Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/07/2012 739.50p 766.50p 722.50p 755.00p 179115
27/07/2012 713.00p 741.00p 700.00p 722.00p 108840
26/07/2012 670.00p 720.00p 670.00p 716.00p 122280
25/07/2012 647.50p 677.50p 647.50p 671.50p 74262
24/07/2012 659.00p 677.00p 642.00p 652.50p 92337
23/07/2012 685.00p 692.30p 640.00p 653.50p 151567
20/07/2012 700.00p 712.80p 681.00p 685.50p 61797
19/07/2012 698.00p 717.00p 666.50p 706.00p 175177
18/07/2012 688.00p 702.50p 664.00p 692.00p 126155
17/07/2012 700.50p 709.45p 669.50p 676.50p 97198
16/07/2012 692.00p 725.63p 692.00p 702.50p 181739
13/07/2012 637.50p 711.75p 637.50p 697.50p 373211
12/07/2012 670.00p 680.50p 624.00p 648.50p 129973
11/07/2012 666.50p 688.00p 654.00p 670.00p 147846
10/07/2012 713.00p 740.00p 652.50p 665.50p 246239
09/07/2012 626.00p 738.30p 626.00p 727.50p 327775
06/07/2012 646.00p 646.30p 616.50p 630.00p 193692
05/07/2012 695.50p 696.00p 643.50p 645.00p 285088
04/07/2012 732.50p 735.00p 670.00p 681.50p 403106
03/07/2012 760.00p 780.50p 693.00p 712.50p 471346
02/07/2012 900.00p 930.16p 742.00p 771.00p 515151
29/06/2012 1,529.00p 1,545.00p 891.00p 900.50p 867684
28/06/2012 1,513.00p 1,529.00p 1,489.00p 1,508.00p 34630
27/06/2012 1,534.00p 1,560.68p 1,495.11p 1,520.00p 32023
26/06/2012 1,552.00p 1,561.20p 1,531.00p 1,543.00p 55542
25/06/2012 1,586.00p 1,629.19p 1,533.00p 1,540.00p 62795
22/06/2012 1,637.00p 1,637.00p 1,571.83p 1,601.00p 41918
21/06/2012 1,666.00p 1,678.00p 1,627.89p 1,642.00p 31968
20/06/2012 1,644.00p 1,676.00p 1,641.00p 1,663.00p 43455
19/06/2012 1,656.00p 1,663.00p 1,637.00p 1,650.00p 59721
18/06/2012 1,638.00p 1,648.00p 1,574.00p 1,639.00p 64618
15/06/2012 1,524.00p 1,632.00p 1,524.00p 1,607.00p 156600
14/06/2012 1,525.00p 1,527.00p 1,484.00p 1,527.00p 46720
13/06/2012 1,505.00p 1,536.00p 1,493.00p 1,514.00p 85731
12/06/2012 1,499.00p 1,507.00p 1,473.00p 1,482.00p 80528
11/06/2012 1,604.00p 1,619.00p 1,477.00p 1,485.00p 146141
08/06/2012 1,635.00p 1,635.00p 1,563.00p 1,570.00p 137571
07/06/2012 1,622.00p 1,667.00p 1,607.00p 1,635.00p 109286
06/06/2012 1,496.00p 1,646.00p 1,496.00p 1,616.00p 191110
01/06/2012 1,459.00p 1,505.00p 1,397.00p 1,465.00p 119283
31/05/2012 1,495.00p 1,502.00p 1,434.00p 1,461.00p 86241
30/05/2012 1,501.00p 1,501.00p 1,465.00p 1,480.00p 64492
29/05/2012 1,494.00p 1,535.00p 1,482.00p 1,520.00p 85056
28/05/2012 1,429.00p 1,526.00p 1,429.00p 1,492.00p 62006
25/05/2012 1,456.00p 1,456.00p 1,405.00p 1,433.00p 41266
24/05/2012 1,458.00p 1,471.00p 1,418.45p 1,450.00p 68526
23/05/2012 1,511.00p 1,551.00p 1,420.00p 1,435.00p 207830
22/05/2012 1,485.00p 1,548.00p 1,478.00p 1,534.00p 75726
21/05/2012 1,452.00p 1,499.00p 1,452.00p 1,472.00p 58329
18/05/2012 1,453.00p 1,496.00p 1,447.00p 1,458.00p 45303
17/05/2012 1,457.00p 1,484.00p 1,442.00p 1,472.00p 55126
16/05/2012 1,425.00p 1,493.00p 1,373.00p 1,445.00p 72083
15/05/2012 1,484.00p 1,497.00p 1,423.00p 1,435.00p 57202
14/05/2012 1,549.00p 1,561.00p 1,464.00p 1,469.00p 49197
11/05/2012 1,551.00p 1,552.00p 1,510.00p 1,544.00p 81891
10/05/2012 1,518.00p 1,566.00p 1,492.00p 1,545.00p 77474
09/05/2012 1,551.00p 1,557.00p 1,480.00p 1,497.00p 126362
08/05/2012 1,602.00p 1,632.00p 1,544.40p 1,550.00p 120527
04/05/2012 1,624.00p 1,675.00p 1,584.00p 1,594.00p 94044
03/05/2012 1,731.00p 1,731.00p 1,596.00p 1,610.00p 164569
02/05/2012 1,684.00p 1,733.00p 1,662.00p 1,695.00p 52641
01/05/2012 1,701.00p 1,730.78p 1,658.00p 1,717.00p 48582
30/04/2012 1,723.00p 1,753.70p 1,694.00p 1,726.00p 41290
27/04/2012 1,687.00p 1,738.20p 1,668.00p 1,726.00p 44679
26/04/2012 1,657.00p 1,718.00p 1,657.00p 1,690.00p 61758
25/04/2012 1,620.00p 1,685.00p 1,620.00p 1,663.00p 42192
24/04/2012 1,613.00p 1,644.00p 1,602.00p 1,626.00p 55749
23/04/2012 1,662.00p 1,674.48p 1,565.00p 1,598.00p 90235
20/04/2012 1,648.00p 1,685.00p 1,636.96p 1,662.00p 55137
19/04/2012 1,675.00p 1,700.70p 1,650.00p 1,656.00p 77423
18/04/2012 1,650.00p 1,673.00p 1,630.00p 1,661.00p 78696
17/04/2012 1,610.00p 1,669.00p 1,610.00p 1,659.00p 65343
16/04/2012 1,630.00p 1,649.00p 1,610.00p 1,632.00p 100089
13/04/2012 1,710.00p 1,720.00p 1,608.00p 1,628.00p 214625
12/04/2012 1,720.00p 1,747.00p 1,702.00p 1,735.00p 96589
11/04/2012 1,664.00p 1,727.00p 1,664.00p 1,722.00p 116541
10/04/2012 1,680.00p 1,736.00p 1,667.00p 1,675.00p 140703
05/04/2012 1,753.00p 1,766.00p 1,674.00p 1,704.00p 137958
04/04/2012 1,830.00p 1,835.30p 1,740.00p 1,753.00p 101753
03/04/2012 1,890.00p 1,928.00p 1,834.48p 1,841.00p 86352
02/04/2012 1,838.00p 1,899.00p 1,831.00p 1,887.00p 133988
30/03/2012 1,861.00p 1,929.00p 1,830.00p 1,844.00p 106244
29/03/2012 1,848.00p 1,871.00p 1,830.00p 1,855.00p 95334
28/03/2012 1,930.00p 1,949.00p 1,845.00p 1,861.00p 137848
27/03/2012 1,926.00p 1,953.00p 1,926.00p 1,941.00p 84305
26/03/2012 1,868.00p 1,949.00p 1,867.00p 1,939.00p 105371
23/03/2012 1,860.00p 1,892.00p 1,822.00p 1,880.00p 178683
22/03/2012 1,872.00p 1,879.00p 1,836.00p 1,866.00p 97899
21/03/2012 1,945.00p 1,974.76p 1,868.00p 1,872.00p 214410
20/03/2012 2,008.00p 2,008.00p 1,921.50p 1,925.00p 93200
19/03/2012 2,010.00p 2,034.65p 1,955.00p 2,000.00p 110632
16/03/2012 2,080.00p 2,090.00p 1,960.00p 2,022.50p 1490359
15/03/2012 2,272.50p 2,272.50p 2,212.50p 2,270.00p 342490
14/03/2012 2,352.50p 2,352.50p 2,247.50p 2,257.50p 193533
13/03/2012 2,325.00p 2,362.50p 2,290.00p 2,332.50p 122727
12/03/2012 2,300.00p 2,350.00p 2,227.50p 2,335.00p 169477
09/03/2012 2,217.50p 2,320.00p 2,217.50p 2,297.50p 190846
08/03/2012 2,270.00p 2,270.00p 2,217.50p 2,225.00p 211279
07/03/2012 2,140.00p 2,207.50p 2,140.00p 2,190.00p 185291
06/03/2012 2,122.50p 2,222.50p 2,122.50p 2,150.00p 267127
05/03/2012 2,185.00p 2,209.79p 2,121.00p 2,152.50p 117960
02/03/2012 2,210.00p 2,221.81p 2,162.50p 2,202.50p 60177
01/03/2012 2,225.00p 2,255.00p 2,200.00p 2,215.00p 111240
29/02/2012 2,287.50p 2,307.50p 2,222.50p 2,247.50p 81250
28/02/2012 2,287.50p 2,300.00p 2,252.50p 2,267.50p 50828
27/02/2012 2,350.00p 2,350.00p 2,242.50p 2,270.00p 77583
24/02/2012 2,300.00p 2,360.00p 2,300.00p 2,335.00p 130050
23/02/2012 2,400.00p 2,400.00p 2,270.00p 2,385.00p 108463
22/02/2012 2,322.50p 2,342.50p 2,265.00p 2,287.50p 74297
21/02/2012 2,302.50p 2,330.00p 2,272.50p 2,305.00p 37431
20/02/2012 2,320.00p 2,325.00p 2,245.79p 2,322.50p 39105
17/02/2012 2,287.50p 2,302.50p 2,220.00p 2,230.00p 54751
16/02/2012 2,317.50p 2,317.50p 2,245.00p 2,265.00p 77457
15/02/2012 2,360.00p 2,390.00p 2,302.50p 2,330.00p 79369
14/02/2012 2,375.00p 2,390.00p 2,337.50p 2,365.00p 60845
13/02/2012 2,347.50p 2,377.50p 2,312.50p 2,360.00p 43624
10/02/2012 2,342.50p 2,392.50p 2,315.00p 2,350.00p 64698
09/02/2012 2,345.00p 2,367.50p 2,325.00p 2,362.50p 35475
08/02/2012 2,327.50p 2,387.50p 2,300.00p 2,300.00p 37924
07/02/2012 2,342.50p 2,375.00p 2,290.00p 2,320.00p 40744
06/02/2012 2,390.00p 2,390.00p 2,340.00p 2,342.50p 33567
03/02/2012 2,410.00p 2,442.50p 2,362.50p 2,362.50p 85849
02/02/2012 2,340.00p 2,403.75p 2,333.13p 2,395.00p 74183
01/02/2012 2,275.00p 2,345.00p 2,257.50p 2,345.00p 78860
31/01/2012 2,280.00p 2,321.14p 2,240.00p 2,240.00p 41225
30/01/2012 2,300.00p 2,330.00p 2,247.50p 2,287.50p 60340
27/01/2012 2,222.50p 2,332.50p 2,220.00p 2,327.50p 107520
26/01/2012 2,265.00p 2,265.00p 2,190.00p 2,260.00p 95730
25/01/2012 2,132.50p 2,150.00p 2,082.50p 2,117.50p 57415
24/01/2012 2,157.50p 2,162.50p 2,097.50p 2,102.50p 35006
23/01/2012 2,100.00p 2,172.50p 2,097.00p 2,137.50p 51307
20/01/2012 2,165.00p 2,165.00p 2,092.50p 2,100.00p 39334
19/01/2012 2,150.00p 2,182.50p 2,132.50p 2,155.00p 39844
18/01/2012 2,100.00p 2,143.80p 2,070.00p 2,122.50p 21244
17/01/2012 2,160.00p 2,177.50p 2,100.00p 2,100.00p 31831
16/01/2012 2,152.50p 2,167.50p 2,135.00p 2,142.50p 9745
13/01/2012 2,237.50p 2,247.50p 2,110.00p 2,140.00p 50788
12/01/2012 2,232.50p 2,270.00p 2,195.00p 2,195.00p 67086
11/01/2012 2,192.50p 2,232.50p 2,157.50p 2,232.50p 73312
10/01/2012 2,087.50p 2,182.50p 2,050.00p 2,180.00p 81729
09/01/2012 2,060.00p 2,067.50p 2,028.15p 2,065.00p 27348
06/01/2012 1,995.00p 2,060.00p 1,995.00p 2,042.50p 41989
05/01/2012 2,000.00p 2,023.00p 1,982.50p 2,007.50p 16495
04/01/2012 2,010.00p 2,020.00p 1,973.88p 2,000.00p 50512
03/01/2012 1,870.00p 2,007.50p 1,870.00p 2,007.50p 102448
30/12/2011 1,830.00p 1,875.00p 1,830.00p 1,845.00p 13618
29/12/2011 1,850.00p 1,890.00p 1,790.00p 1,817.50p 58127
28/12/2011 1,867.50p 1,897.50p 1,842.50p 1,842.50p 59734
23/12/2011 1,905.00p 1,911.50p 1,852.50p 1,875.00p 18063
22/12/2011 1,962.50p 1,972.50p 1,850.00p 1,900.00p 76674
21/12/2011 1,980.00p 1,987.50p 1,925.00p 1,970.00p 105689
20/12/2011 1,850.00p 1,870.00p 1,850.00p 1,857.50p 98240
19/12/2011 1,897.50p 1,897.50p 1,855.00p 1,870.00p 30121
16/12/2011 1,900.00p 1,932.50p 1,880.00p 1,897.50p 121448
15/12/2011 2,030.00p 2,030.00p 1,878.00p 1,900.00p 112850
14/12/2011 2,112.50p 2,122.50p 2,030.00p 2,030.00p 57923
13/12/2011 2,105.00p 2,145.00p 2,070.00p 2,127.50p 39496
12/12/2011 2,167.50p 2,175.00p 2,092.50p 2,105.00p 46866
09/12/2011 2,180.00p 2,208.50p 2,175.00p 2,187.50p 29297
08/12/2011 2,205.00p 2,252.50p 2,180.00p 2,222.50p 83700
07/12/2011 2,187.50p 2,192.50p 2,132.50p 2,185.00p 76958
06/12/2011 2,135.00p 2,177.50p 2,125.00p 2,175.00p 31862
05/12/2011 2,152.50p 2,170.00p 2,100.00p 2,170.00p 69545
02/12/2011 2,132.50p 2,152.50p 2,115.00p 2,130.00p 21888
01/12/2011 2,122.50p 2,125.00p 2,077.50p 2,092.50p 52688
30/11/2011 1,982.50p 2,110.00p 1,980.13p 2,110.00p 69650
29/11/2011 2,012.50p 2,045.00p 1,997.12p 2,005.00p 61903
28/11/2011 2,075.00p 2,094.20p 2,010.00p 2,050.00p 54963
25/11/2011 2,102.50p 2,122.50p 2,060.00p 2,097.50p 25188
24/11/2011 2,065.00p 2,125.00p 2,040.00p 2,100.00p 34783
23/11/2011 2,142.50p 2,145.00p 2,057.50p 2,085.00p 59228
22/11/2011 2,122.50p 2,162.50p 2,100.20p 2,142.50p 31013
21/11/2011 2,202.50p 2,207.50p 2,120.00p 2,120.00p 72128
18/11/2011 2,220.00p 2,262.50p 2,200.00p 2,210.00p 59002
17/11/2011 2,290.00p 2,302.50p 2,230.00p 2,245.00p 47590
16/11/2011 2,300.00p 2,335.00p 2,265.00p 2,315.00p 31398
15/11/2011 2,317.50p 2,330.00p 2,290.00p 2,300.00p 29695
14/11/2011 2,380.00p 2,380.00p 2,277.50p 2,335.00p 42011
11/11/2011 2,335.00p 2,390.00p 2,332.50p 2,370.00p 56187
10/11/2011 2,352.50p 2,395.00p 2,322.50p 2,335.00p 35482
09/11/2011 2,355.00p 2,402.25p 2,332.50p 2,397.50p 47111
08/11/2011 2,337.50p 2,397.50p 2,310.00p 2,357.50p 37291
07/11/2011 2,330.00p 2,348.33p 2,262.50p 2,320.00p 29176
04/11/2011 2,335.00p 2,371.17p 2,302.50p 2,315.00p 43130
03/11/2011 2,327.50p 2,337.50p 2,280.00p 2,317.50p 42844
02/11/2011 2,305.00p 2,375.00p 2,272.50p 2,332.50p 53972
01/11/2011 2,297.50p 2,315.00p 2,242.50p 2,280.00p 116694
31/10/2011 2,327.50p 2,350.00p 2,265.00p 2,297.50p 69722
28/10/2011 2,410.00p 2,434.62p 2,320.00p 2,352.50p 149694
27/10/2011 2,460.00p 2,508.49p 2,427.50p 2,485.00p 63645
26/10/2011 2,400.00p 2,480.00p 2,380.00p 2,470.00p 72073
25/10/2011 2,365.00p 2,422.50p 2,330.00p 2,412.50p 105593
24/10/2011 2,402.50p 2,435.00p 2,342.50p 2,355.00p 86328
21/10/2011 2,342.50p 2,392.50p 2,302.50p 2,380.00p 59773
20/10/2011 2,360.00p 2,385.00p 2,310.00p 2,312.50p 52045
19/10/2011 2,457.50p 2,490.00p 2,370.00p 2,390.00p 36866
18/10/2011 2,515.00p 2,515.00p 2,415.00p 2,420.00p 65949
17/10/2011 2,547.50p 2,587.50p 2,455.00p 2,505.00p 39776
14/10/2011 2,455.00p 2,560.00p 2,450.00p 2,555.00p 59322
13/10/2011 2,470.00p 2,492.50p 2,402.50p 2,470.00p 120588

*Close Price adjusted for both dividends and splits