Avesoro Resources Inc. (DI) (ASO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avesoro Resources Inc. (DI)

Date Open High Low Close* Volume
10/02/2012 8,450.00p 8,563.00p 8,310.00p 8,550.00p 2910
09/02/2012 8,250.00p 8,442.50p 8,200.00p 8,400.00p 4331
08/02/2012 8,200.00p 8,250.00p 8,100.00p 8,200.00p 2070
07/02/2012 8,150.00p 8,250.00p 8,000.00p 8,200.00p 1692
06/02/2012 8,150.00p 8,200.00p 7,925.00p 8,150.00p 4700
03/02/2012 8,350.00p 8,369.00p 8,000.00p 8,150.00p 6876
02/02/2012 8,750.00p 8,750.00p 8,163.27p 8,350.00p 6050
01/02/2012 8,450.00p 8,550.00p 8,310.00p 8,350.00p 817
31/01/2012 8,350.00p 8,550.00p 8,335.00p 8,450.00p 2979
30/01/2012 8,550.00p 8,550.00p 8,225.00p 8,300.00p 1935
27/01/2012 8,675.00p 8,757.00p 8,400.00p 8,550.00p 1686
26/01/2012 8,550.00p 8,700.00p 8,500.00p 8,675.00p 2542
25/01/2012 8,850.00p 8,850.00p 8,500.00p 8,550.00p 1390
24/01/2012 9,100.00p 9,173.33p 8,696.29p 8,900.00p 1345
23/01/2012 9,000.00p 9,173.33p 8,900.00p 9,100.00p 1317
20/01/2012 8,700.00p 9,450.00p 8,511.11p 8,950.00p 4480
19/01/2012 8,350.00p 8,800.00p 8,350.00p 8,700.00p 3613
18/01/2012 7,925.00p 8,400.00p 7,800.00p 8,350.00p 3776
17/01/2012 7,400.00p 8,000.00p 7,300.00p 7,900.00p 3154
16/01/2012 7,400.00p 7,500.00p 7,325.00p 7,400.00p 1738
13/01/2012 7,500.00p 7,500.00p 7,300.00p 7,400.00p 1328
12/01/2012 7,575.00p 7,687.50p 7,400.00p 7,500.00p 1104
11/01/2012 7,300.00p 7,775.00p 7,200.00p 7,700.00p 2135
10/01/2012 6,800.00p 7,400.00p 6,800.00p 7,300.00p 2742
09/01/2012 6,750.00p 6,858.00p 6,700.00p 6,800.00p 3980
06/01/2012 6,750.00p 6,766.50p 6,700.00p 6,750.00p 3148
05/01/2012 6,775.00p 6,800.00p 6,700.00p 6,750.00p 1207
04/01/2012 6,875.00p 6,905.00p 6,725.00p 6,775.00p 1479
03/01/2012 6,900.00p 6,989.00p 6,800.00p 6,875.00p 1893
30/12/2011 7,025.00p 7,025.00p 6,810.00p 6,900.00p 950
29/12/2011 7,225.00p 7,340.00p 7,100.00p 7,125.00p 456
28/12/2011 7,225.00p 7,350.00p 7,150.00p 7,225.00p 449
23/12/2011 7,250.00p 7,350.00p 7,117.63p 7,225.00p 4339
22/12/2011 6,900.00p 7,395.00p 6,900.00p 7,250.00p 4542
21/12/2011 6,875.00p 7,000.00p 6,775.00p 6,900.00p 4456
20/12/2011 6,450.00p 6,900.00p 6,450.00p 6,875.00p 5286
19/12/2011 6,450.00p 6,500.00p 6,420.00p 6,450.00p 3492
16/12/2011 6,400.00p 6,425.00p 6,300.00p 6,425.00p 1368
15/12/2011 6,400.00p 6,500.00p 6,300.00p 6,400.00p 1164
14/12/2011 6,400.00p 6,500.00p 6,340.00p 6,400.00p 3106
13/12/2011 6,450.00p 6,450.00p 6,380.00p 6,400.00p 677
12/12/2011 6,550.00p 6,650.00p 6,400.00p 6,450.00p 16147
09/12/2011 6,500.00p 6,650.00p 6,400.00p 6,550.00p 1768
08/12/2011 6,100.00p 6,668.00p 6,100.00p 6,500.00p 3682
07/12/2011 6,150.00p 6,180.00p 6,046.50p 6,100.00p 682
06/12/2011 6,200.00p 6,269.00p 6,131.00p 6,150.00p 845
05/12/2011 6,150.00p 6,265.00p 6,125.00p 6,200.00p 1529
02/12/2011 6,250.00p 6,270.00p 6,130.00p 6,150.00p 1533
01/12/2011 6,150.00p 6,300.00p 6,150.00p 6,250.00p 1445
30/11/2011 6,000.00p 6,200.00p 5,946.50p 6,150.00p 3058
29/11/2011 6,050.00p 6,212.50p 5,877.50p 6,050.00p 422
28/11/2011 6,050.00p 6,190.63p 5,877.50p 6,050.00p 349
25/11/2011 6,100.00p 6,220.00p 5,877.50p 6,050.00p 547
24/11/2011 5,900.00p 6,200.00p 5,815.50p 6,050.00p 907
23/11/2011 6,200.00p 6,200.00p 5,800.00p 5,900.00p 1223
22/11/2011 6,100.00p 6,200.00p 6,060.00p 6,200.00p 220
21/11/2011 6,200.00p 6,210.00p 6,033.01p 6,100.00p 968
18/11/2011 6,150.00p 6,268.50p 6,100.00p 6,200.00p 8719
17/11/2011 6,200.00p 6,270.00p 6,092.00p 6,150.00p 1651
16/11/2011 6,100.00p 6,400.00p 6,000.00p 6,200.00p 3266
15/11/2011 6,150.00p 6,150.00p 6,000.00p 6,100.00p 410
14/11/2011 6,250.00p 6,250.00p 6,125.00p 6,200.00p 323
11/11/2011 6,250.00p 6,400.00p 6,110.00p 6,250.00p 1752
10/11/2011 6,400.00p 6,525.00p 6,200.00p 6,250.00p 692
09/11/2011 6,800.00p 6,850.00p 6,500.00p 6,600.00p 984
08/11/2011 6,800.00p 6,900.00p 6,750.00p 6,800.00p 3066
07/11/2011 6,750.00p 6,800.00p 6,600.00p 6,650.00p 1089
04/11/2011 6,700.00p 6,750.00p 6,600.00p 6,750.00p 654
03/11/2011 6,825.00p 6,825.00p 6,650.00p 6,700.00p 457
02/11/2011 6,975.00p 6,975.00p 6,750.00p 6,875.00p 2562
01/11/2011 7,300.00p 7,300.00p 6,975.00p 6,975.00p 212
31/10/2011 7,425.00p 7,521.30p 7,250.00p 7,350.00p 544
28/10/2011 7,475.00p 7,495.00p 7,275.00p 7,425.00p 660
27/10/2011 7,550.00p 7,663.00p 7,100.00p 7,375.00p 877
26/10/2011 7,550.00p 7,650.00p 7,250.00p 7,550.00p 1822
25/10/2011 7,350.00p 7,740.00p 7,249.13p 7,600.00p 629
24/10/2011 7,050.00p 7,300.00p 7,050.00p 7,200.00p 166
21/10/2011 7,000.00p 7,215.00p 6,840.00p 7,000.00p 1069
20/10/2011 7,150.00p 7,150.00p 7,000.00p 7,000.00p 700
19/10/2011 7,200.00p 7,200.00p 7,052.50p 7,150.00p 1718
18/10/2011 7,200.00p 7,250.00p 7,110.00p 7,200.00p 0
17/10/2011 7,250.00p 7,250.00p 7,110.00p 7,200.00p 74
14/10/2011 7,100.00p 7,250.00p 6,926.23p 7,250.00p 400
13/10/2011 7,050.00p 7,450.00p 7,000.00p 7,100.00p 329
12/10/2011 7,050.00p 7,375.00p 6,950.00p 7,050.00p 216
11/10/2011 7,050.00p 7,150.00p 6,963.00p 7,050.00p 55
10/10/2011 6,950.00p 7,063.00p 6,884.00p 7,050.00p 182
07/10/2011 6,950.00p 7,045.00p 6,831.51p 6,950.00p 318
06/10/2011 6,800.00p 7,175.00p 6,750.00p 6,950.00p 2526
05/10/2011 6,800.00p 6,900.00p 6,730.00p 6,800.00p 1523
04/10/2011 6,800.00p 6,878.00p 6,725.00p 6,800.00p 172
03/10/2011 7,100.00p 7,310.00p 6,700.00p 6,850.00p 707
30/09/2011 7,050.00p 7,050.00p 6,612.72p 6,850.00p 1013
29/09/2011 6,950.00p 7,125.00p 6,909.90p 7,050.00p 841
28/09/2011 7,050.00p 7,163.00p 6,900.00p 6,950.00p 1130
27/09/2011 7,000.00p 7,297.99p 6,917.50p 7,200.00p 1039
26/09/2011 7,200.00p 7,400.00p 6,730.00p 6,900.00p 2723
23/09/2011 7,400.00p 7,400.00p 7,300.00p 7,400.00p 317
22/09/2011 7,500.00p 7,825.00p 7,320.00p 7,425.00p 770
21/09/2011 7,400.00p 7,880.00p 7,400.00p 7,750.00p 1563
20/09/2011 7,425.00p 7,425.00p 7,325.00p 7,350.00p 374
19/09/2011 7,750.00p 7,750.00p 7,287.23p 7,425.00p 4958
16/09/2011 7,850.00p 7,851.00p 7,800.00p 7,800.00p 664
15/09/2011 8,100.00p 8,100.00p 7,849.00p 7,850.00p 506
14/09/2011 8,275.00p 8,283.99p 8,211.00p 8,250.00p 297
13/09/2011 8,325.00p 8,450.00p 8,245.00p 8,275.00p 714
12/09/2011 8,325.00p 8,450.00p 8,260.00p 8,275.00p 690
09/09/2011 8,062.50p 8,575.00p 8,062.50p 8,400.00p 3295
08/09/2011 8,225.00p 8,230.00p 8,025.00p 8,100.00p 1211
07/09/2011 8,225.00p 8,242.50p 8,200.00p 8,225.00p 922
06/09/2011 8,225.00p 8,225.00p 8,100.00p 8,125.00p 723
05/09/2011 8,350.00p 8,350.00p 8,200.00p 8,225.00p 963
02/09/2011 8,600.00p 8,700.00p 8,400.00p 8,500.00p 731
01/09/2011 8,600.00p 8,640.00p 8,510.00p 8,600.00p 1428
31/08/2011 8,750.00p 8,810.00p 8,400.00p 8,600.00p 2598
30/08/2011 8,350.00p 9,050.00p 8,200.00p 8,750.00p 3483
26/08/2011 7,975.00p 8,400.00p 7,975.00p 8,200.00p 780
25/08/2011 8,650.00p 8,700.00p 7,905.00p 7,950.00p 1108
24/08/2011 9,000.00p 9,200.00p 8,600.00p 8,700.00p 1233
23/08/2011 9,300.00p 9,360.00p 8,755.00p 8,900.00p 2704
22/08/2011 8,200.00p 8,768.00p 8,160.00p 8,700.00p 672
19/08/2011 7,750.00p 8,300.00p 7,700.00p 8,200.00p 2837
18/08/2011 7,650.00p 8,000.00p 7,625.00p 7,750.00p 3575
17/08/2011 7,400.00p 7,758.00p 7,250.00p 7,650.00p 1929
16/08/2011 7,350.00p 7,420.00p 7,050.00p 7,250.00p 1543
15/08/2011 7,450.00p 7,597.00p 7,330.00p 7,450.00p 1892
12/08/2011 7,350.00p 7,460.00p 7,250.00p 7,350.00p 1495
11/08/2011 7,150.00p 7,506.95p 6,900.00p 7,250.00p 3307
10/08/2011 6,750.00p 7,200.00p 6,600.00p 6,900.00p 1872
09/08/2011 6,250.00p 6,650.00p 5,975.00p 6,600.00p 2561
08/08/2011 7,100.00p 7,200.00p 6,425.00p 6,500.00p 2644
05/08/2011 8,150.00p 8,250.00p 7,100.00p 7,200.00p 2552
04/08/2011 8,900.00p 9,100.00p 8,200.00p 8,250.00p 2871
03/08/2011 9,100.00p 9,100.00p 8,800.00p 8,900.00p 458
02/08/2011 9,200.00p 9,200.00p 8,992.83p 9,150.00p 2096
01/08/2011 9,400.00p 9,400.00p 9,110.00p 9,250.00p 682
29/07/2011 9,200.00p 9,400.00p 9,100.00p 9,400.00p 1068
28/07/2011 9,250.00p 9,278.00p 9,066.00p 9,200.00p 353
27/07/2011 9,300.00p 9,387.50p 9,206.00p 9,300.00p 2178
26/07/2011 9,250.00p 9,425.00p 9,150.00p 9,300.00p 1058
25/07/2011 9,250.00p 9,367.00p 9,175.00p 9,250.00p 995
22/07/2011 8,950.00p 9,400.00p 8,950.00p 9,250.00p 1752
21/07/2011 9,050.00p 9,050.00p 8,800.00p 8,950.00p 5465
20/07/2011 9,050.00p 9,190.00p 8,945.00p 9,050.00p 4590
19/07/2011 8,950.00p 9,063.00p 8,850.00p 8,950.00p 7618
18/07/2011 9,050.00p 9,296.70p 8,709.10p 8,950.00p 6553
15/07/2011 8,900.00p 9,250.00p 8,800.00p 8,950.00p 6512
14/07/2011 8,550.00p 8,975.00p 8,292.00p 8,850.00p 4889
13/07/2011 7,850.00p 8,500.00p 7,600.00p 8,400.00p 3327
12/07/2011 7,850.00p 7,970.00p 7,100.00p 7,600.00p 3361
11/07/2011 7,650.00p 7,900.00p 7,633.00p 7,700.00p 1153
08/07/2011 7,950.00p 8,070.00p 7,500.00p 7,650.00p 1660
07/07/2011 8,150.00p 8,500.00p 7,802.30p 7,950.00p 4812
06/07/2011 7,550.00p 8,400.00p 7,550.00p 8,150.00p 5589
05/07/2011 6,900.00p 7,760.00p 6,872.00p 7,550.00p 1246
04/07/2011 6,600.00p 6,995.00p 6,500.00p 6,900.00p 738
01/07/2011 6,650.00p 6,650.00p 6,500.00p 6,600.00p 2402
30/06/2011 6,200.00p 7,000.00p 6,100.00p 6,650.00p 2479
29/06/2011 5,750.00p 6,300.00p 5,625.00p 6,100.00p 7251
28/06/2011 5,625.00p 5,650.00p 5,600.00p 5,625.00p 4896
27/06/2011 5,750.00p 5,750.00p 5,600.00p 5,625.00p 2408
24/06/2011 5,850.00p 5,900.00p 5,600.00p 5,750.00p 1946
23/06/2011 6,200.00p 6,200.00p 5,640.80p 5,850.00p 3325
22/06/2011 6,150.00p 6,200.00p 6,112.50p 6,200.00p 2844
21/06/2011 6,475.00p 6,475.00p 6,100.00p 6,250.00p 2050
20/06/2011 6,750.00p 6,885.00p 6,350.00p 6,475.00p 1207
17/06/2011 6,337.50p 6,800.00p 6,300.00p 6,800.00p 3565
16/06/2011 6,950.00p 6,950.00p 6,285.00p 6,337.50p 4944
15/06/2011 7,100.00p 7,200.00p 6,800.00p 6,950.00p 3074
14/06/2011 7,350.00p 7,400.00p 6,989.50p 7,100.00p 2740
13/06/2011 7,750.00p 7,835.00p 7,200.00p 7,400.00p 1968
10/06/2011 8,100.00p 8,100.00p 7,600.00p 7,750.00p 463
09/06/2011 8,050.00p 8,150.00p 7,900.00p 8,100.00p 2196
08/06/2011 8,100.00p 8,150.00p 7,904.00p 8,150.00p 128
07/06/2011 8,300.00p 8,300.00p 7,400.00p 8,100.00p 349
06/06/2011 8,300.00p 8,350.00p 8,220.00p 8,300.00p 425
03/06/2011 8,350.00p 8,350.00p 8,200.00p 8,300.00p 1559
02/06/2011 8,350.00p 8,350.00p 8,202.50p 8,350.00p 2311
01/06/2011 8,600.00p 8,600.00p 8,020.00p 8,350.00p 3431
31/05/2011 9,100.00p 9,100.00p 8,500.00p 8,600.00p 1685
27/05/2011 9,450.00p 9,450.00p 8,800.00p 9,100.00p 540
26/05/2011 9,600.00p 9,600.00p 9,300.00p 9,450.00p 561
25/05/2011 9,600.00p 9,600.00p 9,400.00p 9,600.00p 20569
24/05/2011 9,600.00p 9,640.00p 9,460.00p 9,600.00p 4435
23/05/2011 9,550.00p 9,700.00p 9,300.00p 9,600.00p 6189
20/05/2011 9,550.00p 9,600.00p 9,400.00p 9,600.00p 1059
19/05/2011 9,450.00p 9,650.00p 9,200.00p 9,550.00p 506
18/05/2011 9,400.00p 9,700.00p 9,200.00p 9,450.00p 4324
17/05/2011 9,550.00p 9,700.00p 9,230.00p 9,300.00p 10179
16/05/2011 9,400.00p 10,200.00p 9,200.00p 9,550.00p 8620
13/05/2011 8,450.00p 9,450.00p 8,425.00p 9,300.00p 9025
12/05/2011 8,325.00p 8,500.00p 8,325.00p 8,425.00p 1239
11/05/2011 7,975.00p 8,350.00p 7,955.50p 8,325.00p 914
10/05/2011 8,050.00p 8,137.50p 7,903.00p 7,975.00p 5197
09/05/2011 7,650.00p 8,159.60p 7,600.00p 8,050.00p 2431
06/05/2011 7,725.00p 7,800.00p 7,000.00p 7,600.00p 26575
05/05/2011 9,150.00p 9,150.00p 7,650.00p 7,650.00p 5428
04/05/2011 9,450.00p 9,450.00p 8,730.60p 9,150.00p 9193
03/05/2011 9,600.00p 10,106.20p 9,450.00p 9,462.50p 1616
28/04/2011 9,525.00p 9,550.00p 9,300.00p 9,475.00p 1658

*Close Price adjusted for both dividends and splits