340
24/01/2013 652.50p 652.50p 642.50p 647.50p 60064
23/01/2013 677.50p 677.50p 647.50p 650.00p 48079
22/01/2013 675.00p 677.50p 657.50p 660.00p 35161
21/01/2013 655.00p 670.00p 647.50p 662.50p 35344
18/01/2013 667.50p 667.50p 650.00p 650.00p 43763
17/01/2013 655.00p 670.00p 650.00p 655.00p 38930
16/01/2013 652.50p 662.50p 642.50p 655.00p 126658
15/01/2013 672.50p 672.50p 645.00p 652.50p 112596
14/01/2013 670.00p 687.50p 666.25p 675.00p 111439
11/01/2013 700.00p 702.50p 670.00p 675.00p 85547
10/01/2013 715.00p 717.50p 693.75p 695.00p 61373
09/01/2013 720.00p 722.50p 710.00p 715.00p 44180
08/01/2013 712.50p 730.00p 710.00p 712.50p 49817
07/01/2013 735.00p 735.00p 711.95p 720.00p 36227
04/01/2013 725.00p 730.00p 701.40p 722.50p 58673
03/01/2013 720.00p 737.50p 719.45p 722.50p 34012
02/01/2013 717.50p 735.00p 712.50p 732.50p 50215
31/12/2012 682.50p 700.00p 680.00p 700.00p 9760
28/12/2012 700.00p 717.50p 697.50p 700.00p 41871
27/12/2012 705.00p 712.50p 690.00p 712.50p 52131
24/12/2012 697.50p 705.23p 690.00p 697.50p 17780
21/12/2012 662.50p 710.00p 660.00p 710.00p 225309
20/12/2012 682.50p 689.00p 667.50p 667.50p 46295
19/12/2012 687.50p 702.50p 682.50p 682.50p 39220
18/12/2012 687.50p 697.50p 677.50p 692.50p 38876
17/12/2012 682.50p 695.00p 676.25p 685.00p 74275
14/12/2012 667.50p 677.50p 660.00p 672.50p 40826
13/12/2012 677.50p 680.00p 658.12p 660.00p 64784
12/12/2012 675.00p 690.00p 670.62p 675.00p 53712
11/12/2012 662.50p 675.00p 662.00p 672.50p 37490
10/12/2012 680.00p 687.50p 662.50p 670.00p 48523
07/12/2012 672.50p 687.50p 667.50p 687.50p 39597
06/12/2012 682.50p 687.50p 667.50p 685.00p 39215
05/12/2012 665.00p 690.00p 665.00p 690.00p 33005
04/12/2012 675.00p 680.00p 665.00p 670.00p 42672
03/12/2012 690.00p 690.00p 673.75p 677.50p 20709
30/11/2012 685.00p 690.00p 670.00p 670.00p 52081
29/11/2012 697.50p 720.00p 685.00p 685.00p 71258
28/11/2012 655.00p 707.50p 654.50p 702.50p 79042
27/11/2012 682.50p 692.50p 650.00p 650.00p 88028
26/11/2012 715.00p 715.00p 680.00p 687.50p 39073
23/11/2012 670.00p 710.00p 670.00p 710.00p 33230
22/11/2012 687.50p 692.50p 677.50p 685.00p 25368
21/11/2012 665.00p 690.00p 650.00p 690.00p 100026
20/11/2012 690.00p 697.50p 672.50p 690.00p 58938
19/11/2012 670.00p 702.50p 670.00p 697.50p 61695
16/11/2012 657.50p 687.50p 657.50p 672.50p 71697
15/11/2012 667.50p 677.50p 650.00p 660.00p 71885
14/11/2012 680.00p 682.50p 660.00p 660.00p 70341
13/11/2012 665.00p 677.50p 632.50p 670.00p 104834
12/11/2012 630.00p 672.50p 630.00p 660.00p 110866
09/11/2012 652.50p 660.00p 630.00p 635.00p 57283
08/11/2012 657.50p 667.50p 632.50p 640.00p 103192
07/11/2012 655.00p 667.50p 645.00p 660.00p 167446
06/11/2012 647.50p 662.50p 630.00p 647.50p 82520
05/11/2012 655.00p 655.00p 610.00p 640.00p 164394
02/11/2012 647.50p 649.00p 611.40p 642.50p 223281
01/11/2012 725.00p 767.50p 632.50p 640.00p 512846
31/10/2012 755.00p 762.50p 737.14p 760.00p 53342
30/10/2012 740.00p 752.50p 720.00p 750.00p 52915
29/10/2012 752.50p 752.50p 722.50p 732.50p 34709
26/10/2012 760.00p 766.25p 732.50p 745.00p 65396
25/10/2012 790.00p 816.75p 760.00p 767.50p 89547
24/10/2012 800.00p 810.00p 771.88p 780.00p 47225
23/10/2012 810.00p 813.89p 780.00p 795.00p 46620
22/10/2012 817.50p 830.00p 807.50p 817.50p 36054
19/10/2012 827.50p 830.00p 807.50p 810.00p 38888
18/10/2012 837.50p 837.50p 813.85p 822.50p 30648
17/10/2012 812.50p 837.50p 802.50p 832.50p 57075
16/10/2012 832.50p 832.50p 795.00p 802.50p 65843
15/10/2012 855.00p 857.50p 810.00p 822.50p 43032
12/10/2012 850.00p 867.50p 840.00p 845.00p 39224
11/10/2012 840.00p 851.10p 835.00p 847.50p 83625
10/10/2012 847.50p 851.10p 832.50p 840.00p 82581
09/10/2012 870.00p 885.00p 835.00p 842.50p 43479
08/10/2012 885.00p 900.62p 870.00p 872.50p 34815
05/10/2012 895.00p 907.50p 892.50p 902.50p 47500
04/10/2012 885.00p 915.00p 880.00p 895.00p 108006
03/10/2012 862.50p 890.00p 860.00p 885.00p 74256
02/10/2012 837.50p 880.00p 825.87p 862.50p 72115
01/10/2012 842.50p 842.50p 820.00p 837.50p 49080
28/09/2012 830.00p 840.00p 817.50p 827.50p 41907
27/09/2012 832.50p 850.00p 806.35p 817.50p 70456
26/09/2012 867.50p 867.50p 810.00p 822.50p 81621
25/09/2012 900.00p 905.00p 860.00p 865.00p 87149
24/09/2012 877.50p 922.50p 865.00p 890.00p 84428
21/09/2012 920.50p 933.50p 867.32p 878.00p 298267
20/09/2012 922.50p 930.00p 913.50p 920.00p 100546
19/09/2012 924.00p 941.90p 923.00p 930.00p 132059
18/09/2012 948.50p 948.50p 918.50p 921.00p 95050
17/09/2012 942.00p 968.50p 930.00p 950.00p 126560
14/09/2012 940.00p 955.70p 930.50p 950.00p 217398
13/09/2012 912.50p 930.00p 887.00p 930.00p 134810
12/09/2012 919.50p 927.50p 892.50p 901.50p 72580
11/09/2012 925.50p 925.50p 886.00p 916.00p 86524
10/09/2012 922.00p 930.00p 913.56p 917.00p 105353
07/09/2012 895.00p 928.00p 895.00p 920.00p 116503
06/09/2012 890.00p 915.50p 889.00p 900.00p 69642
05/09/2012 892.50p 901.00p 865.50p 868.00p 73569
04/09/2012 929.50p 930.00p 893.00p 897.00p 119038
03/09/2012 910.00p 924.50p 895.50p 918.50p 49864
31/08/2012 870.00p 910.00p 870.00p 908.00p 46432
30/08/2012 887.00p 893.50p 864.00p 867.50p 78573
29/08/2012 910.00p 913.50p 880.50p 893.50p 69790
28/08/2012 920.00p 928.40p 907.00p 912.50p 53594
24/08/2012 911.50p 935.00p 901.50p 926.00p 101392
23/08/2012 930.00p 939.50p 925.50p 930.00p 109290
22/08/2012 921.50p 934.00p 906.50p 921.50p 74508
21/08/2012 910.00p 930.00p 907.50p 930.00p 107749
20/08/2012 918.50p 921.70p 893.50p 915.00p 39736
17/08/2012 940.00p 940.00p 898.00p 920.50p 98970
16/08/2012 900.00p 932.50p 900.00p 927.50p 154064
15/08/2012 895.50p 906.85p 870.00p 883.50p 78235
14/08/2012 927.00p 932.12p 880.00p 900.00p 94510
13/08/2012 930.00p 935.00p 917.00p 929.00p 130967
10/08/2012 930.00p 930.00p 895.35p 927.50p 80564
09/08/2012 939.00p 951.50p 900.50p 930.00p 123803
08/08/2012 930.00p 941.95p 918.92p 929.50p 163543
07/08/2012 906.00p 944.80p 906.00p 928.50p 185463
06/08/2012 854.00p 925.50p 848.80p 912.50p 273150
03/08/2012 808.00p 856.00p 807.00p 847.00p 99046
02/08/2012 840.00p 861.00p 791.05p 813.00p 181329
01/08/2012 777.00p 849.00p 762.18p 846.00p 342030
31/07/2012 768.00p 768.00p 750.00p 750.00p 121064

*Close Price adjusted for both dividends and splits