Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2014 125.00p 137.50p 120.00p 120.00p 204174
25/02/2014 120.00p 125.00p 116.50p 120.00p 103879
24/02/2014 120.00p 124.00p 112.50p 120.00p 96784
21/02/2014 122.50p 127.50p 107.50p 118.75p 175735
20/02/2014 115.00p 120.40p 107.50p 115.00p 85853
19/02/2014 120.00p 125.00p 110.00p 117.50p 153640
18/02/2014 127.50p 138.90p 110.00p 120.00p 565951
17/02/2014 92.80p 136.25p 83.10p 122.50p 1001289
14/02/2014 84.50p 93.41p 83.10p 83.10p 137651
13/02/2014 80.10p 85.50p 77.50p 82.55p 20115
12/02/2014 84.00p 87.00p 80.00p 84.00p 71384
11/02/2014 87.40p 87.50p 81.87p 82.70p 60256
10/02/2014 85.00p 88.00p 80.82p 82.55p 20083
07/02/2014 82.00p 85.00p 78.00p 81.50p 31251
06/02/2014 80.00p 82.00p 78.10p 81.30p 68009
05/02/2014 80.20p 82.00p 78.00p 78.10p 48251
04/02/2014 86.30p 86.30p 78.00p 80.20p 24351
03/02/2014 80.30p 81.98p 79.00p 79.60p 46247
31/01/2014 81.30p 85.00p 78.20p 80.10p 59119
30/01/2014 82.70p 89.50p 82.60p 83.50p 53113
29/01/2014 87.40p 87.40p 82.60p 82.60p 15244
28/01/2014 85.10p 90.00p 84.00p 84.30p 57101
27/01/2014 92.40p 93.50p 83.00p 88.70p 52264
24/01/2014 85.00p 92.50p 82.50p 87.50p 60634
23/01/2014 81.00p 90.00p 81.00p 85.10p 32425
22/01/2014 81.60p 85.00p 80.00p 84.90p 54185
21/01/2014 80.10p 87.38p 80.10p 80.10p 55976
20/01/2014 80.10p 86.70p 80.10p 82.00p 35632
17/01/2014 82.90p 85.36p 82.00p 83.90p 79530
16/01/2014 86.30p 89.00p 83.60p 85.20p 65132
15/01/2014 83.90p 91.90p 82.37p 89.00p 80825
14/01/2014 80.20p 85.80p 80.20p 85.80p 37502
13/01/2014 80.00p 87.00p 79.30p 82.40p 97195
10/01/2014 75.00p 83.38p 75.00p 80.30p 123701
09/01/2014 80.10p 83.50p 78.00p 78.10p 100922
08/01/2014 78.70p 84.60p 75.10p 81.50p 253497
07/01/2014 89.30p 90.99p 72.40p 80.00p 98932
06/01/2014 96.40p 96.40p 85.80p 87.30p 222879
03/01/2014 94.40p 94.40p 87.10p 90.00p 81902
02/01/2014 90.00p 95.30p 85.65p 87.10p 278213
31/12/2013 90.00p 99.67p 88.20p 95.30p 152806
30/12/2013 85.10p 89.90p 82.20p 89.90p 173586
27/12/2013 91.10p 91.10p 82.50p 85.10p 91541
24/12/2013 87.50p 88.31p 82.50p 83.50p 188372
23/12/2013 90.30p 98.11p 82.50p 90.00p 418991
20/12/2013 85.10p 127.50p 81.50p 94.50p 869748
19/12/2013 130.00p 135.00p 125.00p 127.50p 39311
18/12/2013 132.50p 135.00p 132.50p 132.50p 24636
17/12/2013 130.00p 135.00p 130.00p 132.50p 49588
16/12/2013 132.50p 135.00p 130.00p 130.00p 51080
13/12/2013 132.50p 139.00p 128.48p 135.00p 103685
12/12/2013 130.00p 138.00p 130.00p 137.50p 70753
11/12/2013 140.00p 143.90p 132.28p 135.00p 58085
10/12/2013 135.00p 145.00p 135.00p 140.00p 61363
09/12/2013 135.00p 142.50p 135.00p 137.50p 60930
06/12/2013 132.50p 145.00p 132.50p 135.00p 69866
05/12/2013 132.50p 150.00p 132.50p 135.00p 62429
04/12/2013 135.00p 140.00p 132.50p 132.50p 40099
03/12/2013 137.50p 142.50p 132.50p 137.50p 93133
02/12/2013 140.00p 147.50p 137.50p 140.00p 34802
29/11/2013 145.00p 145.69p 137.50p 137.50p 33843
28/11/2013 147.50p 150.09p 142.50p 142.50p 27317
27/11/2013 147.50p 149.00p 142.00p 142.50p 11623
26/11/2013 142.50p 149.00p 142.50p 142.50p 39349
25/11/2013 142.50p 152.50p 137.50p 142.50p 61271
22/11/2013 147.50p 154.00p 142.50p 142.50p 26518
21/11/2013 147.50p 154.00p 140.00p 145.00p 63958
20/11/2013 147.50p 154.00p 147.50p 152.50p 40823
19/11/2013 150.00p 157.50p 145.00p 145.00p 63825
18/11/2013 150.00p 160.00p 145.00p 150.00p 180367
15/11/2013 150.00p 157.50p 140.00p 145.00p 142952
14/11/2013 140.00p 147.50p 140.00p 143.75p 28968
13/11/2013 140.00p 147.50p 140.00p 143.75p 40167
12/11/2013 140.00p 148.05p 137.00p 142.50p 65946
11/11/2013 142.50p 149.00p 140.90p 146.25p 25007
08/11/2013 142.50p 150.00p 140.00p 146.25p 48355
07/11/2013 152.50p 155.00p 140.00p 147.50p 80024
06/11/2013 152.50p 156.70p 147.50p 152.50p 91564
05/11/2013 155.00p 156.70p 145.00p 156.25p 81169
04/11/2013 160.00p 160.00p 137.50p 150.00p 97839
01/11/2013 162.50p 162.50p 147.50p 152.50p 102954
31/10/2013 160.00p 170.00p 150.00p 160.00p 261997
30/10/2013 150.00p 156.70p 147.10p 152.50p 69307
29/10/2013 160.00p 160.00p 147.50p 147.50p 124739
28/10/2013 160.00p 167.63p 156.30p 160.00p 82653
25/10/2013 165.00p 170.00p 160.00p 162.50p 61980
24/10/2013 165.00p 170.00p 155.00p 170.00p 122905
23/10/2013 162.50p 170.00p 150.99p 160.00p 102568
22/10/2013 145.00p 162.20p 145.00p 158.75p 88142
21/10/2013 150.00p 157.50p 147.50p 153.75p 39360
18/10/2013 152.50p 162.50p 150.00p 152.50p 148988
17/10/2013 142.50p 159.17p 140.00p 150.00p 207474
16/10/2013 137.50p 145.00p 135.40p 140.00p 63021
15/10/2013 142.50p 143.20p 136.60p 137.50p 142612
14/10/2013 145.00p 149.75p 140.00p 140.00p 62546
11/10/2013 160.00p 160.00p 140.00p 147.50p 98265
10/10/2013 142.50p 160.00p 142.50p 160.00p 81186
09/10/2013 142.50p 150.00p 137.50p 150.00p 212779
08/10/2013 152.50p 154.00p 145.00p 152.50p 95805
07/10/2013 147.50p 153.20p 145.00p 145.00p 53076
04/10/2013 155.00p 155.00p 147.50p 147.50p 21501
03/10/2013 147.50p 157.50p 145.00p 153.75p 91183
02/10/2013 147.50p 153.35p 140.00p 145.00p 149615
01/10/2013 147.50p 158.80p 141.50p 145.00p 163000
30/09/2013 155.00p 161.40p 145.00p 145.00p 29968
27/09/2013 157.50p 165.00p 155.00p 157.50p 73850
26/09/2013 152.50p 175.00p 152.50p 160.00p 181991
25/09/2013 160.00p 160.00p 150.00p 152.50p 74517
24/09/2013 150.00p 155.00p 146.50p 150.00p 254106
23/09/2013 155.00p 161.00p 152.00p 152.50p 161623
20/09/2013 177.50p 179.50p 155.00p 162.50p 263970
19/09/2013 170.00p 195.00p 160.00p 175.00p 692656
18/09/2013 157.50p 157.50p 140.00p 145.00p 157384
17/09/2013 157.50p 165.00p 151.80p 155.00p 109416
16/09/2013 162.50p 162.50p 152.10p 152.50p 132254
13/09/2013 165.00p 167.50p 152.50p 157.50p 333579
12/09/2013 175.00p 177.50p 160.50p 167.50p 462161
11/09/2013 182.50p 192.50p 177.50p 177.50p 146849
10/09/2013 185.00p 193.30p 177.50p 180.00p 409170
09/09/2013 197.50p 205.00p 190.00p 192.50p 88300
06/09/2013 190.00p 199.90p 184.30p 192.50p 266056
05/09/2013 202.50p 207.75p 188.40p 192.50p 267863
04/09/2013 207.50p 221.80p 194.90p 200.00p 225386
03/09/2013 195.00p 212.50p 195.00p 207.50p 218789
02/09/2013 212.50p 230.00p 192.50p 192.50p 251061
30/08/2013 220.00p 230.12p 197.00p 217.50p 405641
29/08/2013 240.00p 245.00p 210.00p 210.00p 738815
28/08/2013 227.50p 252.50p 227.50p 240.00p 979789
27/08/2013 200.00p 237.50p 200.00p 232.50p 1195943
23/08/2013 190.00p 197.50p 177.50p 195.00p 363887
22/08/2013 180.00p 195.00p 177.50p 177.50p 243882
21/08/2013 185.00p 200.00p 177.50p 180.00p 269921
20/08/2013 205.00p 208.50p 179.20p 192.50p 717400
19/08/2013 205.00p 240.00p 190.00p 207.50p 1333597
16/08/2013 150.00p 215.90p 147.50p 190.00p 2052044
15/08/2013 132.50p 152.75p 125.00p 147.50p 624690
14/08/2013 125.00p 132.50p 120.00p 132.50p 325459
13/08/2013 120.00p 130.00p 117.50p 130.00p 321179
12/08/2013 112.50p 122.50p 112.50p 117.50p 362614
09/08/2013 120.00p 120.00p 109.90p 117.50p 315400
08/08/2013 95.00p 119.11p 95.00p 115.00p 822051
07/08/2013 93.70p 94.00p 85.40p 85.80p 270987
06/08/2013 98.50p 98.90p 90.10p 92.50p 129248
05/08/2013 93.40p 102.50p 92.50p 98.50p 36922
02/08/2013 94.00p 98.21p 91.90p 92.50p 181698
01/08/2013 100.00p 104.75p 95.55p 97.50p 340202
31/07/2013 107.50p 107.50p 100.00p 103.75p 105997
30/07/2013 105.00p 114.90p 100.00p 100.00p 122906
29/07/2013 107.50p 112.50p 100.00p 107.50p 118479
26/07/2013 112.50p 118.20p 100.00p 100.00p 284539
25/07/2013 105.00p 124.50p 105.00p 110.00p 626772
24/07/2013 78.30p 118.20p 77.50p 110.00p 1317593
23/07/2013 74.00p 84.50p 71.80p 80.00p 185286
22/07/2013 68.10p 75.00p 68.10p 72.40p 223265
19/07/2013 67.60p 70.00p 67.60p 68.60p 22427
18/07/2013 68.10p 69.50p 66.50p 67.90p 47412
17/07/2013 69.00p 69.50p 66.60p 69.50p 54266
16/07/2013 70.80p 70.80p 68.10p 68.10p 44814
15/07/2013 70.80p 70.80p 69.00p 70.10p 139419
12/07/2013 71.00p 71.00p 70.00p 70.30p 70730
11/07/2013 70.20p 71.70p 69.10p 71.00p 166567
10/07/2013 68.50p 69.90p 67.70p 69.10p 170516
09/07/2013 67.50p 68.90p 67.35p 68.35p 59340
08/07/2013 71.90p 71.90p 66.96p 67.50p 62074
05/07/2013 71.90p 71.90p 68.00p 68.75p 70529
04/07/2013 72.50p 72.50p 67.40p 67.40p 148754
03/07/2013 70.10p 77.00p 68.50p 69.20p 1054258
02/07/2013 69.80p 71.00p 67.38p 68.60p 94009
01/07/2013 70.20p 71.79p 68.10p 68.50p 95070
28/06/2013 67.00p 72.30p 67.00p 68.10p 431984
27/06/2013 73.50p 75.00p 65.00p 67.60p 240156
26/06/2013 75.00p 76.80p 72.93p 73.90p 282585
25/06/2013 75.00p 77.80p 73.50p 75.20p 352538
24/06/2013 80.00p 86.00p 69.90p 73.50p 285743
21/06/2013 90.00p 90.00p 77.60p 78.90p 1023200
20/06/2013 91.00p 94.50p 81.80p 86.50p 763137
19/06/2013 99.00p 99.00p 90.00p 92.00p 146729
18/06/2013 98.50p 99.70p 88.10p 93.00p 462704
17/06/2013 100.00p 106.00p 97.00p 98.00p 203546
14/06/2013 102.50p 107.50p 100.00p 100.00p 399202
13/06/2013 112.50p 114.00p 100.00p 100.00p 426426
12/06/2013 112.50p 117.00p 110.00p 110.00p 50920
11/06/2013 120.00p 122.50p 112.50p 112.50p 124229
10/06/2013 135.00p 135.00p 120.00p 120.00p 108688
07/06/2013 120.00p 135.00p 119.38p 132.50p 211696
06/06/2013 105.00p 130.00p 105.00p 122.50p 323386
05/06/2013 107.50p 115.00p 105.00p 105.00p 154983
04/06/2013 122.50p 122.50p 107.50p 107.50p 106686
03/06/2013 120.00p 120.00p 112.50p 115.00p 96548
31/05/2013 125.00p 125.00p 112.50p 112.50p 373906
30/05/2013 120.00p 125.00p 120.00p 120.00p 242779
29/05/2013 130.00p 130.00p 121.50p 125.00p 263009
28/05/2013 130.00p 135.00p 122.50p 127.50p 144437
24/05/2013 135.00p 140.00p 125.00p 127.50p 51063
23/05/2013 130.00p 135.00p 125.00p 130.00p 61809
22/05/2013 130.00p 135.00p 125.00p 127.50p 269872
21/05/2013 140.00p 140.00p 125.00p 130.00p 240641
20/05/2013 140.00p 142.50p 127.50p 132.50p 60649
17/05/2013 132.50p 140.00p 130.00p 130.00p 92020
16/05/2013 140.00p 143.00p 135.00p 135.00p 88682

*Close Price adjusted for both dividends and splits