Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/03/2010 940.00p 980.00p 940.00p 980.00p 173308
10/03/2010 955.00p 957.50p 942.50p 955.00p 70426
09/03/2010 935.00p 967.50p 930.30p 955.00p 50233
08/03/2010 972.50p 997.50p 967.50p 972.50p 42251
05/03/2010 990.00p 1,000.00p 970.00p 990.00p 80346
04/03/2010 940.00p 980.00p 940.00p 975.00p 78040
03/03/2010 930.00p 977.50p 930.00p 970.00p 60734
02/03/2010 955.00p 970.00p 930.00p 955.00p 165200
01/03/2010 960.00p 960.00p 906.18p 945.00p 52253
26/02/2010 950.00p 957.50p 909.39p 957.50p 123183
25/02/2010 900.00p 920.00p 883.32p 900.00p 11291
24/02/2010 900.00p 907.50p 853.12p 900.00p 7410
23/02/2010 925.00p 925.00p 889.68p 900.00p 107642
22/02/2010 947.50p 947.50p 891.60p 920.00p 31660
19/02/2010 905.00p 930.00p 897.50p 920.00p 23968
18/02/2010 905.00p 925.00p 882.50p 920.00p 59781
17/02/2010 910.00p 930.00p 887.50p 925.00p 34584
16/02/2010 900.00p 922.50p 867.50p 922.50p 33199
15/02/2010 895.00p 903.75p 857.80p 882.50p 4319
12/02/2010 895.00p 900.00p 862.10p 880.00p 32617
11/02/2010 877.50p 892.50p 870.00p 892.50p 8125
10/02/2010 880.00p 887.50p 855.00p 877.50p 43746
09/02/2010 862.50p 862.50p 820.00p 852.50p 46286
08/02/2010 867.50p 888.39p 825.00p 855.00p 23837
05/02/2010 870.00p 882.50p 802.50p 845.00p 82160
04/02/2010 902.50p 927.50p 867.50p 877.50p 49521
03/02/2010 927.50p 952.50p 890.27p 915.00p 36706
02/02/2010 925.00p 955.52p 896.83p 930.00p 66858
01/02/2010 870.00p 925.00p 865.00p 920.00p 35997
29/01/2010 887.50p 895.00p 802.50p 870.00p 65171
28/01/2010 890.00p 912.17p 872.50p 877.50p 37919
27/01/2010 930.00p 940.00p 880.00p 900.00p 51679
26/01/2010 950.00p 950.00p 902.50p 925.00p 18553
25/01/2010 940.00p 947.50p 920.00p 940.00p 15508
22/01/2010 970.00p 970.00p 900.00p 940.00p 45782
21/01/2010 950.00p 963.00p 930.10p 947.50p 16558
20/01/2010 950.00p 975.00p 930.00p 937.50p 127566
19/01/2010 985.00p 992.50p 955.00p 977.50p 27347
18/01/2010 985.00p 1,000.00p 955.00p 977.50p 21716
15/01/2010 965.00p 1,009.12p 965.00p 972.50p 28124
14/01/2010 965.00p 985.00p 958.75p 975.00p 135599
13/01/2010 960.00p 1,000.00p 932.50p 980.00p 108132
12/01/2010 1,015.00p 1,015.00p 970.00p 995.00p 39072
11/01/2010 1,012.50p 1,020.00p 982.50p 1,015.00p 55223
08/01/2010 1,000.00p 1,012.50p 952.50p 1,005.00p 88649
07/01/2010 1,027.50p 1,045.00p 1,002.50p 1,020.00p 40374
06/01/2010 1,002.50p 1,047.50p 976.15p 1,040.00p 64706
05/01/2010 1,042.50p 1,042.50p 1,007.50p 1,027.50p 58169
04/01/2010 1,067.50p 1,070.00p 1,022.50p 1,045.00p 125636
31/12/2009 1,020.00p 1,060.00p 1,000.00p 1,060.00p 36619
30/12/2009 995.00p 1,017.01p 980.00p 997.50p 40832
29/12/2009 982.50p 1,000.00p 982.50p 995.00p 99923
24/12/2009 977.50p 1,000.00p 955.00p 1,000.00p 101388
23/12/2009 950.00p 983.38p 947.50p 970.00p 155575
22/12/2009 967.50p 970.00p 922.50p 932.50p 98084
21/12/2009 830.00p 862.50p 830.00p 860.00p 15328
18/12/2009 842.50p 870.00p 782.50p 842.50p 109047
17/12/2009 862.50p 877.50p 840.00p 867.50p 73150
16/12/2009 880.00p 913.50p 847.50p 877.50p 72083
15/12/2009 915.00p 930.00p 882.50p 890.00p 67699
14/12/2009 915.00p 930.00p 897.50p 927.50p 111877
11/12/2009 905.00p 910.00p 874.98p 902.50p 53924
10/12/2009 905.00p 922.50p 877.50p 915.00p 61634
09/12/2009 912.50p 920.00p 897.50p 917.50p 44572
08/12/2009 935.00p 947.50p 887.50p 907.50p 105680
07/12/2009 960.00p 960.00p 925.00p 950.00p 99179
04/12/2009 980.00p 995.00p 950.00p 957.50p 24376
03/12/2009 990.00p 1,000.00p 982.50p 982.50p 79758
02/12/2009 965.00p 1,021.98p 959.28p 1,005.00p 155020
01/12/2009 940.00p 975.00p 940.00p 970.00p 110224
30/11/2009 945.00p 960.00p 917.50p 955.00p 63928
27/11/2009 920.00p 955.00p 899.00p 955.00p 109590
26/11/2009 962.50p 987.50p 918.40p 927.50p 91010
25/11/2009 1,002.50p 1,009.00p 939.00p 965.00p 129070
24/11/2009 997.50p 1,010.00p 972.50p 982.50p 63301
23/11/2009 1,022.50p 1,050.00p 976.33p 1,022.50p 126667
20/11/2009 1,017.50p 1,025.00p 987.50p 1,000.00p 55568
19/11/2009 1,020.00p 1,040.00p 992.50p 1,005.00p 160947
18/11/2009 980.00p 1,040.00p 969.50p 1,040.00p 171857
17/11/2009 975.00p 1,000.00p 962.50p 980.00p 90231
16/11/2009 965.00p 1,015.00p 964.85p 1,000.00p 74328
13/11/2009 962.50p 1,000.00p 935.00p 952.50p 150592
12/11/2009 920.00p 970.00p 900.60p 970.00p 137074
11/11/2009 920.00p 937.50p 890.00p 915.00p 78118
10/11/2009 907.50p 920.00p 870.00p 897.50p 53238
09/11/2009 840.00p 920.00p 840.00p 917.50p 145130
06/11/2009 847.50p 860.00p 817.50p 855.00p 111693
05/11/2009 837.50p 840.00p 810.00p 840.00p 36287
04/11/2009 770.00p 840.00p 770.00p 827.50p 108002
03/11/2009 775.00p 777.50p 737.50p 772.50p 51441
02/11/2009 780.00p 815.00p 750.00p 765.00p 38258
30/10/2009 777.50p 817.50p 765.00p 780.00p 68229
29/10/2009 757.50p 805.00p 722.50p 800.00p 68500
28/10/2009 780.00p 830.00p 730.00p 775.00p 167105
27/10/2009 807.50p 830.00p 757.50p 770.00p 44084
26/10/2009 800.00p 822.50p 790.00p 790.00p 34008
23/10/2009 790.00p 830.00p 790.00p 830.00p 17424
22/10/2009 805.00p 810.00p 770.00p 807.50p 35027
21/10/2009 830.00p 845.00p 765.00p 820.00p 116064
20/10/2009 830.00p 875.00p 820.00p 845.00p 132109
19/10/2009 765.00p 830.00p 765.00p 830.00p 162217
16/10/2009 780.00p 787.50p 760.00p 780.00p 30569
15/10/2009 815.00p 825.00p 760.00p 782.50p 210203
14/10/2009 815.00p 835.00p 800.00p 800.00p 51241
13/10/2009 770.00p 820.00p 755.00p 820.00p 103371
12/10/2009 750.00p 785.00p 727.50p 785.00p 68789
09/10/2009 737.50p 745.00p 722.50p 742.50p 21859
08/10/2009 735.00p 750.00p 712.50p 735.00p 91609
07/10/2009 750.00p 760.00p 727.50p 730.00p 79432
06/10/2009 695.00p 750.00p 695.00p 750.00p 138000
05/10/2009 712.50p 720.00p 692.50p 705.00p 6317
02/10/2009 727.50p 727.50p 702.50p 720.00p 29305
01/10/2009 740.00p 750.00p 722.50p 725.00p 69826
30/09/2009 715.00p 747.50p 710.00p 747.50p 60355
29/09/2009 707.50p 740.00p 707.50p 725.00p 101405
28/09/2009 707.50p 720.00p 687.50p 717.50p 46441
25/09/2009 715.00p 725.00p 692.50p 720.00p 23169
24/09/2009 715.00p 717.50p 690.00p 717.50p 50137
23/09/2009 707.50p 747.50p 702.50p 725.00p 16798
22/09/2009 712.50p 760.00p 710.00p 715.00p 99042
21/09/2009 705.00p 720.00p 695.00p 717.50p 19298

*Close Price adjusted for both dividends and splits