Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2011 2,407.50p 2,462.50p 2,382.50p 2,462.50p 42988
11/10/2011 2,372.50p 2,402.50p 2,340.00p 2,397.50p 52352
10/10/2011 2,370.00p 2,415.00p 2,302.50p 2,395.00p 22881
07/10/2011 2,340.00p 2,387.50p 2,285.00p 2,382.50p 53551
06/10/2011 2,247.50p 2,347.50p 2,247.50p 2,347.50p 44990
05/10/2011 2,152.50p 2,250.00p 2,145.00p 2,230.00p 112078
04/10/2011 2,247.50p 2,270.00p 2,100.00p 2,137.50p 184271
03/10/2011 2,255.00p 2,272.50p 2,216.21p 2,240.00p 60395
30/09/2011 2,270.00p 2,306.53p 2,240.00p 2,277.50p 142423
29/09/2011 2,317.50p 2,387.50p 2,267.50p 2,292.50p 146233
28/09/2011 2,347.50p 2,347.50p 2,282.50p 2,345.00p 190231
27/09/2011 2,260.00p 2,400.00p 2,250.00p 2,390.00p 193718
26/09/2011 2,500.00p 2,562.50p 2,210.00p 2,225.00p 178652
23/09/2011 2,562.50p 2,600.00p 2,477.50p 2,562.50p 95346
22/09/2011 2,660.00p 2,692.50p 2,520.00p 2,580.00p 81607
21/09/2011 2,720.00p 2,767.50p 2,685.00p 2,700.00p 37586
20/09/2011 2,680.00p 2,745.00p 2,680.00p 2,717.50p 42233
19/09/2011 2,700.00p 2,730.59p 2,654.43p 2,722.50p 42112
16/09/2011 2,767.50p 2,800.60p 2,685.00p 2,685.00p 64266
15/09/2011 2,740.00p 2,817.50p 2,712.50p 2,725.00p 49175
14/09/2011 2,765.00p 2,791.84p 2,717.50p 2,770.00p 97915
13/09/2011 2,770.00p 2,792.50p 2,712.50p 2,755.00p 116356
12/09/2011 2,770.00p 2,789.62p 2,712.50p 2,725.00p 84708
09/09/2011 2,860.00p 2,892.50p 2,802.38p 2,862.50p 64783
08/09/2011 2,800.00p 2,875.00p 2,769.12p 2,867.50p 118646
07/09/2011 2,800.00p 2,837.50p 2,747.50p 2,800.00p 55332
06/09/2011 2,700.00p 2,855.00p 2,700.00p 2,812.50p 170318
05/09/2011 2,725.00p 2,750.00p 2,652.50p 2,720.00p 55596
02/09/2011 2,690.00p 2,725.00p 2,650.88p 2,725.00p 74098
01/09/2011 2,720.00p 2,720.00p 2,655.00p 2,717.50p 60195
31/08/2011 2,600.00p 2,725.00p 2,597.50p 2,725.00p 87313
30/08/2011 2,562.50p 2,630.00p 2,497.50p 2,617.50p 103387
26/08/2011 2,485.00p 2,550.00p 2,437.50p 2,530.00p 58844
25/08/2011 2,615.00p 2,615.00p 2,467.50p 2,480.00p 62486
24/08/2011 2,592.50p 2,637.50p 2,570.00p 2,577.50p 74829
23/08/2011 2,605.00p 2,680.00p 2,570.00p 2,607.50p 72201
22/08/2011 2,500.00p 2,722.50p 2,422.50p 2,572.50p 180206
19/08/2011 2,395.00p 2,455.00p 2,330.00p 2,422.50p 69351
18/08/2011 2,430.00p 2,452.59p 2,322.50p 2,372.50p 58901
17/08/2011 2,412.50p 2,497.50p 2,392.50p 2,460.00p 61334
16/08/2011 2,462.50p 2,467.50p 2,350.00p 2,410.00p 64419
15/08/2011 2,340.00p 2,515.00p 2,295.00p 2,450.00p 92879
12/08/2011 2,350.00p 2,392.50p 2,285.00p 2,295.00p 55010
11/08/2011 2,340.00p 2,437.50p 2,280.00p 2,355.00p 113273
10/08/2011 2,335.00p 2,400.00p 2,230.00p 2,300.00p 77871
09/08/2011 2,150.00p 2,360.00p 2,057.50p 2,310.00p 218368
08/08/2011 2,057.50p 2,140.00p 2,050.00p 2,090.00p 125005
05/08/2011 2,125.00p 2,162.50p 2,067.50p 2,070.00p 148242
04/08/2011 2,260.00p 2,305.00p 2,117.50p 2,145.00p 57700
03/08/2011 2,330.00p 2,350.00p 2,230.00p 2,262.50p 24745
02/08/2011 2,275.00p 2,335.00p 2,260.00p 2,330.00p 105326
01/08/2011 2,250.00p 2,300.00p 2,230.00p 2,262.50p 24027
29/07/2011 2,277.50p 2,295.00p 2,222.50p 2,262.50p 30422
28/07/2011 2,370.00p 2,370.00p 2,245.00p 2,270.00p 32734
27/07/2011 2,300.00p 2,382.50p 2,280.00p 2,350.00p 84378
26/07/2011 2,330.00p 2,330.00p 2,230.00p 2,250.00p 24210
25/07/2011 2,240.00p 2,320.00p 2,230.00p 2,300.00p 34825
22/07/2011 2,200.00p 2,260.00p 2,192.50p 2,260.00p 21100
21/07/2011 2,200.00p 2,200.00p 2,160.00p 2,180.00p 16334
20/07/2011 2,200.00p 2,250.00p 2,182.50p 2,200.00p 17484
19/07/2011 2,297.50p 2,300.00p 2,235.00p 2,235.00p 18361
18/07/2011 2,220.00p 2,275.00p 2,185.00p 2,275.00p 64672
15/07/2011 2,197.50p 2,217.50p 2,150.00p 2,217.50p 22048
14/07/2011 2,180.00p 2,217.50p 2,130.00p 2,190.00p 44709
13/07/2011 1,990.00p 2,175.00p 1,990.00p 2,172.50p 92124
12/07/2011 2,005.00p 2,005.00p 1,930.00p 1,990.00p 35720
11/07/2011 2,105.00p 2,105.00p 1,987.50p 2,012.50p 49106
08/07/2011 2,175.00p 2,187.00p 2,050.00p 2,085.00p 47101
07/07/2011 2,105.00p 2,195.00p 2,092.50p 2,170.00p 37484
06/07/2011 2,095.00p 2,095.00p 2,045.00p 2,087.50p 18282
05/07/2011 2,085.00p 2,097.50p 2,035.00p 2,062.50p 27892
04/07/2011 2,160.00p 2,160.00p 2,065.00p 2,085.00p 21767
01/07/2011 2,187.50p 2,187.50p 2,110.00p 2,150.00p 28020
30/06/2011 2,125.00p 2,177.50p 2,087.63p 2,152.50p 83191
29/06/2011 2,025.00p 2,150.00p 2,000.00p 2,142.50p 96862
28/06/2011 1,910.00p 2,011.13p 1,910.00p 2,000.00p 57625
27/06/2011 1,852.50p 1,958.43p 1,842.99p 1,907.50p 92676
24/06/2011 1,855.00p 1,867.50p 1,815.00p 1,825.00p 45115
23/06/2011 1,865.00p 1,890.00p 1,805.00p 1,820.00p 38491
22/06/2011 1,820.00p 1,892.50p 1,812.50p 1,862.50p 62588
21/06/2011 1,795.00p 1,820.00p 1,765.00p 1,805.00p 45580
20/06/2011 1,785.00p 1,842.50p 1,750.00p 1,775.00p 31720
17/06/2011 1,800.00p 1,820.00p 1,790.00p 1,792.50p 39854
16/06/2011 1,797.50p 1,835.00p 1,785.00p 1,820.00p 44405
15/06/2011 1,870.00p 1,887.50p 1,800.25p 1,825.00p 47909
14/06/2011 1,907.50p 1,917.50p 1,857.50p 1,877.50p 18084
13/06/2011 1,887.50p 1,900.00p 1,840.00p 1,860.00p 25982
10/06/2011 1,900.00p 1,900.00p 1,852.50p 1,872.50p 22946
09/06/2011 1,892.50p 1,900.00p 1,852.50p 1,882.50p 20583
08/06/2011 1,930.00p 1,950.00p 1,882.50p 1,892.50p 28241
07/06/2011 1,957.50p 1,991.50p 1,942.50p 1,960.00p 23218
06/06/2011 2,002.50p 2,002.50p 1,942.50p 1,977.50p 24230
03/06/2011 1,980.00p 1,990.00p 1,942.50p 1,970.00p 24780
02/06/2011 1,997.50p 2,000.00p 1,947.50p 1,980.00p 19813
01/06/2011 2,037.50p 2,057.50p 1,997.50p 2,027.50p 53190
31/05/2011 1,977.50p 2,050.00p 1,957.50p 2,012.50p 86263
27/05/2011 1,932.50p 1,980.00p 1,932.50p 1,970.00p 43148
26/05/2011 1,890.00p 1,947.50p 1,890.00p 1,937.50p 105555
25/05/2011 1,875.00p 1,940.00p 1,842.50p 1,910.00p 200614
24/05/2011 1,870.00p 1,875.00p 1,835.00p 1,865.00p 77124
23/05/2011 1,935.00p 1,947.50p 1,810.00p 1,855.00p 94992
20/05/2011 1,950.00p 1,965.00p 1,893.30p 1,935.00p 47001
19/05/2011 1,970.00p 1,985.00p 1,920.00p 1,930.00p 44824
18/05/2011 1,970.00p 2,010.00p 1,920.00p 1,947.50p 67110
17/05/2011 2,000.00p 2,040.00p 1,957.50p 1,970.00p 71029
16/05/2011 1,937.50p 2,020.00p 1,937.50p 2,005.00p 63558
13/05/2011 1,930.00p 1,950.00p 1,830.00p 1,920.00p 220520
12/05/2011 2,027.50p 2,042.50p 1,952.00p 1,965.00p 60556
11/05/2011 2,070.00p 2,115.00p 2,049.00p 2,065.00p 104293
10/05/2011 2,030.00p 2,050.00p 2,020.00p 2,025.00p 59174
09/05/2011 1,982.50p 2,040.00p 1,982.50p 2,017.50p 35851
06/05/2011 2,070.00p 2,082.50p 1,952.50p 2,010.00p 104462
05/05/2011 2,220.00p 2,220.00p 2,020.00p 2,030.00p 169164
04/05/2011 2,250.00p 2,262.50p 2,182.50p 2,197.50p 49970
03/05/2011 2,350.00p 2,377.50p 2,285.00p 2,290.00p 70512
28/04/2011 2,267.50p 2,350.00p 2,267.50p 2,347.50p 35742
27/04/2011 2,290.00p 2,335.00p 2,220.00p 2,280.00p 36647
26/04/2011 2,320.00p 2,352.50p 2,273.25p 2,320.00p 47186
21/04/2011 2,245.00p 2,320.00p 2,245.00p 2,312.50p 38297
20/04/2011 2,245.00p 2,289.90p 2,245.00p 2,275.00p 44477
19/04/2011 2,150.00p 2,255.00p 2,147.50p 2,225.00p 137415
18/04/2011 2,250.00p 2,250.00p 2,120.00p 2,157.50p 126174
15/04/2011 2,477.50p 2,513.67p 2,194.66p 2,220.00p 362664
14/04/2011 2,540.00p 2,542.20p 2,450.00p 2,450.00p 73243
13/04/2011 2,510.00p 2,572.50p 2,497.50p 2,512.50p 117179
12/04/2011 2,485.00p 2,528.62p 2,460.00p 2,502.50p 237609
11/04/2011 2,520.00p 2,575.00p 2,475.00p 2,485.00p 30147
08/04/2011 2,445.00p 2,510.00p 2,442.50p 2,492.50p 53766
07/04/2011 2,510.00p 2,510.00p 2,437.50p 2,460.00p 38872
06/04/2011 2,482.50p 2,520.00p 2,455.00p 2,492.50p 55792
05/04/2011 2,365.00p 2,467.50p 2,365.00p 2,467.50p 43660
04/04/2011 2,450.00p 2,450.00p 2,355.00p 2,400.00p 55870
01/04/2011 2,450.00p 2,497.50p 2,432.50p 2,477.50p 26239
31/03/2011 2,382.50p 2,470.00p 2,382.50p 2,450.00p 69031
30/03/2011 2,380.00p 2,447.50p 2,352.45p 2,407.50p 21736
29/03/2011 2,327.50p 2,366.87p 2,325.10p 2,350.00p 33382
28/03/2011 2,417.50p 2,417.50p 2,307.50p 2,347.50p 40410
25/03/2011 2,407.50p 2,429.50p 2,387.50p 2,407.50p 24698
24/03/2011 2,280.00p 2,418.63p 2,260.00p 2,407.50p 81083
23/03/2011 2,220.00p 2,285.00p 2,202.50p 2,260.00p 37731
22/03/2011 2,282.50p 2,282.50p 2,234.75p 2,252.50p 23717
21/03/2011 2,270.00p 2,270.00p 2,227.50p 2,245.00p 28584
18/03/2011 2,157.50p 2,270.00p 2,122.50p 2,260.00p 55945
17/03/2011 2,162.50p 2,162.50p 2,105.00p 2,132.50p 35295
16/03/2011 2,212.50p 2,282.50p 2,105.00p 2,132.50p 96122
15/03/2011 2,200.00p 2,200.00p 2,032.50p 2,117.50p 58086
14/03/2011 2,265.00p 2,322.50p 2,222.50p 2,225.00p 37680
11/03/2011 2,177.50p 2,332.50p 2,150.00p 2,295.00p 83757
10/03/2011 2,305.00p 2,323.12p 2,185.00p 2,205.00p 74064
09/03/2011 2,387.50p 2,399.39p 2,319.00p 2,322.50p 37689
08/03/2011 2,435.00p 2,465.00p 2,330.00p 2,365.00p 73168
07/03/2011 2,527.50p 2,537.50p 2,392.50p 2,440.00p 56495
04/03/2011 2,515.00p 2,542.25p 2,470.00p 2,510.00p 54578
03/03/2011 2,550.00p 2,559.80p 2,502.50p 2,535.00p 73947
02/03/2011 2,340.00p 2,540.00p 2,263.19p 2,520.00p 167347
01/03/2011 2,260.00p 2,350.00p 2,255.00p 2,330.00p 144980
28/02/2011 2,170.00p 2,297.50p 2,170.00p 2,250.00p 240972
25/02/2011 2,155.00p 2,192.50p 2,150.00p 2,167.50p 70069
24/02/2011 2,225.00p 2,225.00p 2,154.40p 2,157.50p 98259
23/02/2011 2,180.00p 2,217.50p 2,170.00p 2,217.50p 43162
22/02/2011 2,200.00p 2,212.50p 2,157.50p 2,197.50p 32093
21/02/2011 2,150.00p 2,210.00p 2,150.00p 2,200.00p 45705
18/02/2011 2,167.50p 2,220.00p 2,162.50p 2,180.00p 87321
17/02/2011 2,177.50p 2,200.00p 2,177.00p 2,185.00p 31981
16/02/2011 2,167.50p 2,190.00p 2,167.50p 2,177.50p 23319
15/02/2011 2,180.00p 2,207.50p 2,160.00p 2,167.50p 47600
14/02/2011 2,165.00p 2,200.00p 2,162.50p 2,200.00p 40310
11/02/2011 2,130.00p 2,180.00p 2,130.00p 2,177.50p 12907
10/02/2011 2,192.50p 2,207.50p 2,126.50p 2,152.50p 21588
09/02/2011 2,187.50p 2,225.00p 2,187.50p 2,210.00p 21300
08/02/2011 2,235.00p 2,250.00p 2,182.50p 2,220.00p 29646
07/02/2011 2,230.00p 2,230.00p 2,190.00p 2,222.50p 45883
04/02/2011 2,170.00p 2,210.00p 2,162.50p 2,180.00p 67558
03/02/2011 2,172.50p 2,172.50p 2,118.00p 2,155.00p 53026
02/02/2011 2,180.00p 2,200.00p 2,147.50p 2,165.00p 36443
01/02/2011 2,150.00p 2,190.00p 2,147.50p 2,170.00p 70567
31/01/2011 2,130.00p 2,167.50p 2,125.00p 2,145.00p 62044
28/01/2011 2,135.00p 2,147.50p 2,103.75p 2,125.00p 44420
27/01/2011 2,115.00p 2,187.50p 2,112.50p 2,125.00p 70305
26/01/2011 2,080.00p 2,140.00p 2,080.00p 2,095.00p 39586
25/01/2011 2,100.00p 2,122.50p 2,060.00p 2,087.50p 46716
24/01/2011 2,120.00p 2,145.00p 2,080.00p 2,100.00p 27872
21/01/2011 2,075.00p 2,142.50p 2,072.50p 2,120.00p 42566
20/01/2011 2,160.00p 2,195.00p 2,060.00p 2,090.00p 59583
19/01/2011 2,192.50p 2,245.00p 2,155.00p 2,170.00p 92652
18/01/2011 2,180.00p 2,220.00p 2,180.00p 2,212.50p 14256
17/01/2011 2,172.50p 2,220.00p 2,172.50p 2,190.00p 20293
14/01/2011 2,235.00p 2,245.00p 2,183.50p 2,187.50p 22569
13/01/2011 2,225.00p 2,240.00p 2,200.00p 2,225.00p 34711
12/01/2011 2,240.00p 2,257.50p 2,210.75p 2,212.50p 51378
11/01/2011 2,200.00p 2,264.90p 2,181.25p 2,230.00p 123718
10/01/2011 2,270.00p 2,270.00p 2,211.25p 2,220.00p 47024
07/01/2011 2,270.00p 2,292.17p 2,250.00p 2,260.00p 54168
06/01/2011 2,275.00p 2,340.00p 2,257.50p 2,272.50p 51528
05/01/2011 2,340.00p 2,373.75p 2,227.50p 2,260.00p 144415
04/01/2011 2,407.50p 2,445.00p 2,330.00p 2,352.50p 108167
31/12/2010 2,395.00p 2,395.00p 2,310.00p 2,367.50p 23092
30/12/2010 2,415.00p 2,415.00p 2,372.50p 2,395.00p 31889
29/12/2010 2,380.00p 2,460.00p 2,350.00p 2,400.00p 84008
24/12/2010 2,300.00p 2,400.00p 2,276.30p 2,400.00p 115915

*Close Price adjusted for both dividends and splits