Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/12/2010 2,292.50p 2,320.00p 2,272.50p 2,300.00p 34046
22/12/2010 2,265.00p 2,310.00p 2,249.25p 2,267.50p 81781
21/12/2010 2,205.00p 2,260.00p 2,205.00p 2,250.00p 42778
20/12/2010 2,255.00p 2,255.00p 2,220.33p 2,250.00p 26263
17/12/2010 2,167.50p 2,245.00p 2,167.50p 2,220.00p 42261
16/12/2010 2,245.00p 2,270.00p 2,176.00p 2,180.00p 24634
15/12/2010 2,272.50p 2,305.00p 2,210.00p 2,230.00p 52191
14/12/2010 2,285.00p 2,297.50p 2,255.00p 2,295.00p 48195
13/12/2010 2,250.00p 2,287.50p 2,215.50p 2,265.00p 24921
10/12/2010 2,240.00p 2,275.00p 2,190.00p 2,227.50p 46351
09/12/2010 2,320.00p 2,330.00p 2,210.30p 2,250.00p 69696
08/12/2010 2,360.00p 2,370.00p 2,285.00p 2,307.50p 58192
07/12/2010 2,300.00p 2,360.00p 2,272.50p 2,330.00p 180296
06/12/2010 2,177.50p 2,350.00p 2,177.50p 2,300.00p 244432
03/12/2010 2,150.00p 2,207.50p 2,125.00p 2,160.00p 109755
02/12/2010 2,092.50p 2,150.00p 2,050.00p 2,145.00p 66808
01/12/2010 2,062.50p 2,100.00p 2,030.00p 2,065.00p 89174
30/11/2010 2,022.50p 2,050.00p 1,985.00p 2,040.00p 80014
29/11/2010 2,017.50p 2,045.00p 1,982.50p 2,005.00p 42652
26/11/2010 2,050.00p 2,062.50p 2,000.00p 2,042.50p 56079
25/11/2010 2,000.00p 2,050.00p 1,990.00p 2,050.00p 63546
24/11/2010 2,047.50p 2,047.50p 1,990.00p 2,010.00p 21932
23/11/2010 2,035.00p 2,055.00p 2,005.00p 2,025.00p 22744
22/11/2010 2,062.50p 2,109.25p 2,027.50p 2,027.50p 41811
19/11/2010 2,075.00p 2,090.00p 2,045.00p 2,070.00p 35159
18/11/2010 2,050.00p 2,105.00p 2,024.50p 2,082.50p 81341
17/11/2010 2,020.00p 2,030.00p 1,967.50p 2,020.00p 42193
16/11/2010 2,100.00p 2,100.00p 1,997.50p 2,022.50p 36426
15/11/2010 2,140.00p 2,161.50p 2,047.50p 2,100.00p 76617
12/11/2010 2,140.00p 2,150.00p 2,093.70p 2,140.00p 93772
11/11/2010 2,175.00p 2,197.50p 2,117.50p 2,162.50p 43540
10/11/2010 2,250.00p 2,250.00p 2,122.50p 2,140.00p 246222
09/11/2010 2,150.00p 2,310.00p 2,125.00p 2,310.00p 136618
08/11/2010 2,065.00p 2,140.00p 2,037.50p 2,135.00p 80686
05/11/2010 1,900.00p 2,147.50p 1,900.00p 2,045.00p 190706
04/11/2010 1,750.00p 1,900.00p 1,734.20p 1,885.00p 40062
03/11/2010 1,800.00p 1,830.00p 1,712.50p 1,757.50p 45568
02/11/2010 1,770.00p 1,825.00p 1,770.00p 1,817.50p 104093
01/11/2010 1,765.00p 1,805.00p 1,716.88p 1,790.00p 46822
29/10/2010 1,745.00p 1,760.00p 1,701.40p 1,760.00p 42025
28/10/2010 1,772.50p 1,790.00p 1,700.00p 1,737.50p 32829
27/10/2010 1,835.00p 1,835.00p 1,740.00p 1,750.00p 29800
26/10/2010 1,840.00p 1,840.00p 1,780.00p 1,825.00p 65104
25/10/2010 1,837.50p 1,870.00p 1,810.00p 1,817.50p 37586
22/10/2010 1,850.00p 1,889.17p 1,807.25p 1,842.50p 57476
21/10/2010 1,832.50p 1,905.00p 1,832.50p 1,862.50p 76720
20/10/2010 1,840.00p 1,875.00p 1,822.50p 1,875.00p 171724
19/10/2010 1,880.00p 1,935.00p 1,830.00p 1,850.00p 157262
18/10/2010 1,860.00p 1,910.00p 1,860.00p 1,910.00p 44087
15/10/2010 1,857.50p 1,902.50p 1,850.00p 1,902.50p 82521
14/10/2010 1,855.00p 1,912.50p 1,855.00p 1,872.50p 125614
13/10/2010 1,790.00p 1,870.00p 1,790.00p 1,860.00p 47626
12/10/2010 1,800.00p 1,815.00p 1,752.85p 1,810.00p 48814
11/10/2010 1,757.50p 1,807.50p 1,757.50p 1,800.00p 46848
08/10/2010 1,790.00p 1,812.50p 1,697.50p 1,792.50p 65115
07/10/2010 1,780.00p 1,838.50p 1,769.75p 1,812.50p 255020
06/10/2010 1,737.50p 1,772.50p 1,727.50p 1,755.00p 40418
05/10/2010 1,707.50p 1,730.20p 1,675.00p 1,720.00p 44552
04/10/2010 1,687.50p 1,787.13p 1,670.35p 1,695.00p 83555
01/10/2010 1,692.50p 1,700.00p 1,647.50p 1,670.00p 41203
30/09/2010 1,665.00p 1,702.84p 1,647.95p 1,682.50p 47868
29/09/2010 1,627.50p 1,690.00p 1,600.00p 1,657.50p 109802
28/09/2010 1,575.00p 1,605.00p 1,547.50p 1,605.00p 75486
27/09/2010 1,637.50p 1,650.00p 1,577.50p 1,600.00p 79886
24/09/2010 1,582.50p 1,623.90p 1,540.70p 1,617.50p 55831
23/09/2010 1,640.00p 1,650.00p 1,560.00p 1,580.00p 131227
22/09/2010 1,595.00p 1,647.50p 1,585.00p 1,617.50p 67257
21/09/2010 1,560.00p 1,600.00p 1,550.00p 1,577.50p 108668
20/09/2010 1,407.50p 1,610.00p 1,407.50p 1,580.00p 195192
17/09/2010 1,402.50p 1,427.50p 1,372.50p 1,390.00p 69841
16/09/2010 1,370.00p 1,400.00p 1,335.00p 1,390.00p 102166
15/09/2010 1,360.00p 1,380.00p 1,343.30p 1,355.00p 84274
14/09/2010 1,325.00p 1,380.00p 1,295.00p 1,365.00p 56442
13/09/2010 1,290.00p 1,325.00p 1,288.00p 1,317.50p 63616
10/09/2010 1,320.00p 1,320.00p 1,270.00p 1,290.00p 40193
09/09/2010 1,300.00p 1,332.50p 1,259.01p 1,320.00p 221944
08/09/2010 1,252.50p 1,282.50p 1,250.00p 1,282.50p 95312
07/09/2010 1,235.00p 1,270.00p 1,219.29p 1,270.00p 118800
06/09/2010 1,232.50p 1,245.50p 1,215.00p 1,235.00p 26945
03/09/2010 1,230.00p 1,247.50p 1,202.50p 1,230.00p 45529
02/09/2010 1,220.00p 1,227.50p 1,185.00p 1,210.00p 23952
01/09/2010 1,160.00p 1,225.00p 1,160.00p 1,200.00p 120418
31/08/2010 1,150.00p 1,177.50p 1,122.50p 1,177.50p 52386
27/08/2010 1,147.50p 1,150.00p 1,120.00p 1,150.00p 26302
26/08/2010 1,120.00p 1,145.00p 1,120.00p 1,130.00p 14485
25/08/2010 1,130.00p 1,140.00p 1,094.70p 1,130.00p 27313
24/08/2010 1,127.50p 1,150.00p 1,110.00p 1,120.00p 75096
23/08/2010 1,130.00p 1,150.00p 1,080.55p 1,125.00p 109331
20/08/2010 1,160.00p 1,160.00p 1,117.60p 1,130.00p 91290
19/08/2010 1,170.00p 1,180.00p 1,093.50p 1,150.00p 69564
18/08/2010 1,215.00p 1,215.00p 1,150.00p 1,170.00p 20326
17/08/2010 1,230.00p 1,230.00p 1,170.00p 1,192.50p 36513
16/08/2010 1,182.50p 1,200.00p 1,170.00p 1,190.00p 41058
13/08/2010 1,200.00p 1,205.00p 1,175.00p 1,180.00p 13930
12/08/2010 1,155.00p 1,210.00p 1,155.00p 1,210.00p 33507
11/08/2010 1,175.00p 1,217.50p 1,170.00p 1,175.00p 27421
10/08/2010 1,190.00p 1,240.00p 1,190.00p 1,212.50p 59631
09/08/2010 1,220.00p 1,237.50p 1,197.50p 1,205.00p 55908
06/08/2010 1,190.00p 1,225.00p 1,190.00p 1,225.00p 26504
05/08/2010 1,172.50p 1,212.50p 1,172.50p 1,205.00p 20014
04/08/2010 1,180.00p 1,202.50p 1,167.50p 1,182.50p 18499
03/08/2010 1,177.50p 1,205.00p 1,160.60p 1,195.00p 58992
02/08/2010 1,220.00p 1,230.00p 1,180.00p 1,197.50p 62474
30/07/2010 1,237.50p 1,245.00p 1,182.50p 1,232.50p 147841
29/07/2010 1,275.00p 1,277.50p 1,240.00p 1,245.00p 13944
28/07/2010 1,205.00p 1,267.50p 1,205.00p 1,267.50p 240810
27/07/2010 1,212.50p 1,247.50p 1,202.50p 1,240.00p 29323
26/07/2010 1,175.00p 1,225.10p 1,175.00p 1,220.00p 14719
23/07/2010 1,190.00p 1,192.50p 1,165.00p 1,187.50p 15676
22/07/2010 1,170.00p 1,220.00p 1,170.00p 1,210.00p 6858
21/07/2010 1,190.00p 1,200.00p 1,180.00p 1,190.00p 31989
20/07/2010 1,165.00p 1,194.00p 1,165.00p 1,177.50p 37659
19/07/2010 1,210.00p 1,220.00p 1,170.00p 1,175.00p 15621
16/07/2010 1,225.00p 1,230.00p 1,200.00p 1,217.50p 32153
15/07/2010 1,222.50p 1,230.75p 1,187.50p 1,227.50p 34721
14/07/2010 1,210.00p 1,220.00p 1,182.50p 1,220.00p 45932
13/07/2010 1,217.50p 1,240.00p 1,185.00p 1,240.00p 22470
12/07/2010 1,217.50p 1,235.00p 1,197.50p 1,235.00p 10921
09/07/2010 1,217.50p 1,237.50p 1,207.50p 1,225.00p 19794
08/07/2010 1,205.00p 1,225.00p 1,181.00p 1,225.00p 35666
07/07/2010 1,202.50p 1,232.50p 1,190.00p 1,202.50p 61297
06/07/2010 1,190.00p 1,240.00p 1,160.30p 1,240.00p 23070
05/07/2010 1,180.00p 1,200.00p 1,172.50p 1,195.00p 16004
02/07/2010 1,170.00p 1,200.00p 1,165.00p 1,200.00p 70817
01/07/2010 1,185.00p 1,207.50p 1,155.00p 1,162.50p 49788
30/06/2010 1,175.00p 1,215.00p 1,162.00p 1,210.00p 19161
29/06/2010 1,195.00p 1,209.80p 1,162.50p 1,175.00p 48616
28/06/2010 1,235.00p 1,240.00p 1,170.00p 1,222.50p 61092
25/06/2010 1,210.00p 1,220.00p 1,176.46p 1,212.50p 144253
24/06/2010 1,285.00p 1,290.00p 1,202.50p 1,215.00p 48379
23/06/2010 1,327.50p 1,327.50p 1,270.00p 1,287.50p 25478
22/06/2010 1,270.00p 1,312.50p 1,267.50p 1,305.00p 32019
21/06/2010 1,300.00p 1,315.00p 1,271.25p 1,287.50p 25091
18/06/2010 1,300.00p 1,340.00p 1,285.00p 1,295.00p 36152
17/06/2010 1,340.00p 1,340.00p 1,292.50p 1,307.50p 34122
16/06/2010 1,320.00p 1,347.50p 1,290.00p 1,330.00p 32756
15/06/2010 1,320.00p 1,320.00p 1,282.50p 1,312.50p 18114
14/06/2010 1,300.00p 1,318.28p 1,260.00p 1,312.50p 70071
11/06/2010 1,305.00p 1,307.50p 1,270.80p 1,287.50p 30520
10/06/2010 1,260.00p 1,292.50p 1,227.50p 1,287.50p 38921
09/06/2010 1,290.00p 1,290.00p 1,237.50p 1,255.00p 20955
08/06/2010 1,260.00p 1,270.00p 1,227.50p 1,270.00p 62666
07/06/2010 1,255.00p 1,280.00p 1,210.00p 1,250.00p 57652
04/06/2010 1,257.50p 1,267.50p 1,235.00p 1,262.50p 65801
03/06/2010 1,280.00p 1,280.00p 1,230.00p 1,245.00p 82439
02/06/2010 1,257.50p 1,295.00p 1,250.00p 1,272.50p 70710
01/06/2010 1,265.00p 1,270.00p 1,237.00p 1,260.00p 127119
28/05/2010 1,285.00p 1,285.00p 1,265.00p 1,270.00p 20314
27/05/2010 1,207.50p 1,285.00p 1,207.50p 1,275.00p 73866
26/05/2010 1,250.00p 1,265.00p 1,217.50p 1,242.50p 80639
25/05/2010 1,250.00p 1,260.00p 1,187.50p 1,207.50p 86775
24/05/2010 1,255.00p 1,277.00p 1,252.50p 1,265.00p 28996
21/05/2010 1,235.00p 1,260.00p 1,220.00p 1,245.00p 74334
20/05/2010 1,285.00p 1,285.00p 1,170.00p 1,247.50p 95744
19/05/2010 1,267.50p 1,280.00p 1,245.00p 1,275.00p 211858
18/05/2010 1,270.00p 1,275.00p 1,257.50p 1,270.00p 99447
17/05/2010 1,260.00p 1,285.00p 1,247.50p 1,265.00p 102512
14/05/2010 1,327.50p 1,327.50p 1,240.00p 1,267.50p 110761
13/05/2010 1,400.00p 1,400.00p 1,270.00p 1,312.50p 117591
12/05/2010 1,340.00p 1,397.50p 1,322.50p 1,385.00p 110606
11/05/2010 1,330.00p 1,330.00p 1,300.00p 1,320.00p 49270
10/05/2010 1,230.00p 1,330.00p 1,215.00p 1,327.50p 202076
07/05/2010 1,182.50p 1,207.50p 1,132.75p 1,200.00p 63933
06/05/2010 1,170.00p 1,197.50p 1,160.25p 1,190.00p 18840
05/05/2010 1,220.00p 1,220.00p 1,082.75p 1,185.00p 78154
04/05/2010 1,250.00p 1,280.00p 1,170.00p 1,200.00p 91822
30/04/2010 1,190.00p 1,220.00p 1,180.00p 1,220.00p 37766
29/04/2010 1,170.00p 1,180.00p 1,135.00p 1,180.00p 48293
28/04/2010 1,130.00p 1,171.17p 1,130.00p 1,170.00p 32555
27/04/2010 1,190.00p 1,200.00p 1,130.00p 1,130.00p 60661
26/04/2010 1,220.00p 1,223.50p 1,162.50p 1,182.50p 52253
23/04/2010 1,220.00p 1,220.00p 1,171.50p 1,212.50p 18052
22/04/2010 1,210.00p 1,220.00p 1,172.50p 1,182.50p 18800
21/04/2010 1,187.50p 1,220.00p 1,177.50p 1,195.00p 22600
20/04/2010 1,170.00p 1,210.00p 1,150.00p 1,200.00p 41489
19/04/2010 1,227.50p 1,227.50p 1,150.00p 1,167.50p 80075
16/04/2010 1,242.50p 1,250.00p 1,207.50p 1,227.50p 56902
15/04/2010 1,230.00p 1,240.00p 1,202.50p 1,240.00p 61414
14/04/2010 1,200.00p 1,227.50p 1,174.90p 1,227.50p 26972
13/04/2010 1,210.00p 1,210.00p 1,177.50p 1,195.00p 30451
12/04/2010 1,240.00p 1,245.00p 1,200.00p 1,202.50p 83243
09/04/2010 1,260.00p 1,260.00p 1,210.00p 1,220.00p 90420
08/04/2010 1,225.00p 1,260.00p 1,215.00p 1,245.00p 135154
07/04/2010 1,220.00p 1,230.00p 1,207.50p 1,215.00p 71060
06/04/2010 1,155.00p 1,220.00p 1,155.00p 1,212.50p 111812
01/04/2010 1,190.00p 1,207.50p 1,152.88p 1,170.00p 85165
31/03/2010 1,177.50p 1,220.00p 1,177.50p 1,210.00p 48393
30/03/2010 1,200.00p 1,240.00p 1,190.00p 1,210.00p 106133
29/03/2010 1,227.50p 1,227.50p 1,170.00p 1,222.50p 43787
26/03/2010 1,235.00p 1,250.00p 1,210.00p 1,227.50p 87655
25/03/2010 1,220.00p 1,252.50p 1,200.00p 1,250.00p 102007
24/03/2010 1,195.00p 1,234.10p 1,130.00p 1,220.00p 273577
23/03/2010 1,145.00p 1,210.00p 1,130.00p 1,190.00p 330288
22/03/2010 1,145.00p 1,160.00p 1,103.03p 1,137.50p 80175
19/03/2010 1,100.00p 1,167.50p 1,087.63p 1,162.50p 150390
18/03/2010 1,050.00p 1,120.00p 997.31p 1,120.00p 303252
17/03/2010 1,080.00p 1,095.00p 1,027.50p 1,050.00p 191632
16/03/2010 990.00p 1,105.00p 970.00p 1,105.00p 159099
15/03/2010 995.00p 995.00p 970.00p 980.00p 30737
12/03/2010 972.50p 1,010.00p 972.50p 1,000.00p 303921

*Close Price adjusted for both dividends and splits