Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2014 49.00p 49.90p 48.00p 48.50p 42645
09/12/2014 50.00p 53.80p 45.75p 52.40p 46070
08/12/2014 50.00p 52.40p 45.20p 48.90p 32001
05/12/2014 54.10p 57.84p 50.75p 52.50p 25325
04/12/2014 54.90p 58.55p 54.00p 58.55p 6651
03/12/2014 51.80p 54.00p 51.80p 54.00p 15552
02/12/2014 51.50p 54.30p 51.50p 53.25p 4812
01/12/2014 53.50p 58.90p 48.61p 51.25p 24705
28/11/2014 56.00p 59.00p 53.50p 53.50p 30416
27/11/2014 57.00p 64.66p 57.00p 57.00p 1828
26/11/2014 57.00p 61.94p 57.00p 57.00p 5566
25/11/2014 59.80p 65.00p 57.50p 57.80p 9668
24/11/2014 57.50p 58.60p 56.80p 56.80p 3164
21/11/2014 62.00p 62.00p 58.60p 61.45p 1847
20/11/2014 58.50p 60.10p 58.50p 58.50p 10031
19/11/2014 55.00p 61.43p 51.20p 59.10p 49673
18/11/2014 52.50p 58.00p 50.00p 55.50p 50268
17/11/2014 52.40p 52.40p 47.20p 52.40p 18071
14/11/2014 52.50p 52.50p 47.20p 49.25p 12020
13/11/2014 49.10p 50.00p 47.18p 49.25p 1403
12/11/2014 47.50p 51.00p 47.50p 50.00p 11980
11/11/2014 50.00p 50.00p 46.75p 48.55p 17628
10/11/2014 45.30p 51.00p 45.30p 49.00p 28713
07/11/2014 45.10p 48.24p 44.50p 45.00p 51788
06/11/2014 46.80p 51.00p 42.50p 46.40p 96099
05/11/2014 50.00p 52.50p 45.00p 50.00p 42525
04/11/2014 46.50p 53.50p 46.50p 51.00p 37075
03/11/2014 48.50p 54.20p 45.72p 53.80p 52741
31/10/2014 52.50p 57.50p 45.00p 49.30p 68099
30/10/2014 52.50p 54.00p 51.00p 51.00p 16102
29/10/2014 52.50p 55.10p 50.50p 52.50p 6449
28/10/2014 51.70p 55.00p 50.00p 50.10p 40896
27/10/2014 55.00p 56.80p 51.00p 55.05p 6391
24/10/2014 55.00p 55.98p 51.50p 51.50p 21510
23/10/2014 52.50p 57.59p 52.50p 55.45p 8017
22/10/2014 59.00p 59.90p 52.50p 55.00p 5838
21/10/2014 60.00p 60.00p 51.77p 56.20p 11999
20/10/2014 58.10p 61.90p 50.00p 58.90p 13312
17/10/2014 55.20p 60.50p 51.50p 56.30p 29948
16/10/2014 61.60p 61.60p 52.30p 55.00p 133524
15/10/2014 62.50p 62.50p 59.00p 60.00p 26059
14/10/2014 62.40p 63.75p 59.00p 63.75p 9821
13/10/2014 60.00p 63.50p 59.96p 60.00p 21183
10/10/2014 64.90p 64.90p 60.00p 60.10p 30361
09/10/2014 65.00p 65.00p 60.10p 60.10p 38839
08/10/2014 65.00p 65.00p 61.00p 62.55p 9351
07/10/2014 65.00p 65.00p 60.10p 60.10p 18843
06/10/2014 60.00p 62.50p 60.00p 60.10p 19100
03/10/2014 60.00p 64.00p 60.00p 60.10p 44345
02/10/2014 64.90p 64.90p 62.00p 62.60p 12912
01/10/2014 67.30p 69.00p 62.50p 63.75p 10778
30/09/2014 66.60p 69.00p 61.32p 64.90p 56084
29/09/2014 66.50p 73.30p 61.00p 62.60p 54034
26/09/2014 70.40p 73.50p 68.47p 69.25p 24473
25/09/2014 68.00p 68.90p 66.80p 67.20p 12845
24/09/2014 68.50p 69.50p 66.50p 66.50p 34329
23/09/2014 67.50p 69.00p 67.50p 68.50p 18826
22/09/2014 68.00p 70.30p 68.00p 69.00p 20307
19/09/2014 68.00p 70.05p 68.00p 69.00p 8524
18/09/2014 71.00p 71.00p 68.70p 69.90p 41450
17/09/2014 73.00p 73.30p 68.27p 70.00p 50900
16/09/2014 74.50p 74.50p 70.20p 71.00p 11419
15/09/2014 70.50p 73.46p 70.10p 70.10p 32126
12/09/2014 75.80p 76.10p 72.48p 73.50p 7475
11/09/2014 72.60p 73.84p 71.40p 71.40p 16389
10/09/2014 74.90p 76.50p 72.70p 72.70p 14501
09/09/2014 75.40p 76.90p 72.60p 72.60p 16019
08/09/2014 74.10p 77.70p 72.50p 72.80p 28277
05/09/2014 75.70p 77.02p 73.58p 73.90p 9985
04/09/2014 76.70p 76.70p 72.50p 72.60p 7722
03/09/2014 74.98p 77.24p 74.30p 76.65p 4736
02/09/2014 73.60p 76.35p 73.60p 74.30p 3400
01/09/2014 75.40p 78.00p 74.50p 75.00p 11671
29/08/2014 77.50p 78.00p 73.60p 73.60p 28033
28/08/2014 77.72p 78.00p 74.58p 76.80p 9116
27/08/2014 74.90p 78.50p 73.56p 73.60p 6911
26/08/2014 79.90p 79.90p 75.00p 78.80p 39925
22/08/2014 74.60p 80.00p 74.60p 76.50p 27191
21/08/2014 73.00p 78.00p 73.00p 76.90p 16341
20/08/2014 74.40p 79.30p 74.38p 76.15p 50677
19/08/2014 75.00p 79.55p 74.90p 76.20p 90555
18/08/2014 78.30p 80.90p 75.00p 75.00p 7293
15/08/2014 80.00p 85.29p 75.00p 77.50p 44525
14/08/2014 79.90p 90.00p 77.20p 80.00p 102860
13/08/2014 76.00p 79.28p 75.10p 75.10p 3389
12/08/2014 76.10p 79.05p 76.10p 79.05p 7956
11/08/2014 77.30p 79.50p 76.20p 77.55p 38505
08/08/2014 75.50p 79.00p 74.20p 75.10p 61166
07/08/2014 75.90p 76.00p 72.70p 75.00p 34081
06/08/2014 73.00p 74.50p 70.00p 71.50p 20368
05/08/2014 77.50p 82.80p 71.10p 71.10p 113749
04/08/2014 80.00p 84.00p 78.00p 82.80p 29642
01/08/2014 80.00p 82.00p 75.80p 78.00p 78346
31/07/2014 78.00p 79.10p 76.35p 77.50p 33554
30/07/2014 80.90p 80.90p 77.50p 77.50p 31371
29/07/2014 80.00p 81.00p 77.00p 79.05p 5328
28/07/2014 77.60p 79.34p 75.20p 75.20p 27149
25/07/2014 80.20p 82.40p 76.40p 76.40p 11712
24/07/2014 80.00p 81.00p 77.50p 77.50p 42473
23/07/2014 81.80p 81.80p 79.36p 81.00p 25090
22/07/2014 81.50p 81.61p 77.50p 79.90p 34964
21/07/2014 80.20p 83.00p 80.10p 80.20p 2508
18/07/2014 80.00p 83.70p 80.00p 80.10p 6035
17/07/2014 81.65p 87.03p 80.10p 83.70p 821
16/07/2014 81.10p 84.78p 80.00p 80.10p 49982
15/07/2014 81.40p 83.40p 79.72p 83.25p 34288
14/07/2014 83.50p 84.00p 78.70p 81.90p 49518
11/07/2014 87.50p 88.74p 82.80p 84.00p 22668
10/07/2014 84.80p 93.00p 83.90p 86.10p 137839
09/07/2014 80.60p 84.90p 77.50p 77.50p 14584
08/07/2014 82.60p 87.40p 82.50p 82.50p 17554
07/07/2014 79.50p 89.16p 75.50p 82.60p 120862
04/07/2014 82.50p 84.00p 80.00p 81.00p 25184
03/07/2014 80.00p 83.50p 80.00p 83.40p 23121
02/07/2014 82.40p 84.90p 80.50p 82.40p 37198
01/07/2014 82.40p 83.20p 80.00p 81.45p 41102
30/06/2014 82.50p 83.10p 77.50p 77.50p 39424
27/06/2014 85.00p 87.34p 78.60p 83.10p 65094
26/06/2014 82.50p 82.50p 77.50p 78.60p 54692
25/06/2014 82.50p 85.75p 77.60p 79.60p 34599
24/06/2014 82.00p 89.94p 81.00p 85.75p 110419
23/06/2014 82.00p 83.00p 80.48p 81.00p 113555
20/06/2014 78.90p 85.00p 75.00p 80.90p 99364
19/06/2014 72.10p 78.90p 70.90p 75.00p 44113
18/06/2014 71.20p 73.50p 70.85p 70.90p 8883
17/06/2014 77.10p 77.10p 70.10p 74.75p 20915
16/06/2014 78.90p 78.90p 70.00p 70.10p 85788
13/06/2014 73.60p 77.70p 73.50p 73.70p 14480
12/06/2014 77.40p 78.10p 74.00p 75.10p 43705
11/06/2014 75.00p 77.60p 72.50p 74.75p 91429
10/06/2014 74.90p 76.50p 74.00p 75.90p 54923
09/06/2014 75.00p 77.90p 73.10p 73.10p 57852
06/06/2014 78.90p 79.00p 76.00p 77.90p 22443
05/06/2014 77.60p 80.10p 76.00p 76.10p 35696
04/06/2014 79.90p 80.00p 77.50p 79.90p 30529
03/06/2014 80.90p 80.90p 78.00p 78.70p 8241
02/06/2014 79.60p 80.90p 77.50p 79.25p 21129
30/05/2014 81.50p 81.60p 79.60p 80.90p 39586
29/05/2014 84.90p 84.90p 78.50p 84.90p 20170
28/05/2014 81.50p 83.70p 80.00p 82.50p 77677
27/05/2014 80.00p 84.90p 80.00p 81.25p 22638
23/05/2014 84.90p 85.00p 80.00p 80.20p 17131
22/05/2014 80.00p 84.50p 80.00p 80.90p 10889
21/05/2014 83.90p 84.90p 79.26p 82.50p 39302
20/05/2014 82.50p 85.00p 79.75p 79.75p 68842
19/05/2014 89.80p 90.05p 82.60p 84.00p 19271
16/05/2014 82.70p 95.00p 80.50p 90.05p 65883
15/05/2014 85.00p 89.80p 82.70p 89.40p 17282
14/05/2014 86.20p 87.31p 83.10p 83.10p 16069
13/05/2014 82.50p 89.90p 82.50p 89.60p 8722
12/05/2014 86.90p 86.90p 82.60p 82.60p 25765
09/05/2014 89.90p 89.90p 83.80p 86.90p 16346
08/05/2014 85.00p 90.05p 82.50p 85.10p 54600
07/05/2014 87.50p 90.05p 85.10p 90.05p 20621
06/05/2014 91.00p 91.00p 85.00p 85.10p 68974
02/05/2014 87.30p 90.00p 85.00p 85.10p 33368
01/05/2014 85.83p 88.59p 85.83p 86.45p 9272
30/04/2014 90.00p 92.10p 85.00p 86.90p 40146
29/04/2014 90.00p 92.40p 85.00p 87.00p 25747
28/04/2014 91.40p 94.00p 85.70p 92.40p 41239
25/04/2014 90.00p 92.88p 85.70p 85.70p 42508
24/04/2014 90.50p 93.36p 90.00p 90.00p 24409
23/04/2014 89.90p 92.40p 88.50p 92.10p 40699
22/04/2014 87.50p 91.16p 85.00p 85.50p 57801
17/04/2014 90.00p 93.50p 87.00p 90.00p 5839
16/04/2014 85.70p 92.00p 85.70p 90.50p 16612
15/04/2014 93.40p 93.40p 85.70p 85.70p 32894
14/04/2014 95.80p 96.90p 88.10p 93.40p 44660
11/04/2014 90.80p 97.50p 88.10p 88.10p 38948
10/04/2014 94.90p 97.50p 91.00p 95.00p 17550
09/04/2014 95.10p 96.90p 90.70p 92.30p 41659
08/04/2014 97.50p 99.90p 91.00p 96.90p 131482
07/04/2014 92.50p 95.00p 90.00p 91.00p 29063
04/04/2014 87.50p 100.00p 87.50p 95.00p 62218
03/04/2014 89.10p 89.10p 87.25p 88.75p 44535
02/04/2014 86.60p 88.90p 85.31p 87.25p 143761
01/04/2014 87.50p 90.00p 85.57p 87.20p 16364
31/03/2014 90.10p 91.34p 86.50p 87.50p 34789
28/03/2014 92.40p 92.40p 85.20p 87.45p 58952
27/03/2014 95.00p 95.00p 85.90p 91.10p 117198
26/03/2014 97.60p 99.28p 92.50p 94.65p 40353
25/03/2014 97.50p 100.00p 95.50p 98.75p 40131
24/03/2014 100.00p 102.55p 96.50p 102.55p 52485
21/03/2014 100.00p 100.90p 96.50p 97.95p 16824
20/03/2014 105.00p 105.00p 97.60p 98.00p 70879
19/03/2014 99.60p 105.00p 97.00p 102.50p 98261
18/03/2014 107.50p 107.50p 99.60p 102.50p 64672
17/03/2014 110.00p 112.50p 105.00p 110.00p 57312
14/03/2014 107.50p 116.25p 106.50p 107.50p 167992
13/03/2014 110.00p 117.50p 105.72p 107.50p 170098
12/03/2014 105.00p 110.00p 102.50p 107.50p 104393
11/03/2014 100.00p 105.00p 99.00p 105.00p 94884
10/03/2014 102.50p 105.00p 96.70p 100.00p 172100
07/03/2014 107.50p 108.12p 97.60p 102.50p 135006
06/03/2014 122.50p 125.00p 100.00p 107.50p 599567
05/03/2014 127.50p 132.00p 122.50p 125.00p 120480
04/03/2014 132.50p 137.10p 127.50p 127.50p 109789
03/03/2014 135.00p 142.50p 123.75p 135.00p 198092
28/02/2014 122.50p 127.50p 120.00p 123.75p 46158
27/02/2014 120.00p 130.00p 120.00p 123.75p 101197

*Close Price adjusted for both dividends and splits