Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/09/2019 11.62p 13.10p 13.10p 13.10p 0
09/09/2019 11.62p 13.10p 13.10p 13.10p 0
06/09/2019 11.62p 13.10p 13.10p 13.10p 0
05/09/2019 11.62p 13.10p 13.10p 13.10p 0
04/09/2019 11.62p 13.10p 13.10p 13.10p 0
03/09/2019 11.62p 13.10p 13.10p 13.10p 0
02/09/2019 11.62p 13.10p 13.10p 13.10p 0
30/08/2019 11.62p 13.10p 13.10p 13.10p 0
29/08/2019 11.62p 13.10p 13.10p 13.10p 0
28/08/2019 11.62p 13.10p 13.10p 13.10p 0
27/08/2019 11.62p 13.10p 13.10p 13.10p 0
23/08/2019 11.62p 13.10p 13.10p 13.10p 0
22/08/2019 11.62p 13.10p 13.10p 13.10p 0
21/08/2019 11.62p 13.10p 13.10p 13.10p 0
20/08/2019 11.62p 13.10p 13.10p 13.10p 0
19/08/2019 11.62p 13.10p 13.10p 13.10p 0
16/08/2019 11.62p 13.10p 13.10p 13.10p 0
15/08/2019 11.62p 13.10p 13.10p 13.10p 0
14/08/2019 11.62p 13.10p 13.10p 13.10p 0
13/08/2019 11.62p 13.10p 13.10p 13.10p 0
12/08/2019 11.62p 13.10p 13.10p 13.10p 0
09/08/2019 11.62p 13.10p 13.10p 13.10p 0
08/08/2019 11.62p 13.10p 13.10p 13.10p 0
07/08/2019 11.62p 13.10p 13.10p 13.10p 0
06/08/2019 11.62p 13.10p 13.10p 13.10p 0
05/08/2019 11.62p 13.10p 13.10p 13.10p 0
02/08/2019 11.62p 13.10p 13.10p 13.10p 0
01/08/2019 11.62p 13.10p 13.10p 13.10p 0
31/07/2019 11.62p 13.10p 13.10p 13.10p 0
30/07/2019 11.62p 13.10p 13.10p 13.10p 0
29/07/2019 11.62p 13.10p 13.10p 13.10p 0
26/07/2019 11.62p 13.10p 13.10p 13.10p 0
25/07/2019 11.62p 13.10p 13.10p 13.10p 0
24/07/2019 11.62p 13.10p 13.10p 13.10p 0
23/07/2019 11.62p 13.10p 13.10p 13.10p 0
22/07/2019 11.62p 13.10p 13.10p 13.10p 0
19/07/2019 11.62p 13.10p 13.10p 13.10p 0
18/07/2019 11.62p 13.10p 13.10p 13.10p 0
17/07/2019 11.62p 13.10p 13.10p 13.10p 0
16/07/2019 11.62p 13.10p 13.10p 13.10p 0
15/07/2019 11.62p 13.10p 13.10p 13.10p 0
12/07/2019 11.62p 13.10p 13.10p 13.10p 0
11/07/2019 11.62p 13.10p 13.10p 13.10p 0
10/07/2019 11.62p 13.10p 13.10p 13.10p 0
09/07/2019 11.62p 13.10p 13.10p 13.10p 0
08/07/2019 11.62p 13.10p 13.10p 13.10p 0
05/07/2019 11.62p 13.10p 13.10p 13.10p 0
04/07/2019 11.62p 13.10p 13.10p 13.10p 0
03/07/2019 11.62p 13.10p 13.10p 13.10p 0
02/07/2019 11.62p 13.10p 13.10p 13.10p 0
01/07/2019 11.62p 13.10p 13.10p 13.10p 0
28/06/2019 11.62p 13.10p 13.10p 13.10p 0
27/06/2019 11.62p 13.10p 13.10p 13.10p 0
26/06/2019 11.62p 13.10p 13.10p 13.10p 0
25/06/2019 11.62p 13.10p 13.10p 13.10p 0
24/06/2019 11.62p 13.10p 13.10p 13.10p 0
21/06/2019 11.62p 13.10p 13.10p 13.10p 0
20/06/2019 11.62p 13.10p 13.10p 13.10p 0
19/06/2019 11.62p 13.10p 13.10p 13.10p 0
18/06/2019 11.62p 13.10p 13.10p 13.10p 0
17/06/2019 11.62p 13.10p 13.10p 13.10p 0
14/06/2019 11.62p 13.10p 13.10p 13.10p 0
13/06/2019 11.62p 13.10p 13.10p 13.10p 0
12/06/2019 11.62p 13.10p 13.10p 13.10p 0
11/06/2019 11.62p 13.10p 13.10p 13.10p 0
10/06/2019 11.62p 13.10p 13.10p 13.10p 0
07/06/2019 11.62p 13.10p 13.10p 13.10p 0
06/06/2019 11.62p 13.10p 13.10p 13.10p 0
05/06/2019 11.62p 13.10p 13.10p 13.10p 0
04/06/2019 11.62p 13.10p 13.10p 13.10p 0
03/06/2019 11.62p 13.10p 13.10p 13.10p 0
31/05/2019 11.62p 13.10p 13.10p 13.10p 0
30/05/2019 11.62p 13.10p 13.10p 13.10p 0
29/05/2019 11.62p 13.10p 13.10p 13.10p 0
28/05/2019 11.62p 13.10p 13.10p 13.10p 0
24/05/2019 11.62p 13.10p 13.10p 13.10p 0
23/05/2019 11.62p 13.10p 13.10p 13.10p 0
22/05/2019 11.62p 13.10p 13.10p 13.10p 0
21/05/2019 11.62p 13.10p 13.10p 13.10p 0
20/05/2019 11.62p 13.10p 13.10p 13.10p 0
17/05/2019 11.62p 13.10p 13.10p 13.10p 0
16/05/2019 11.62p 13.10p 13.10p 13.10p 0
15/05/2019 11.62p 13.10p 13.10p 13.10p 0
14/05/2019 11.62p 13.10p 13.10p 13.10p 0
13/05/2019 11.62p 13.10p 13.10p 13.10p 0
10/05/2019 11.62p 13.10p 13.10p 13.10p 0
09/05/2019 11.62p 13.10p 13.10p 13.10p 0
08/05/2019 11.62p 13.10p 13.10p 13.10p 0
07/05/2019 11.62p 13.10p 13.10p 13.10p 0
03/05/2019 11.62p 13.10p 13.10p 13.10p 0
02/05/2019 11.62p 13.10p 13.10p 13.10p 0
01/05/2019 11.62p 13.10p 13.10p 13.10p 0
01/05/2019 11.62p 13.10p 13.10p 13.10p 0
30/04/2019 11.62p 13.10p 11.62p 13.10p 2500
29/04/2019 13.95p 13.95p 12.68p 12.68p 12496
26/04/2019 11.58p 12.70p 11.58p 12.70p 1500
25/04/2019 11.45p 13.40p 11.45p 12.70p 48692
24/04/2019 12.95p 13.40p 11.62p 13.40p 87195
23/04/2019 13.21p 13.21p 12.30p 12.30p 15000
18/04/2019 11.58p 12.33p 11.58p 12.33p 1200
17/04/2019 13.00p 13.95p 11.45p 11.88p 32889
16/04/2019 13.14p 13.39p 13.14p 13.15p 1117
15/04/2019 13.14p 13.50p 13.14p 13.50p 180
12/04/2019 13.15p 13.60p 13.15p 13.60p 529
11/04/2019 14.80p 14.80p 13.14p 13.53p 9500
10/04/2019 13.05p 13.53p 13.05p 13.53p 2467
09/04/2019 13.05p 14.38p 13.05p 13.50p 5632
08/04/2019 13.05p 14.23p 12.07p 13.28p 13450
05/04/2019 12.08p 13.45p 12.08p 13.45p 2628
04/04/2019 12.05p 14.23p 12.05p 13.43p 13268
03/04/2019 11.45p 14.92p 11.45p 13.15p 473
02/04/2019 12.05p 13.45p 12.05p 13.45p 7107
01/04/2019 12.05p 13.50p 12.05p 13.50p 3712
29/03/2019 14.95p 14.95p 13.50p 13.50p 2384
28/03/2019 15.90p 15.90p 12.05p 13.50p 21873
27/03/2019 12.05p 15.01p 12.05p 13.93p 14258
26/03/2019 12.05p 13.95p 12.05p 13.95p 2217
25/03/2019 15.90p 15.90p 12.09p 13.95p 3273
22/03/2019 15.00p 15.60p 11.17p 14.95p 30588
21/03/2019 11.17p 13.03p 11.17p 13.03p 80
20/03/2019 11.17p 13.00p 11.17p 13.00p 50
19/03/2019 11.17p 13.00p 11.17p 13.00p 32
18/03/2019 11.22p 14.96p 11.05p 13.00p 3906
15/03/2019 12.05p 13.50p 12.05p 13.50p 8287
14/03/2019 13.85p 13.53p 13.50p 13.50p 0
13/03/2019 13.85p 13.85p 11.17p 13.53p 10436
12/03/2019 14.95p 14.95p 13.85p 14.03p 61888
11/03/2019 14.95p 14.95p 13.68p 14.00p 3632
08/03/2019 14.95p 15.11p 13.01p 13.50p 60708
07/03/2019 14.95p 14.95p 13.00p 13.00p 35000
06/03/2019 14.95p 14.95p 13.00p 13.00p 44540
05/03/2019 14.30p 14.30p 12.29p 12.98p 83962
04/03/2019 15.00p 17.49p 14.25p 16.60p 19249
01/03/2019 14.35p 17.74p 14.35p 16.98p 55491
28/02/2019 15.50p 15.50p 14.25p 14.62p 16979
27/02/2019 15.58p 16.25p 15.58p 16.25p 147
26/02/2019 14.81p 16.25p 14.81p 16.25p 1737
25/02/2019 16.95p 16.95p 15.20p 16.25p 8700
22/02/2019 18.55p 18.62p 16.00p 16.00p 78648
21/02/2019 19.60p 19.60p 18.55p 19.37p 32570
20/02/2019 21.00p 22.00p 19.67p 19.80p 104830
19/02/2019 21.32p 21.32p 20.03p 20.03p 33741
18/02/2019 20.00p 22.00p 19.21p 20.52p 143835
15/02/2019 17.35p 18.70p 17.35p 18.70p 2125
14/02/2019 21.61p 21.61p 19.51p 20.03p 10082
13/02/2019 19.95p 20.00p 18.55p 18.55p 54966
12/02/2019 17.57p 18.50p 17.57p 18.50p 50908
11/02/2019 19.10p 20.62p 17.05p 18.00p 267732
08/02/2019 16.00p 18.00p 14.48p 17.35p 96949
07/02/2019 16.25p 18.86p 15.73p 16.75p 234877
06/02/2019 19.00p 19.00p 16.86p 18.13p 11820
05/02/2019 16.83p 18.86p 16.83p 17.63p 722
04/02/2019 17.95p 18.00p 16.57p 17.63p 68499
01/02/2019 22.00p 22.00p 16.64p 17.60p 298800
31/01/2019 18.00p 27.90p 18.00p 22.15p 973736
30/01/2019 11.50p 21.63p 10.64p 17.17p 779538
29/01/2019 10.45p 12.50p 10.29p 11.23p 511663
28/01/2019 8.27p 9.24p 8.27p 9.24p 754
25/01/2019 8.07p 8.89p 8.50p 8.50p 0
24/01/2019 8.07p 8.89p 7.95p 8.89p 1271
23/01/2019 8.02p 8.64p 7.80p 8.64p 109922
22/01/2019 7.40p 8.91p 7.21p 8.91p 187780
21/01/2019 7.02p 7.48p 6.89p 7.21p 218920
18/01/2019 7.02p 8.05p 7.02p 7.45p 51542
17/01/2019 8.00p 8.75p 7.25p 8.20p 28248
16/01/2019 7.00p 8.39p 7.00p 7.80p 153062
15/01/2019 6.59p 6.59p 4.86p 5.81p 874
14/01/2019 5.82p 6.16p 6.16p 6.16p 0
11/01/2019 5.82p 6.16p 5.82p 6.16p 79750
10/01/2019 5.50p 5.56p 5.50p 5.56p 84790
09/01/2019 6.54p 6.54p 5.61p 5.77p 30190
08/01/2019 6.42p 6.42p 6.26p 6.26p 283
07/01/2019 6.42p 6.42p 6.35p 6.42p 8794
04/01/2019 5.91p 6.35p 5.84p 6.13p 797
03/01/2019 6.16p 6.16p 5.67p 6.14p 48419
02/01/2019 6.00p 6.16p 5.88p 5.88p 27020
31/12/2018 5.55p 5.74p 5.55p 5.74p 222
28/12/2018 5.50p 5.90p 5.50p 5.74p 16038
27/12/2018 5.26p 5.77p 5.26p 5.77p 36847
24/12/2018 5.72p 5.72p 5.52p 5.52p 209
21/12/2018 5.33p 5.52p 5.33p 5.52p 1372
20/12/2018 5.30p 5.52p 5.30p 5.52p 19772
19/12/2018 5.82p 5.82p 5.56p 5.56p 4021
18/12/2018 5.45p 5.56p 5.56p 5.56p 0
17/12/2018 5.45p 5.56p 5.45p 5.56p 1600
14/12/2018 5.48p 5.64p 5.47p 5.64p 5800
13/12/2018 5.74p 5.74p 5.74p 5.74p 50
12/12/2018 6.02p 6.02p 6.02p 6.02p 0
11/12/2018 6.02p 6.02p 5.81p 6.02p 237
10/12/2018 6.02p 6.02p 5.57p 5.76p 5204
07/12/2018 6.00p 6.05p 5.76p 5.76p 5590
06/12/2018 5.34p 5.74p 5.34p 5.74p 22000
05/12/2018 5.55p 5.65p 5.55p 5.65p 428
04/12/2018 5.94p 5.74p 5.74p 5.74p 0
03/12/2018 5.94p 5.94p 5.74p 5.74p 1926
30/11/2018 5.61p 5.74p 5.61p 5.74p 6000
29/11/2018 5.94p 5.94p 5.81p 5.81p 9131
28/11/2018 6.00p 6.22p 5.40p 5.67p 129261
27/11/2018 5.50p 6.30p 5.50p 5.85p 177226
26/11/2018 5.30p 5.30p 5.04p 5.15p 7628

*Close Price adjusted for both dividends and splits