Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/07/2016 112.00p 116.00p 112.00p 114.63p 52305
12/07/2016 118.00p 118.00p 113.05p 113.50p 124045
11/07/2016 115.00p 122.00p 115.00p 118.25p 190344
08/07/2016 114.50p 122.24p 110.74p 115.75p 363271
07/07/2016 117.00p 127.40p 110.50p 113.00p 415046
06/07/2016 103.75p 125.15p 103.75p 120.62p 780808
05/07/2016 98.00p 103.50p 96.50p 101.50p 168513
04/07/2016 92.50p 101.13p 92.50p 98.25p 427247
01/07/2016 89.50p 95.94p 89.50p 92.25p 370000
30/06/2016 86.00p 89.00p 84.50p 87.88p 157722
29/06/2016 90.00p 90.88p 84.50p 87.00p 129249
28/06/2016 92.00p 93.75p 85.15p 86.87p 167902
27/06/2016 86.75p 97.50p 86.75p 93.00p 584993
24/06/2016 76.75p 92.00p 76.75p 83.75p 660963
23/06/2016 75.00p 77.40p 73.00p 73.50p 88931
22/06/2016 76.50p 77.47p 73.30p 74.50p 137987
21/06/2016 84.50p 84.94p 76.50p 77.50p 184410
20/06/2016 92.00p 92.00p 84.50p 84.50p 145593
17/06/2016 92.00p 95.60p 86.75p 91.50p 290029
16/06/2016 82.75p 97.60p 82.75p 95.00p 503692
15/06/2016 81.00p 83.44p 79.50p 80.00p 79377
14/06/2016 82.75p 86.00p 80.25p 82.00p 241989
13/06/2016 75.00p 82.00p 73.00p 81.00p 159217
10/06/2016 69.00p 74.66p 67.99p 73.87p 100220
09/06/2016 76.80p 78.05p 69.00p 70.00p 64319
08/06/2016 70.30p 77.50p 69.00p 73.40p 80714
07/06/2016 68.50p 73.50p 67.30p 70.30p 37976
06/06/2016 70.00p 73.90p 67.50p 69.25p 111630
03/06/2016 60.00p 70.90p 58.50p 67.10p 123114
02/06/2016 58.40p 61.00p 58.40p 61.00p 26367
01/06/2016 59.90p 63.80p 57.64p 61.00p 99639
31/05/2016 60.00p 61.00p 53.00p 59.95p 107525
27/05/2016 64.30p 64.30p 60.00p 61.00p 23472
26/05/2016 56.10p 66.30p 56.00p 64.50p 183328
25/05/2016 56.70p 58.00p 54.58p 55.50p 25026
24/05/2016 58.60p 60.00p 52.00p 57.00p 108877
23/05/2016 65.00p 68.50p 58.00p 58.00p 135349
20/05/2016 67.10p 69.70p 66.54p 67.95p 35896
19/05/2016 69.00p 71.10p 65.10p 65.10p 127968
18/05/2016 69.90p 73.50p 69.20p 71.70p 15262
17/05/2016 68.00p 78.40p 68.00p 70.45p 120263
16/05/2016 67.40p 70.00p 66.25p 68.80p 70122
13/05/2016 71.70p 74.60p 68.95p 69.90p 140297
12/05/2016 81.00p 84.50p 67.60p 67.70p 74445
11/05/2016 80.00p 83.60p 72.88p 78.00p 50367
10/05/2016 85.10p 87.80p 72.20p 78.90p 171026
09/05/2016 89.40p 97.45p 84.83p 86.60p 112361
06/05/2016 90.00p 93.77p 82.54p 88.40p 239944
05/05/2016 81.00p 91.10p 81.00p 85.55p 125441
04/05/2016 90.10p 97.50p 84.60p 85.50p 322166
03/05/2016 95.00p 113.50p 85.50p 95.10p 1458108
29/04/2016 60.00p 69.50p 49.50p 67.30p 421409
28/04/2016 40.00p 57.50p 40.00p 50.00p 423618
27/04/2016 40.00p 45.88p 38.50p 40.00p 52352
26/04/2016 39.50p 39.68p 39.20p 39.20p 4986
25/04/2016 43.20p 43.20p 38.50p 39.50p 18637
22/04/2016 40.10p 41.80p 40.00p 40.00p 27635
21/04/2016 41.00p 42.00p 40.50p 41.25p 12731
20/04/2016 47.00p 47.00p 40.40p 40.40p 38914
19/04/2016 42.00p 43.60p 41.20p 42.25p 38380
18/04/2016 41.00p 43.80p 41.00p 42.70p 25309
15/04/2016 44.00p 44.00p 42.03p 42.95p 39084
14/04/2016 44.00p 44.20p 41.97p 44.00p 37186
13/04/2016 41.50p 43.90p 41.50p 42.00p 31194
12/04/2016 44.00p 44.00p 41.00p 41.50p 32097
11/04/2016 44.90p 44.90p 41.43p 44.00p 26918
08/04/2016 42.50p 42.70p 40.98p 42.70p 25072
07/04/2016 40.30p 41.25p 38.00p 40.05p 16129
06/04/2016 38.90p 41.88p 38.90p 41.25p 9330
05/04/2016 41.12p 42.10p 37.70p 40.05p 11599
04/04/2016 40.00p 42.00p 36.50p 37.70p 90009
01/04/2016 40.50p 41.25p 40.50p 41.25p 6698
31/03/2016 42.50p 42.90p 40.50p 41.25p 13957
30/03/2016 41.50p 43.00p 40.50p 42.50p 87388
29/03/2016 41.30p 42.40p 40.69p 41.25p 368
24/03/2016 42.00p 44.00p 41.30p 43.05p 3856
23/03/2016 43.13p 44.00p 42.37p 43.25p 913
22/03/2016 41.10p 44.03p 41.10p 43.05p 13873
21/03/2016 44.70p 46.00p 43.05p 43.05p 15497
18/03/2016 44.50p 49.00p 44.50p 46.50p 10837
17/03/2016 49.50p 49.50p 42.00p 44.60p 19185
16/03/2016 44.50p 44.50p 41.88p 42.55p 16789
15/03/2016 41.50p 42.45p 41.50p 42.45p 1200
14/03/2016 42.50p 44.50p 42.50p 42.50p 3354
11/03/2016 42.50p 46.50p 42.50p 45.60p 6644
10/03/2016 49.00p 49.00p 44.50p 45.00p 20148
09/03/2016 44.50p 46.80p 44.50p 45.75p 12379
08/03/2016 47.50p 47.60p 44.50p 46.75p 13754
07/03/2016 44.10p 47.00p 44.10p 46.50p 33365
04/03/2016 47.50p 48.83p 44.40p 46.55p 64151
03/03/2016 42.50p 44.90p 42.50p 44.00p 14958
02/03/2016 43.00p 46.00p 41.00p 41.30p 47574
01/03/2016 43.10p 46.00p 43.10p 45.90p 3866
29/02/2016 49.90p 50.00p 43.00p 45.45p 121767
26/02/2016 48.00p 48.00p 44.00p 45.55p 12436
25/02/2016 48.00p 48.00p 45.50p 46.55p 25511
24/02/2016 49.30p 49.30p 45.00p 46.95p 35191
23/02/2016 42.60p 43.60p 42.60p 43.00p 16609
22/02/2016 48.00p 48.00p 41.50p 46.00p 32658
19/02/2016 40.00p 48.70p 40.00p 48.70p 28238
18/02/2016 43.00p 46.40p 41.00p 43.80p 34493
17/02/2016 47.40p 47.40p 42.73p 45.20p 113651
16/02/2016 42.00p 44.45p 40.00p 41.10p 64797
15/02/2016 46.20p 50.00p 43.50p 45.05p 51797
12/02/2016 46.60p 52.50p 43.75p 50.10p 117085
11/02/2016 39.90p 50.00p 37.03p 49.50p 266843
10/02/2016 34.50p 38.50p 34.50p 34.70p 25941
09/02/2016 39.90p 40.00p 36.70p 36.80p 54150
08/02/2016 32.50p 39.50p 29.00p 37.25p 139856
05/02/2016 27.50p 30.60p 27.50p 27.60p 17764
04/02/2016 25.00p 30.70p 22.34p 30.00p 59642
03/02/2016 21.50p 23.80p 21.50p 22.55p 30
02/02/2016 22.76p 24.25p 22.76p 23.80p 2630
01/02/2016 21.50p 24.25p 21.50p 24.25p 563
29/01/2016 23.90p 24.50p 23.90p 23.90p 709
28/01/2016 20.10p 23.80p 20.10p 23.80p 6530
27/01/2016 24.00p 24.00p 20.10p 22.50p 1105
26/01/2016 19.90p 23.00p 19.90p 22.50p 7699
25/01/2016 20.10p 20.75p 20.75p 20.75p 0
22/01/2016 20.10p 21.95p 20.10p 20.75p 480
21/01/2016 23.00p 24.00p 20.10p 21.95p 10633
20/01/2016 17.50p 24.00p 17.50p 24.00p 23686
19/01/2016 22.50p 22.50p 20.10p 22.25p 40400
18/01/2016 20.00p 23.70p 20.00p 20.50p 38795
15/01/2016 27.00p 27.00p 26.25p 26.25p 3112
14/01/2016 27.00p 27.00p 23.70p 26.25p 1341
13/01/2016 23.70p 26.25p 23.70p 26.25p 96
12/01/2016 30.00p 30.00p 23.70p 26.25p 17776
11/01/2016 27.20p 27.20p 23.10p 26.25p 10453
08/01/2016 24.60p 26.25p 25.25p 25.25p 0
07/01/2016 24.60p 27.50p 24.60p 26.25p 33091
06/01/2016 30.00p 30.00p 23.10p 26.25p 3704
05/01/2016 23.00p 26.25p 23.00p 26.25p 301
04/01/2016 25.00p 28.00p 22.60p 25.00p 80944
31/12/2015 27.00p 30.00p 26.25p 26.25p 17930
30/12/2015 22.50p 30.00p 22.50p 30.00p 28745
29/12/2015 22.50p 29.50p 22.50p 22.50p 82885
24/12/2015 20.10p 22.55p 20.10p 22.55p 0
23/12/2015 20.10p 20.50p 20.10p 20.10p 792
22/12/2015 20.10p 20.10p 20.10p 20.10p 522
21/12/2015 20.10p 27.50p 20.10p 22.55p 21828
18/12/2015 20.10p 24.00p 20.10p 22.05p 20367
17/12/2015 20.10p 22.90p 20.10p 20.10p 11262
16/12/2015 24.10p 24.10p 20.50p 22.05p 10365
15/12/2015 20.10p 20.10p 20.10p 20.10p 274
14/12/2015 22.60p 23.09p 20.10p 20.10p 9864
11/12/2015 21.20p 22.96p 21.20p 22.55p 1077
10/12/2015 21.10p 22.55p 21.10p 22.55p 9444
09/12/2015 21.00p 24.25p 21.00p 24.25p 375
08/12/2015 23.40p 23.40p 21.80p 22.50p 1759
07/12/2015 22.50p 27.00p 20.00p 22.50p 83290
04/12/2015 22.50p 23.01p 20.00p 20.10p 31314
03/12/2015 24.10p 24.78p 23.40p 24.25p 7936
02/12/2015 20.00p 24.10p 20.00p 24.10p 6504
01/12/2015 22.50p 23.10p 20.25p 22.50p 8780
30/11/2015 22.50p 25.25p 22.00p 25.25p 10654
27/11/2015 21.50p 23.20p 21.00p 21.00p 14256
26/11/2015 21.50p 23.40p 21.50p 21.50p 3574
25/11/2015 21.50p 24.50p 21.50p 24.50p 4206
24/11/2015 23.50p 23.83p 21.50p 21.50p 15292
23/11/2015 23.50p 23.50p 22.10p 22.50p 15906
20/11/2015 22.10p 24.00p 22.10p 24.00p 73
19/11/2015 22.70p 25.00p 22.70p 25.00p 499
18/11/2015 22.50p 25.00p 22.50p 25.00p 389
17/11/2015 23.50p 24.30p 22.65p 23.00p 30839
16/11/2015 25.00p 25.00p 23.20p 24.25p 23246
13/11/2015 24.00p 25.00p 23.90p 24.00p 11430
12/11/2015 24.00p 25.25p 23.90p 25.25p 12785
11/11/2015 22.60p 25.25p 22.60p 25.25p 11318
10/11/2015 25.50p 27.50p 23.20p 25.05p 6280
09/11/2015 22.50p 27.50p 22.50p 27.50p 12799
06/11/2015 23.92p 25.05p 23.20p 25.05p 11646
05/11/2015 25.60p 26.60p 22.50p 24.50p 63175
04/11/2015 25.60p 27.00p 25.60p 26.55p 6734
03/11/2015 25.60p 27.80p 25.60p 27.80p 8087
02/11/2015 25.50p 27.50p 25.50p 26.50p 7169
30/10/2015 25.60p 28.50p 25.60p 27.80p 29761
29/10/2015 27.00p 28.50p 25.00p 27.80p 85338
28/10/2015 30.00p 34.25p 30.00p 34.25p 5135
27/10/2015 29.00p 34.00p 29.00p 34.00p 6102
26/10/2015 31.50p 34.00p 29.72p 30.00p 8949
23/10/2015 29.00p 34.00p 29.00p 34.00p 3429
22/10/2015 30.00p 32.50p 30.00p 32.50p 2549
21/10/2015 31.12p 32.50p 30.00p 32.50p 1838
20/10/2015 32.70p 33.50p 30.12p 32.00p 43044
19/10/2015 31.00p 34.00p 30.00p 30.75p 92528
16/10/2015 34.30p 35.40p 32.75p 34.05p 15503
15/10/2015 35.70p 36.75p 34.50p 36.75p 31645
14/10/2015 35.00p 37.00p 32.50p 37.00p 68697
13/10/2015 33.60p 36.08p 32.30p 32.40p 41374
12/10/2015 32.40p 35.00p 30.20p 35.00p 38649
09/10/2015 32.50p 32.70p 30.20p 30.85p 26139
08/10/2015 31.00p 32.02p 31.00p 31.85p 9314
07/10/2015 30.90p 32.73p 29.00p 31.85p 14300
06/10/2015 28.94p 30.35p 28.94p 29.50p 1463
05/10/2015 30.70p 31.00p 29.08p 30.35p 3662
02/10/2015 31.70p 31.80p 30.10p 30.10p 400
01/10/2015 27.50p 30.00p 27.50p 30.00p 6615
30/09/2015 30.00p 30.00p 28.75p 28.75p 320
29/09/2015 27.50p 32.40p 27.50p 31.60p 17018

*Close Price adjusted for both dividends and splits