Avocet Mining (AVM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/09/2015 30.00p 30.54p 27.50p 30.00p 3698
25/09/2015 30.00p 31.00p 28.34p 29.00p 45220
24/09/2015 30.00p 31.50p 30.00p 30.25p 7048
23/09/2015 30.15p 32.40p 30.00p 30.70p 7275
22/09/2015 30.90p 32.40p 30.54p 32.40p 12414
21/09/2015 32.50p 34.16p 32.30p 32.30p 13116
18/09/2015 32.50p 34.04p 32.50p 32.50p 2499
17/09/2015 34.40p 34.40p 33.40p 33.75p 6724
16/09/2015 33.80p 34.50p 33.50p 33.75p 6602
15/09/2015 33.80p 34.50p 33.75p 34.50p 2300
14/09/2015 33.70p 34.00p 33.70p 33.75p 5274
11/09/2015 35.46p 35.50p 33.70p 34.00p 35452
10/09/2015 32.50p 35.00p 32.50p 35.00p 3606
09/09/2015 32.50p 36.50p 31.76p 33.25p 8408
08/09/2015 30.00p 35.00p 29.35p 33.25p 29363
07/09/2015 35.30p 36.30p 34.25p 34.25p 1568
04/09/2015 35.10p 38.24p 35.10p 36.30p 30474
03/09/2015 35.90p 39.10p 35.10p 35.10p 5038
02/09/2015 32.70p 36.00p 32.70p 35.10p 8906
01/09/2015 32.20p 36.35p 32.20p 36.35p 3717
28/08/2015 35.00p 36.70p 32.20p 35.65p 16976
27/08/2015 35.00p 35.00p 32.28p 32.85p 26876
26/08/2015 35.00p 35.00p 30.00p 32.50p 16426
25/08/2015 35.00p 35.00p 28.60p 33.75p 8223
24/08/2015 34.00p 34.36p 27.50p 31.25p 38864
21/08/2015 36.00p 38.05p 34.00p 37.25p 21918
20/08/2015 35.00p 37.50p 34.00p 34.75p 9013
19/08/2015 36.50p 37.00p 34.00p 37.00p 12143
18/08/2015 34.00p 36.05p 34.00p 36.00p 276
17/08/2015 32.00p 36.50p 32.00p 36.05p 24448
14/08/2015 35.00p 40.00p 33.50p 36.00p 9688
13/08/2015 32.10p 37.00p 31.90p 36.25p 1462
12/08/2015 31.20p 35.50p 31.20p 35.05p 6293
11/08/2015 30.10p 35.50p 30.10p 35.05p 37476
10/08/2015 33.00p 34.04p 30.00p 31.30p 45998
07/08/2015 33.10p 36.55p 33.10p 36.55p 9036
06/08/2015 33.20p 36.50p 33.00p 36.50p 7118
05/08/2015 33.20p 36.65p 33.20p 36.65p 10153
04/08/2015 33.00p 36.60p 33.00p 36.60p 22903
03/08/2015 33.00p 35.80p 33.00p 34.00p 12952
31/07/2015 34.00p 36.65p 34.00p 36.65p 7800
30/07/2015 33.40p 36.60p 33.40p 34.70p 9690
29/07/2015 35.20p 37.00p 35.20p 36.65p 6191
28/07/2015 35.00p 36.68p 33.00p 36.65p 40713
27/07/2015 38.00p 38.50p 37.00p 37.35p 21485
24/07/2015 37.50p 38.80p 37.50p 37.50p 18135
23/07/2015 39.70p 40.70p 37.75p 37.75p 27472
22/07/2015 40.00p 40.00p 37.50p 37.50p 9759
21/07/2015 40.50p 40.50p 36.95p 39.00p 41847
20/07/2015 39.63p 39.63p 36.80p 37.50p 25422
17/07/2015 37.50p 41.25p 37.50p 41.25p 4654
16/07/2015 39.41p 42.10p 39.00p 40.25p 8817
15/07/2015 42.00p 42.00p 38.40p 41.25p 10316
14/07/2015 40.00p 45.00p 37.60p 40.45p 21507
13/07/2015 38.88p 38.88p 35.00p 38.75p 13964
10/07/2015 38.50p 42.50p 38.50p 41.80p 11161
09/07/2015 38.50p 41.75p 38.50p 41.75p 3200
08/07/2015 42.50p 45.00p 37.50p 40.30p 60307
07/07/2015 45.00p 45.00p 41.60p 43.30p 11307
06/07/2015 42.50p 44.90p 41.00p 42.55p 13673
03/07/2015 42.50p 46.25p 42.50p 46.25p 28319
02/07/2015 42.60p 46.25p 42.60p 43.75p 5777
01/07/2015 43.50p 46.25p 43.50p 46.25p 12546
30/06/2015 46.00p 46.00p 43.75p 43.75p 33
29/06/2015 45.50p 47.30p 42.68p 44.55p 5556
26/06/2015 42.82p 46.25p 42.82p 46.25p 609
25/06/2015 45.00p 45.30p 43.75p 43.75p 5500
24/06/2015 47.50p 47.50p 44.00p 46.20p 31099
23/06/2015 45.00p 46.90p 45.00p 46.00p 11707
22/06/2015 46.90p 46.90p 44.09p 45.00p 3957
19/06/2015 45.00p 50.78p 43.50p 46.25p 18316
18/06/2015 45.00p 49.00p 45.00p 45.50p 9610
17/06/2015 45.00p 48.75p 45.00p 48.75p 42212
16/06/2015 46.00p 52.50p 45.81p 49.55p 21478
15/06/2015 47.50p 51.50p 45.00p 47.45p 49307
12/06/2015 49.00p 55.00p 45.80p 50.00p 100078
11/06/2015 42.50p 46.25p 41.00p 46.25p 31682
10/06/2015 42.50p 46.30p 42.50p 46.30p 11763
09/06/2015 42.50p 45.80p 42.50p 44.90p 4792
08/06/2015 43.00p 45.80p 42.50p 45.00p 5663
05/06/2015 43.00p 47.00p 43.00p 47.00p 49617
04/06/2015 45.00p 47.36p 43.63p 46.25p 19604
03/06/2015 45.00p 48.70p 44.00p 48.70p 18334
02/06/2015 52.40p 52.40p 45.00p 48.70p 4592
01/06/2015 45.00p 48.70p 45.00p 48.70p 31772
29/05/2015 45.00p 48.70p 44.06p 48.70p 13934
28/05/2015 49.60p 50.20p 42.50p 42.60p 97699
27/05/2015 47.70p 49.00p 45.50p 47.50p 20485
26/05/2015 47.50p 48.80p 45.00p 48.80p 36390
22/05/2015 45.00p 53.18p 44.00p 50.75p 65079
21/05/2015 50.00p 52.50p 45.50p 48.50p 21554
20/05/2015 47.50p 49.00p 42.50p 45.80p 13786
19/05/2015 47.50p 48.10p 45.00p 45.75p 20994
18/05/2015 50.00p 52.50p 48.10p 48.75p 35258
15/05/2015 50.00p 52.50p 48.00p 50.00p 25671
14/05/2015 49.00p 49.00p 45.50p 47.50p 5475
13/05/2015 47.00p 47.50p 45.50p 47.50p 7996
12/05/2015 49.80p 49.80p 40.00p 46.25p 43411
11/05/2015 47.00p 47.00p 44.31p 46.25p 1378
08/05/2015 45.50p 45.93p 45.00p 45.00p 2150
07/05/2015 47.00p 47.00p 45.50p 45.50p 7306
06/05/2015 45.00p 48.05p 44.00p 45.50p 27763
05/05/2015 46.80p 48.70p 45.50p 47.50p 10544
01/05/2015 45.91p 47.30p 44.36p 45.95p 39462
30/04/2015 47.50p 48.50p 47.20p 47.25p 17275
29/04/2015 48.60p 48.60p 47.02p 48.50p 19685
28/04/2015 48.60p 49.10p 43.50p 47.90p 175383
27/04/2015 48.70p 49.80p 45.00p 47.25p 47945
24/04/2015 49.00p 50.00p 47.50p 48.75p 21765
23/04/2015 51.00p 51.00p 49.15p 51.00p 10406
22/04/2015 48.90p 51.25p 48.90p 50.50p 5489
21/04/2015 49.00p 51.25p 47.50p 51.25p 14300
20/04/2015 50.00p 50.00p 48.00p 49.00p 20056
17/04/2015 48.50p 50.35p 48.00p 48.00p 4910
16/04/2015 49.41p 50.45p 48.50p 48.75p 49714
15/04/2015 47.50p 50.60p 47.50p 50.00p 10147
14/04/2015 50.00p 50.80p 47.50p 48.00p 33310
13/04/2015 48.62p 51.25p 48.62p 51.25p 50278
10/04/2015 48.00p 52.00p 48.00p 50.05p 35287
09/04/2015 50.00p 50.50p 48.50p 50.25p 23156
08/04/2015 50.50p 52.50p 48.58p 52.40p 51154
07/04/2015 47.50p 51.00p 47.50p 49.75p 71407
02/04/2015 50.80p 53.20p 48.50p 49.25p 179549
01/04/2015 48.10p 49.80p 45.00p 48.65p 77621
31/03/2015 48.50p 51.75p 48.00p 51.75p 10002
30/03/2015 50.00p 52.00p 47.50p 51.30p 28669
27/03/2015 52.50p 54.00p 48.60p 50.75p 8486
26/03/2015 50.00p 55.00p 47.26p 51.30p 78565
25/03/2015 45.00p 48.52p 45.00p 45.00p 8658
24/03/2015 52.10p 52.10p 45.60p 45.60p 17329
23/03/2015 50.50p 53.00p 48.20p 49.15p 35052
20/03/2015 50.50p 50.50p 47.10p 48.55p 40222
19/03/2015 50.00p 50.50p 45.80p 47.80p 33542
18/03/2015 45.00p 50.08p 45.00p 49.00p 31663
17/03/2015 50.00p 51.60p 47.50p 48.25p 43946
16/03/2015 51.20p 54.15p 51.20p 51.25p 7249
13/03/2015 53.04p 54.15p 51.30p 54.15p 12168
12/03/2015 51.00p 55.00p 51.00p 55.00p 22466
11/03/2015 50.00p 53.90p 50.00p 53.90p 9876
10/03/2015 52.00p 53.30p 51.00p 51.25p 6771
09/03/2015 53.00p 53.00p 51.30p 51.30p 28470
06/03/2015 52.50p 53.51p 50.00p 52.55p 23193
05/03/2015 53.40p 55.50p 53.40p 53.75p 5258
04/03/2015 52.60p 55.40p 52.60p 55.05p 12033
03/03/2015 55.00p 55.50p 53.40p 55.00p 10640
02/03/2015 57.50p 57.50p 53.37p 53.50p 13372
27/02/2015 60.00p 60.00p 52.50p 52.50p 50515
26/02/2015 60.00p 60.00p 55.00p 57.50p 10921
25/02/2015 60.00p 60.00p 54.10p 55.25p 22350
24/02/2015 53.50p 57.37p 53.50p 55.50p 9860
23/02/2015 52.50p 58.00p 51.00p 58.00p 47310
20/02/2015 55.00p 57.50p 53.03p 56.30p 12113
19/02/2015 60.00p 60.00p 53.10p 56.25p 19621
18/02/2015 54.00p 57.50p 52.50p 54.90p 48297
17/02/2015 55.00p 57.50p 52.10p 55.75p 10026
16/02/2015 55.00p 57.50p 50.00p 54.75p 25579
13/02/2015 54.00p 54.10p 51.00p 53.25p 32024
12/02/2015 55.00p 57.50p 50.00p 55.00p 57129
11/02/2015 55.00p 55.00p 52.50p 53.75p 16686
10/02/2015 52.50p 56.25p 52.30p 54.75p 74461
09/02/2015 58.00p 59.00p 53.00p 56.00p 53134
06/02/2015 62.50p 64.10p 56.80p 58.00p 129405
05/02/2015 68.20p 68.20p 64.00p 66.15p 8288
04/02/2015 70.00p 70.64p 66.90p 68.55p 19038
03/02/2015 66.50p 73.10p 65.50p 67.55p 53054
02/02/2015 62.50p 70.00p 62.50p 66.50p 25320
30/01/2015 67.50p 69.90p 62.51p 67.45p 22653
29/01/2015 71.70p 71.70p 61.28p 65.00p 75670
28/01/2015 72.60p 75.00p 68.00p 70.00p 24466
27/01/2015 75.20p 76.20p 73.00p 75.80p 41734
26/01/2015 82.50p 82.50p 75.00p 77.50p 57852
23/01/2015 76.00p 82.40p 72.50p 81.30p 271896
22/01/2015 77.40p 77.50p 73.66p 75.75p 85802
21/01/2015 72.50p 82.40p 68.62p 73.00p 398778
20/01/2015 61.00p 70.85p 60.10p 69.05p 117199
19/01/2015 59.00p 61.00p 58.76p 60.00p 87766
16/01/2015 55.00p 59.00p 55.00p 57.75p 62981
15/01/2015 50.00p 57.50p 50.00p 56.10p 72536
14/01/2015 52.00p 55.00p 50.00p 52.00p 29573
13/01/2015 52.50p 55.00p 51.20p 53.70p 75021
12/01/2015 46.50p 51.00p 46.50p 50.00p 25865
09/01/2015 45.00p 49.20p 45.00p 48.00p 15258
08/01/2015 48.20p 50.00p 47.90p 47.90p 15027
07/01/2015 50.00p 50.50p 47.50p 48.50p 16595
06/01/2015 44.00p 51.24p 44.00p 50.75p 92505
05/01/2015 45.00p 45.00p 43.00p 44.00p 39626
02/01/2015 45.00p 45.00p 43.30p 44.50p 33630
31/12/2014 43.30p 45.00p 43.30p 45.00p 100
30/12/2014 45.00p 47.10p 43.25p 43.50p 16462
29/12/2014 45.00p 47.20p 43.63p 45.00p 11738
24/12/2014 46.00p 47.55p 41.90p 47.55p 23868
23/12/2014 45.00p 47.50p 42.60p 46.00p 54584
22/12/2014 45.00p 46.67p 45.00p 45.00p 13909
19/12/2014 46.00p 46.00p 44.00p 44.00p 14280
18/12/2014 46.00p 47.80p 46.00p 46.75p 3877
17/12/2014 46.00p 48.00p 45.10p 46.00p 4655
16/12/2014 48.50p 50.00p 45.00p 47.50p 12430
15/12/2014 49.50p 52.50p 47.50p 50.50p 5377
12/12/2014 49.00p 49.00p 45.50p 49.00p 13202
11/12/2014 53.40p 53.40p 46.00p 47.50p 52538

*Close Price adjusted for both dividends and splits