Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/11/2018 4.87p 5.00p 4.80p 5.00p 7669
22/11/2018 5.30p 5.30p 4.87p 5.00p 6307
21/11/2018 4.86p 5.05p 4.86p 5.05p 505
20/11/2018 4.86p 5.05p 4.86p 5.05p 1767
19/11/2018 5.20p 5.20p 4.86p 5.05p 30356
16/11/2018 5.00p 5.20p 4.65p 5.05p 41304
15/11/2018 5.00p 5.00p 4.75p 4.81p 80079
14/11/2018 5.50p 5.50p 5.25p 5.25p 14204
13/11/2018 5.50p 5.67p 5.10p 5.67p 29094
12/11/2018 5.74p 5.94p 5.31p 5.31p 82442
09/11/2018 4.99p 5.54p 4.99p 5.48p 115076
08/11/2018 5.21p 5.21p 4.96p 4.96p 2000
07/11/2018 5.00p 5.05p 5.00p 5.05p 4600
06/11/2018 5.00p 5.15p 5.00p 5.15p 400
05/11/2018 4.81p 5.28p 4.81p 5.05p 434
02/11/2018 5.30p 5.05p 5.05p 5.05p 0
01/11/2018 5.30p 5.30p 5.05p 5.05p 501
31/10/2018 4.83p 5.11p 4.78p 4.95p 1571
30/10/2018 5.23p 5.23p 5.07p 5.07p 0
29/10/2018 5.23p 5.23p 4.92p 5.08p 7219
26/10/2018 5.00p 5.00p 4.61p 4.99p 30362
25/10/2018 5.38p 5.38p 5.05p 5.15p 6986
24/10/2018 5.50p 5.50p 5.02p 5.20p 19388
23/10/2018 5.02p 5.25p 5.02p 5.25p 7500
22/10/2018 5.02p 5.26p 5.02p 5.26p 1
19/10/2018 5.02p 5.50p 5.02p 5.26p 22451
18/10/2018 5.50p 5.50p 5.08p 5.26p 1500
17/10/2018 4.99p 5.26p 5.26p 5.26p 0
16/10/2018 4.99p 5.26p 4.67p 5.26p 61925
15/10/2018 4.99p 4.99p 4.81p 4.81p 30820
12/10/2018 5.08p 5.15p 4.67p 4.85p 50699
11/10/2018 5.52p 5.52p 4.85p 4.85p 157072
10/10/2018 5.59p 5.75p 5.58p 5.75p 3116
09/10/2018 6.01p 5.81p 5.81p 5.81p 0
08/10/2018 6.01p 6.01p 5.58p 5.81p 5092
05/10/2018 6.60p 6.67p 5.52p 5.89p 52479
04/10/2018 6.62p 6.69p 6.62p 6.69p 73043
03/10/2018 7.02p 7.38p 6.66p 6.84p 68400
02/10/2018 7.42p 7.76p 6.69p 7.12p 119644
01/10/2018 11.40p 11.40p 7.40p 7.57p 301673
28/09/2018 12.33p 12.33p 11.45p 11.95p 2744
27/09/2018 11.50p 11.95p 11.50p 11.95p 15915
26/09/2018 11.20p 12.03p 10.50p 12.03p 56718
25/09/2018 10.90p 11.38p 10.90p 11.38p 11129
24/09/2018 10.85p 11.38p 10.85p 11.38p 513
21/09/2018 11.40p 11.40p 10.61p 11.38p 28135
20/09/2018 11.05p 11.45p 10.66p 10.95p 71186
19/09/2018 11.85p 11.85p 11.06p 11.23p 22123
18/09/2018 11.45p 11.45p 11.00p 11.13p 34254
17/09/2018 11.15p 11.84p 11.15p 11.45p 15586
14/09/2018 11.50p 11.45p 11.45p 11.45p 0
13/09/2018 11.50p 11.56p 11.45p 11.45p 16079
12/09/2018 11.56p 11.73p 11.56p 11.73p 208
11/09/2018 11.73p 11.73p 11.73p 11.73p 300
10/09/2018 11.68p 12.10p 11.68p 12.10p 1293
07/09/2018 12.60p 12.60p 12.10p 12.10p 4500
06/09/2018 11.97p 12.10p 12.05p 12.10p 0
05/09/2018 11.97p 12.05p 11.97p 12.05p 4000
04/09/2018 11.56p 11.73p 11.56p 11.73p 561
03/09/2018 11.95p 11.95p 11.55p 11.73p 7097
31/08/2018 11.66p 12.00p 11.66p 12.00p 1146
30/08/2018 11.66p 12.00p 12.00p 12.00p 0
29/08/2018 11.66p 12.00p 11.66p 12.00p 551
28/08/2018 11.90p 12.00p 11.90p 12.00p 3000
24/08/2018 12.03p 12.43p 12.03p 12.43p 954
23/08/2018 12.03p 12.43p 12.03p 12.43p 106
22/08/2018 12.03p 12.43p 12.03p 12.43p 1369
21/08/2018 12.03p 12.43p 12.43p 12.43p 0
20/08/2018 12.03p 12.43p 12.03p 12.43p 7612
17/08/2018 12.82p 12.43p 12.43p 12.43p 0
16/08/2018 12.82p 12.82p 12.00p 12.43p 11682
15/08/2018 12.95p 12.95p 12.43p 12.43p 3000
14/08/2018 12.95p 12.95p 12.03p 12.48p 3446
13/08/2018 12.04p 12.43p 12.03p 12.43p 841
10/08/2018 11.90p 12.43p 12.43p 12.43p 0
09/08/2018 11.90p 12.43p 11.90p 12.43p 76
08/08/2018 12.95p 12.95p 12.03p 12.43p 702
07/08/2018 13.05p 13.05p 12.12p 12.43p 36927
06/08/2018 12.00p 12.55p 11.55p 12.53p 50988
03/08/2018 11.69p 11.75p 11.69p 11.75p 2753
02/08/2018 12.00p 12.08p 11.94p 12.08p 11435
01/08/2018 11.95p 12.87p 11.95p 12.48p 3026
31/07/2018 12.19p 12.50p 12.13p 12.50p 3599
30/07/2018 12.50p 12.60p 12.19p 12.60p 8667
27/07/2018 12.00p 12.50p 11.67p 12.03p 52694
26/07/2018 12.00p 12.25p 12.00p 12.25p 11079
25/07/2018 12.45p 12.50p 12.25p 12.25p 4789
24/07/2018 12.12p 12.39p 12.12p 12.23p 2996
23/07/2018 12.50p 12.64p 12.48p 12.48p 15179
20/07/2018 12.50p 13.03p 12.35p 13.03p 43745
19/07/2018 12.85p 13.45p 12.85p 13.03p 1074
18/07/2018 12.99p 13.40p 12.99p 13.40p 306
17/07/2018 13.20p 13.65p 12.60p 13.43p 60182
16/07/2018 12.05p 13.00p 12.05p 12.60p 17396
13/07/2018 14.00p 14.00p 12.50p 13.08p 8994
12/07/2018 13.17p 13.40p 13.17p 13.40p 1892
11/07/2018 12.40p 13.55p 12.40p 13.53p 23673
10/07/2018 12.30p 13.50p 12.30p 13.00p 25651
09/07/2018 12.15p 13.26p 12.05p 12.75p 60678
06/07/2018 12.85p 13.05p 12.41p 12.73p 81386
05/07/2018 13.00p 13.00p 11.00p 11.73p 43659
04/07/2018 13.95p 14.10p 14.10p 14.10p 0
03/07/2018 13.95p 14.10p 14.10p 14.10p 0
02/07/2018 13.95p 14.10p 14.10p 14.10p 0
29/06/2018 13.95p 14.10p 14.10p 14.10p 0
28/06/2018 13.95p 14.10p 14.10p 14.10p 0
27/06/2018 13.95p 14.10p 14.10p 14.10p 0
26/06/2018 13.95p 14.10p 14.10p 14.10p 0
25/06/2018 13.95p 14.10p 14.10p 14.10p 0
22/06/2018 13.95p 14.10p 14.10p 14.10p 0
21/06/2018 13.95p 14.10p 14.10p 14.10p 0
20/06/2018 13.95p 14.10p 14.10p 14.10p 0
19/06/2018 13.95p 14.10p 14.10p 14.10p 0
18/06/2018 13.95p 14.10p 14.10p 14.10p 0
15/06/2018 13.95p 14.10p 14.10p 14.10p 0
14/06/2018 13.95p 14.10p 14.10p 14.10p 0
13/06/2018 13.95p 14.10p 14.10p 14.10p 0
12/06/2018 13.95p 14.10p 14.10p 14.10p 0
11/06/2018 13.95p 14.10p 14.10p 14.10p 0
08/06/2018 13.95p 14.10p 14.10p 14.10p 0
07/06/2018 13.95p 14.10p 14.10p 14.10p 0
06/06/2018 13.95p 14.10p 14.10p 14.10p 0
05/06/2018 13.95p 14.10p 14.10p 14.10p 0
04/06/2018 13.95p 14.10p 14.10p 14.10p 0
01/06/2018 13.95p 14.10p 14.10p 14.10p 0
31/05/2018 13.95p 14.10p 14.10p 14.10p 0
30/05/2018 13.95p 14.10p 14.10p 14.10p 0
29/05/2018 13.95p 14.10p 14.10p 14.10p 0
25/05/2018 13.95p 14.10p 14.10p 14.10p 0
24/05/2018 13.95p 14.10p 14.10p 14.10p 0
23/05/2018 13.95p 14.10p 14.10p 14.10p 0
22/05/2018 13.95p 14.10p 14.10p 14.10p 0
21/05/2018 13.95p 14.10p 14.10p 14.10p 0
18/05/2018 13.95p 14.10p 14.10p 14.10p 0
17/05/2018 13.95p 14.10p 14.10p 14.10p 0
16/05/2018 13.95p 14.10p 14.10p 14.10p 0
15/05/2018 13.95p 14.10p 14.10p 14.10p 0
14/05/2018 13.95p 14.10p 14.10p 14.10p 0
11/05/2018 13.95p 14.10p 14.10p 14.10p 0
10/05/2018 13.95p 14.10p 14.10p 14.10p 0
09/05/2018 13.95p 14.10p 14.10p 14.10p 0
08/05/2018 13.95p 14.10p 14.10p 14.10p 0
04/05/2018 13.95p 14.10p 14.10p 14.10p 0
03/05/2018 13.95p 14.10p 14.10p 14.10p 0
02/05/2018 13.95p 14.10p 14.10p 14.10p 0
01/05/2018 13.95p 14.10p 14.10p 14.10p 0
30/04/2018 13.95p 14.10p 13.95p 14.10p 179
27/04/2018 14.45p 14.45p 14.10p 14.10p 1610
26/04/2018 13.50p 14.01p 13.50p 13.88p 466
25/04/2018 15.30p 15.75p 13.85p 14.13p 103583
24/04/2018 14.91p 14.91p 14.50p 14.50p 2000
23/04/2018 15.70p 15.70p 14.68p 14.68p 32168
20/04/2018 15.95p 15.95p 14.65p 15.30p 1629
19/04/2018 15.19p 15.30p 15.19p 15.30p 3830
18/04/2018 15.19p 16.31p 15.19p 15.75p 6077
17/04/2018 15.05p 15.75p 15.75p 15.75p 0
16/04/2018 15.05p 16.65p 15.05p 15.75p 113925
13/04/2018 14.00p 15.10p 14.00p 15.10p 43907
12/04/2018 14.00p 14.00p 12.92p 13.43p 5195
11/04/2018 14.00p 14.00p 13.38p 13.38p 20
10/04/2018 12.85p 14.00p 12.80p 13.38p 530
09/04/2018 12.90p 14.00p 12.90p 13.40p 12017
06/04/2018 14.44p 14.44p 13.90p 13.90p 26593
05/04/2018 13.90p 14.05p 12.91p 14.05p 27123
04/04/2018 12.80p 13.50p 12.80p 13.35p 21672
03/04/2018 13.45p 13.45p 12.78p 13.12p 43028
29/03/2018 12.92p 13.12p 12.92p 13.12p 6907
28/03/2018 13.95p 13.95p 12.80p 13.33p 27789
27/03/2018 14.60p 14.60p 13.35p 13.43p 3926
26/03/2018 14.40p 14.40p 13.27p 14.00p 4920
23/03/2018 13.75p 13.75p 13.75p 13.75p 7
22/03/2018 14.00p 14.65p 14.50p 14.50p 0
21/03/2018 14.00p 14.65p 13.95p 14.65p 72448
20/03/2018 14.75p 14.75p 14.62p 14.62p 15000
19/03/2018 14.75p 14.75p 14.18p 14.38p 17942
16/03/2018 15.00p 15.00p 14.35p 14.50p 26833
15/03/2018 14.05p 15.22p 14.05p 14.50p 24242
14/03/2018 14.45p 15.00p 14.45p 14.50p 30127
13/03/2018 14.25p 14.38p 13.14p 13.63p 125669
12/03/2018 15.50p 15.50p 14.33p 14.90p 27419
09/03/2018 14.62p 14.88p 14.62p 14.88p 4828
08/03/2018 15.50p 15.55p 15.10p 15.10p 5900
07/03/2018 14.70p 15.50p 13.35p 14.88p 208715
06/03/2018 16.05p 16.41p 14.10p 14.10p 215804
05/03/2018 17.00p 17.00p 15.70p 17.00p 60361
02/03/2018 16.00p 16.30p 15.70p 16.25p 33150
01/03/2018 15.17p 15.50p 15.17p 15.50p 48
28/02/2018 15.95p 15.95p 15.17p 15.63p 35245
27/02/2018 16.15p 16.15p 15.65p 15.65p 2000
26/02/2018 16.30p 16.30p 15.18p 15.65p 4465
23/02/2018 16.35p 16.35p 15.05p 15.65p 34055
22/02/2018 16.00p 16.40p 15.00p 15.50p 56032
21/02/2018 15.65p 16.00p 15.65p 16.00p 930
20/02/2018 15.55p 16.00p 15.55p 16.00p 1024
19/02/2018 15.95p 16.00p 15.95p 16.00p 6560
16/02/2018 15.95p 15.95p 15.55p 15.75p 22391
15/02/2018 16.00p 16.95p 15.55p 16.25p 38720
14/02/2018 17.00p 17.00p 15.55p 15.75p 21824
13/02/2018 16.20p 16.33p 16.20p 16.33p 6905
12/02/2018 16.20p 16.75p 16.20p 16.75p 3101

*Close Price adjusted for both dividends and splits