Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/04/2017 48.00p 49.65p 48.00p 48.88p 39992
26/04/2017 52.00p 52.00p 49.00p 49.88p 26403
25/04/2017 48.00p 50.50p 48.00p 50.50p 16185
24/04/2017 49.00p 50.40p 48.40p 50.00p 20831
21/04/2017 52.00p 52.50p 49.35p 50.50p 10730
20/04/2017 49.35p 50.75p 49.35p 50.75p 124
19/04/2017 49.35p 51.10p 49.35p 50.75p 2139
18/04/2017 51.50p 52.50p 49.30p 50.50p 41597
13/04/2017 50.50p 50.50p 49.25p 50.25p 2788
12/04/2017 49.30p 50.90p 49.11p 50.25p 26276
11/04/2017 50.00p 51.57p 49.30p 50.50p 20759
10/04/2017 50.00p 51.25p 50.00p 51.25p 5836
07/04/2017 50.00p 52.50p 50.00p 51.25p 39215
06/04/2017 51.00p 51.00p 49.10p 50.00p 21227
05/04/2017 52.00p 54.30p 49.10p 50.00p 105955
04/04/2017 55.50p 55.50p 51.50p 53.50p 136877
03/04/2017 56.50p 56.75p 52.25p 53.75p 75220
31/03/2017 57.00p 58.50p 57.00p 58.50p 48453
30/03/2017 58.48p 58.48p 57.65p 57.75p 5436
29/03/2017 58.25p 58.83p 57.65p 58.75p 11757
28/03/2017 58.95p 58.95p 58.25p 58.25p 8422
27/03/2017 57.00p 60.00p 57.00p 58.50p 33010
24/03/2017 57.25p 59.04p 57.00p 58.50p 7577
23/03/2017 58.50p 58.92p 57.00p 58.38p 9450
22/03/2017 61.50p 61.50p 58.25p 59.50p 32757
21/03/2017 59.00p 60.25p 58.00p 60.25p 10574
20/03/2017 59.00p 60.00p 59.00p 60.00p 14931
17/03/2017 59.00p 59.75p 59.00p 59.75p 4912
16/03/2017 59.00p 60.40p 58.40p 60.00p 63498
15/03/2017 58.10p 58.10p 56.30p 58.00p 5828
14/03/2017 56.30p 58.10p 56.30p 57.50p 5248
13/03/2017 59.00p 61.10p 56.25p 57.63p 87032
10/03/2017 61.00p 62.58p 59.00p 60.50p 53026
09/03/2017 60.00p 63.00p 60.00p 62.50p 18658
08/03/2017 55.00p 62.50p 55.00p 60.75p 218774
07/03/2017 57.50p 57.95p 55.00p 56.00p 44164
06/03/2017 57.50p 58.85p 57.50p 57.50p 22978
03/03/2017 57.50p 62.00p 57.50p 58.75p 43445
02/03/2017 62.00p 62.00p 59.07p 59.75p 7933
01/03/2017 61.55p 61.73p 59.75p 59.75p 16217
28/02/2017 59.58p 61.55p 59.07p 59.75p 6361
27/02/2017 65.00p 65.12p 58.50p 60.37p 86098
24/02/2017 63.38p 64.38p 62.63p 63.75p 5668
23/02/2017 63.00p 65.99p 63.00p 63.00p 20216
22/02/2017 64.56p 65.13p 64.56p 65.13p 3617
21/02/2017 65.00p 66.06p 63.44p 65.13p 26343
20/02/2017 67.00p 67.00p 66.13p 66.13p 10000
17/02/2017 66.75p 66.75p 64.56p 65.13p 19782
16/02/2017 63.75p 65.90p 63.50p 65.13p 12380
15/02/2017 67.00p 67.00p 64.73p 65.75p 25045
14/02/2017 64.89p 66.00p 64.80p 65.25p 2041
13/02/2017 66.00p 67.50p 63.75p 66.00p 31566
10/02/2017 67.64p 67.64p 64.86p 65.75p 10463
09/02/2017 67.50p 67.75p 65.80p 66.25p 9354
08/02/2017 67.00p 67.87p 64.25p 66.62p 102936
07/02/2017 67.25p 69.79p 67.25p 68.75p 85167
06/02/2017 63.25p 71.60p 63.25p 70.00p 90046
03/02/2017 64.75p 67.00p 63.78p 66.50p 54357
02/02/2017 65.00p 66.00p 57.00p 64.50p 245031
01/02/2017 67.50p 68.75p 65.80p 67.50p 20619
31/01/2017 66.75p 69.80p 65.00p 69.00p 99252
30/01/2017 65.00p 67.86p 62.03p 66.75p 52175
27/01/2017 63.25p 65.67p 60.78p 63.75p 93328
26/01/2017 65.00p 66.68p 61.00p 64.00p 139177
25/01/2017 70.50p 74.71p 63.75p 67.00p 280538
24/01/2017 74.00p 75.36p 72.25p 73.37p 26511
23/01/2017 75.25p 76.56p 75.13p 75.13p 27496
20/01/2017 76.25p 77.72p 72.39p 73.75p 112995
19/01/2017 78.00p 81.00p 76.00p 77.00p 64898
18/01/2017 80.00p 83.25p 80.00p 81.25p 43372
17/01/2017 80.75p 85.81p 80.12p 84.00p 201694
16/01/2017 77.00p 79.69p 76.21p 79.50p 94564
13/01/2017 77.00p 79.75p 70.88p 74.87p 184206
12/01/2017 75.00p 79.25p 75.00p 78.38p 202236
11/01/2017 72.00p 79.69p 71.07p 72.13p 253162
10/01/2017 64.00p 73.00p 64.00p 70.00p 399706
09/01/2017 63.25p 64.00p 59.68p 63.50p 52281
06/01/2017 63.00p 63.75p 59.25p 61.12p 62239
05/01/2017 58.00p 64.75p 57.06p 62.00p 378363
04/01/2017 54.75p 57.12p 52.69p 56.12p 118029
03/01/2017 53.50p 53.95p 52.00p 53.37p 27646
30/12/2016 53.00p 54.50p 52.19p 54.25p 138878
29/12/2016 49.00p 51.25p 48.77p 51.25p 75397
28/12/2016 47.78p 48.47p 47.78p 48.12p 12443
23/12/2016 50.00p 50.00p 48.00p 48.00p 17874
22/12/2016 48.00p 49.86p 47.08p 48.63p 119095
21/12/2016 52.00p 51.13p 50.75p 50.75p 0
20/12/2016 52.00p 52.00p 49.50p 51.13p 10100
19/12/2016 50.50p 51.68p 49.90p 50.13p 40738
16/12/2016 49.00p 51.70p 49.00p 49.75p 18322
15/12/2016 50.25p 51.85p 49.90p 50.50p 10622
14/12/2016 50.00p 52.25p 50.00p 51.50p 6255
13/12/2016 52.00p 53.00p 50.20p 51.75p 111474
12/12/2016 51.00p 53.00p 50.25p 51.00p 72555
09/12/2016 52.75p 53.40p 51.30p 52.13p 89576
08/12/2016 53.75p 55.00p 53.00p 53.75p 11231
07/12/2016 56.50p 61.00p 52.90p 54.50p 243252
06/12/2016 52.00p 53.13p 49.90p 51.13p 73549
05/12/2016 53.75p 54.08p 53.00p 53.00p 47307
02/12/2016 54.50p 54.94p 53.58p 54.25p 88595
01/12/2016 53.25p 54.14p 51.00p 53.13p 119007
30/11/2016 55.50p 56.64p 53.60p 54.87p 47775
29/11/2016 61.50p 61.50p 57.00p 57.25p 85252
28/11/2016 63.50p 63.50p 55.25p 58.38p 244307
25/11/2016 49.25p 67.50p 49.25p 61.00p 528377
24/11/2016 47.25p 50.63p 47.25p 50.63p 67832
23/11/2016 48.50p 51.75p 46.00p 48.50p 425048
22/11/2016 57.00p 57.81p 57.00p 57.25p 4306
21/11/2016 59.25p 59.25p 55.25p 56.63p 27996
18/11/2016 57.00p 58.00p 54.50p 57.25p 163125
17/11/2016 58.00p 61.12p 58.00p 61.12p 13743
16/11/2016 60.50p 60.50p 58.30p 59.50p 74615
15/11/2016 58.00p 62.92p 57.00p 62.25p 70488
14/11/2016 65.00p 65.00p 57.42p 59.00p 225578
11/11/2016 72.75p 72.75p 65.50p 66.25p 163142
10/11/2016 79.25p 82.50p 72.75p 73.87p 221873
09/11/2016 86.00p 90.25p 77.25p 80.75p 735014
08/11/2016 70.00p 78.19p 67.25p 68.37p 668681
07/11/2016 60.00p 60.00p 54.70p 57.50p 94943
04/11/2016 56.50p 61.80p 54.22p 60.25p 494203
03/11/2016 61.00p 61.44p 53.69p 54.25p 358724
02/11/2016 43.75p 68.90p 43.75p 60.75p 664293
01/11/2016 42.00p 44.75p 40.60p 43.75p 243803
31/10/2016 45.00p 45.50p 42.10p 42.12p 147034
28/10/2016 49.00p 50.00p 43.20p 44.62p 304916
27/10/2016 57.00p 57.00p 43.25p 49.00p 1006838
26/10/2016 70.25p 72.19p 67.71p 70.38p 40695
25/10/2016 67.75p 72.59p 65.65p 69.00p 222067
24/10/2016 69.75p 69.80p 62.75p 66.62p 306388
21/10/2016 84.80p 84.80p 81.00p 83.13p 21072
20/10/2016 85.50p 85.50p 83.38p 84.13p 15935
19/10/2016 83.00p 84.00p 81.08p 83.75p 45348
18/10/2016 81.00p 83.00p 80.50p 81.63p 34691
17/10/2016 83.25p 84.25p 79.25p 80.00p 76132
14/10/2016 85.00p 85.16p 83.50p 84.00p 4075
13/10/2016 85.00p 85.75p 83.25p 85.75p 47044
12/10/2016 85.25p 86.75p 83.47p 86.62p 53630
11/10/2016 85.50p 88.00p 85.50p 86.25p 13628
10/10/2016 84.50p 92.75p 84.50p 86.25p 238749
07/10/2016 81.75p 82.33p 80.00p 80.87p 95177
06/10/2016 80.00p 81.63p 78.01p 78.63p 37007
05/10/2016 80.00p 81.50p 75.94p 79.87p 148430
04/10/2016 87.00p 89.75p 80.25p 82.50p 245067
03/10/2016 89.25p 91.28p 88.38p 89.13p 12081
30/09/2016 92.00p 92.00p 90.52p 91.00p 37002
29/09/2016 91.00p 98.53p 88.75p 92.00p 212695
28/09/2016 94.00p 94.00p 90.25p 90.50p 28106
27/09/2016 90.00p 95.53p 90.00p 93.25p 19034
26/09/2016 92.03p 95.25p 92.03p 95.25p 9095
23/09/2016 95.00p 96.10p 90.35p 92.50p 11111
22/09/2016 95.00p 95.75p 93.00p 95.00p 57732
21/09/2016 91.25p 95.00p 90.26p 93.00p 30779
20/09/2016 91.00p 93.75p 90.53p 92.12p 32409
19/09/2016 94.00p 94.00p 90.00p 91.50p 49640
16/09/2016 90.00p 93.70p 88.00p 91.13p 111555
15/09/2016 96.00p 98.44p 90.25p 92.37p 122481
14/09/2016 97.00p 98.06p 95.91p 97.50p 42327
13/09/2016 97.00p 101.00p 97.00p 98.25p 39988
12/09/2016 99.75p 99.75p 96.10p 96.38p 129878
09/09/2016 101.75p 103.25p 97.19p 99.87p 103142
08/09/2016 106.75p 109.20p 105.50p 105.62p 61450
07/09/2016 110.25p 114.00p 107.25p 107.38p 115192
06/09/2016 106.75p 110.00p 103.38p 107.00p 77119
05/09/2016 104.75p 106.25p 101.44p 104.12p 155728
02/09/2016 93.75p 104.00p 92.55p 100.50p 201910
01/09/2016 96.00p 96.95p 90.40p 95.25p 103117
31/08/2016 100.25p 103.75p 96.25p 96.25p 236477
30/08/2016 115.00p 115.00p 101.00p 101.00p 389978
26/08/2016 123.00p 127.00p 116.50p 118.62p 259202
25/08/2016 115.50p 119.62p 115.25p 117.50p 216135
24/08/2016 119.75p 123.22p 115.50p 116.25p 132783
23/08/2016 118.75p 119.40p 116.25p 117.50p 48820
22/08/2016 117.25p 119.06p 112.06p 116.13p 126768
19/08/2016 119.00p 120.46p 117.25p 117.50p 23603
18/08/2016 121.00p 121.25p 119.00p 120.25p 8659
17/08/2016 121.75p 122.06p 118.38p 119.88p 12179
16/08/2016 121.50p 123.61p 120.50p 120.50p 48264
15/08/2016 122.00p 125.46p 120.00p 121.50p 103482
12/08/2016 120.00p 123.00p 117.75p 120.25p 115813
11/08/2016 117.25p 123.00p 117.25p 123.00p 132484
10/08/2016 114.50p 124.00p 114.50p 120.62p 239132
09/08/2016 114.50p 114.50p 107.00p 110.75p 21556
08/08/2016 106.00p 112.24p 105.50p 110.00p 71018
05/08/2016 120.00p 122.13p 107.95p 109.63p 155246
04/08/2016 118.00p 124.50p 113.25p 116.25p 217181
03/08/2016 125.50p 125.50p 118.00p 120.00p 118270
02/08/2016 119.00p 122.25p 116.20p 120.00p 171508
01/08/2016 116.75p 118.00p 113.00p 115.13p 26584
29/07/2016 111.00p 115.75p 110.00p 113.25p 91611
28/07/2016 114.00p 117.69p 113.02p 115.00p 130015
27/07/2016 106.50p 112.24p 103.61p 110.00p 158567
26/07/2016 104.00p 106.50p 100.98p 104.75p 41643
25/07/2016 97.25p 103.50p 97.00p 102.87p 84582
22/07/2016 98.50p 100.49p 98.50p 98.75p 54959
21/07/2016 102.25p 102.25p 98.00p 98.25p 71126
20/07/2016 105.00p 105.00p 95.25p 100.13p 116359
19/07/2016 100.25p 104.50p 100.25p 104.50p 22821
18/07/2016 104.00p 105.56p 101.00p 101.63p 153942
15/07/2016 107.50p 110.13p 104.00p 108.50p 50394
14/07/2016 117.00p 117.00p 106.00p 108.75p 366114

*Close Price adjusted for both dividends and splits