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
13/06/2018 247.50p 253.00p 247.50p 249.00p 18363
12/06/2018 250.50p 252.75p 245.80p 247.50p 17164
11/06/2018 255.00p 260.00p 246.90p 250.50p 100095
08/06/2018 250.00p 260.00p 248.00p 255.00p 27662
07/06/2018 248.50p 253.50p 246.00p 250.00p 28089
06/06/2018 240.00p 250.00p 238.00p 248.50p 40941
05/06/2018 256.50p 257.00p 240.00p 243.50p 72084
04/06/2018 255.00p 260.00p 251.75p 258.00p 30047
01/06/2018 252.50p 254.70p 250.00p 252.50p 15627
31/05/2018 260.00p 260.00p 250.00p 255.00p 70698
30/05/2018 265.00p 268.00p 255.75p 260.00p 49551
29/05/2018 265.00p 268.50p 260.50p 265.00p 65345
25/05/2018 260.00p 265.00p 256.50p 262.50p 34335
24/05/2018 262.50p 267.00p 255.00p 260.00p 104416
23/05/2018 265.00p 265.00p 260.00p 262.50p 11641
22/05/2018 265.00p 266.00p 260.00p 265.00p 20281
21/05/2018 265.00p 265.95p 260.00p 265.00p 16089
18/05/2018 272.50p 275.00p 265.00p 265.00p 14691
17/05/2018 277.50p 279.00p 272.70p 277.50p 54763
16/05/2018 272.50p 272.75p 270.00p 272.50p 31816
15/05/2018 272.50p 274.00p 270.05p 272.50p 13001
14/05/2018 275.00p 279.40p 267.00p 272.50p 105644
11/05/2018 281.00p 284.50p 275.05p 282.50p 35428
10/05/2018 275.00p 294.50p 274.96p 281.00p 126775
09/05/2018 275.00p 276.45p 265.00p 272.50p 21151
08/05/2018 277.00p 277.00p 270.00p 275.00p 24668
04/05/2018 279.50p 282.87p 272.80p 277.00p 25994
03/05/2018 272.00p 284.99p 268.35p 280.00p 39943
02/05/2018 265.00p 279.00p 260.05p 272.00p 48257
01/05/2018 272.50p 274.20p 260.05p 265.00p 23569
30/04/2018 285.00p 287.00p 270.00p 272.50p 36130
27/04/2018 282.50p 287.84p 280.05p 284.00p 30211
26/04/2018 289.50p 290.60p 272.50p 280.00p 85834
25/04/2018 287.50p 293.00p 285.00p 289.50p 65878
24/04/2018 267.50p 289.99p 267.50p 285.00p 30784
23/04/2018 270.00p 270.00p 265.00p 267.50p 35430
20/04/2018 275.00p 275.00p 267.50p 270.00p 50817
19/04/2018 285.00p 289.00p 255.00p 275.00p 59425
18/04/2018 285.00p 293.80p 282.50p 285.00p 81142
17/04/2018 275.00p 294.50p 275.00p 285.00p 101104
16/04/2018 260.00p 280.00p 258.00p 275.00p 50018
13/04/2018 260.00p 270.00p 255.00p 260.00p 96142
12/04/2018 237.50p 270.00p 236.60p 260.00p 194763
11/04/2018 230.00p 239.95p 226.90p 237.50p 209023
10/04/2018 230.00p 234.00p 226.90p 230.00p 50611
09/04/2018 222.50p 234.50p 220.00p 230.00p 100740
06/04/2018 220.00p 224.95p 217.00p 220.00p 17803
05/04/2018 222.50p 225.00p 220.00p 222.50p 44463
04/04/2018 225.00p 225.00p 220.00p 222.50p 3017
03/04/2018 225.00p 228.00p 220.00p 225.00p 30381
29/03/2018 227.50p 229.00p 220.00p 225.00p 7875
28/03/2018 235.00p 235.00p 225.00p 227.50p 23864
27/03/2018 235.00p 238.50p 233.25p 235.00p 6521
26/03/2018 235.00p 238.50p 232.70p 235.00p 8591
23/03/2018 235.00p 240.00p 232.60p 237.50p 53461
22/03/2018 225.00p 240.00p 222.00p 235.00p 35408
21/03/2018 225.00p 227.00p 219.00p 225.00p 18156
20/03/2018 225.00p 227.00p 220.00p 225.00p 28492
19/03/2018 235.00p 235.00p 225.00p 227.50p 23149
16/03/2018 232.50p 234.00p 230.00p 232.50p 9502
15/03/2018 232.50p 234.00p 231.75p 232.50p 23442
14/03/2018 232.50p 235.00p 231.00p 232.50p 112502
13/03/2018 235.00p 239.00p 230.00p 235.00p 19810
12/03/2018 235.00p 240.00p 230.25p 235.00p 4093
09/03/2018 235.00p 237.40p 230.25p 235.00p 4008
08/03/2018 235.00p 239.28p 230.00p 235.00p 8126
07/03/2018 235.00p 239.45p 233.15p 235.00p 10149
06/03/2018 237.50p 239.45p 231.50p 235.00p 39497
05/03/2018 235.00p 250.00p 230.00p 237.50p 129229
02/03/2018 227.50p 227.50p 225.00p 227.50p 1712
01/03/2018 235.00p 235.00p 225.25p 227.50p 13690
28/02/2018 235.00p 235.00p 230.00p 235.00p 5030
27/02/2018 230.00p 235.00p 230.00p 235.00p 5701
26/02/2018 235.00p 235.00p 230.00p 235.00p 257
23/02/2018 235.00p 240.00p 230.00p 235.00p 22004
22/02/2018 235.00p 240.00p 232.60p 235.00p 13132
21/02/2018 232.50p 240.00p 230.50p 235.00p 22226
20/02/2018 227.50p 234.00p 225.00p 232.50p 6554
19/02/2018 227.50p 229.00p 225.00p 227.50p 11673
16/02/2018 225.00p 230.00p 221.50p 227.50p 36261
15/02/2018 220.00p 230.00p 220.00p 225.00p 8226
14/02/2018 212.50p 225.00p 210.00p 222.50p 27070
13/02/2018 212.50p 215.00p 210.00p 212.50p 6392
12/02/2018 212.50p 212.50p 210.00p 212.50p 4396
09/02/2018 212.50p 212.50p 210.00p 212.50p 3702
08/02/2018 212.50p 212.50p 210.00p 212.50p 1218
07/02/2018 212.50p 212.50p 210.00p 212.50p 110346
06/02/2018 212.50p 214.50p 210.00p 212.50p 11983
05/02/2018 215.00p 220.00p 210.00p 215.00p 14893
02/02/2018 212.50p 218.00p 211.20p 215.00p 9812
01/02/2018 207.50p 212.50p 205.00p 212.50p 9308
31/01/2018 205.00p 207.50p 200.00p 207.50p 48423
30/01/2018 207.50p 207.84p 205.00p 207.50p 15925
29/01/2018 207.50p 207.90p 205.00p 207.50p 18328
26/01/2018 207.50p 209.00p 205.00p 205.00p 16223
25/01/2018 207.50p 208.00p 205.00p 207.50p 20971
24/01/2018 207.50p 207.50p 205.00p 207.50p 4316
23/01/2018 207.50p 207.50p 205.00p 207.50p 8061
22/01/2018 207.50p 207.50p 205.00p 207.50p 11271
19/01/2018 205.00p 207.70p 202.30p 207.50p 19601
18/01/2018 205.00p 205.00p 201.32p 202.00p 9981
17/01/2018 202.50p 205.00p 200.00p 205.00p 17461
16/01/2018 200.00p 202.50p 195.00p 202.50p 52600
15/01/2018 200.00p 203.50p 195.00p 200.00p 9523
12/01/2018 195.00p 205.00p 191.00p 200.00p 25220
11/01/2018 190.00p 199.00p 185.00p 195.00p 12041
10/01/2018 182.50p 192.00p 182.50p 190.00p 16388
09/01/2018 187.50p 187.50p 170.00p 177.50p 226943
08/01/2018 192.50p 192.50p 190.00p 192.50p 7020
05/01/2018 187.50p 192.50p 186.55p 192.50p 5116
04/01/2018 185.00p 188.50p 180.50p 187.50p 5087
03/01/2018 182.50p 190.00p 180.20p 185.00p 7849
02/01/2018 182.50p 185.00p 180.00p 182.50p 9506
29/12/2017 187.50p 187.50p 180.50p 182.50p 8714
28/12/2017 192.50p 192.50p 185.05p 187.50p 334
27/12/2017 192.50p 192.50p 190.00p 192.50p 8419
22/12/2017 192.50p 192.50p 190.00p 192.50p 283
21/12/2017 192.50p 192.50p 190.00p 192.50p 301
20/12/2017 192.50p 192.50p 190.00p 192.50p 11638
19/12/2017 195.00p 195.00p 190.00p 190.00p 28362
18/12/2017 195.00p 200.00p 185.00p 200.00p 12314
15/12/2017 195.00p 195.00p 190.00p 195.00p 1973
14/12/2017 195.00p 195.00p 190.00p 195.00p 3291
13/12/2017 195.00p 195.00p 190.00p 195.00p 1525
12/12/2017 195.00p 195.00p 190.00p 195.00p 4352
11/12/2017 195.00p 195.00p 190.00p 195.00p 2250
08/12/2017 195.00p 195.00p 190.00p 195.00p 2396
07/12/2017 195.00p 195.00p 190.00p 195.00p 6929
06/12/2017 195.00p 195.00p 190.00p 195.00p 1091
05/12/2017 195.00p 195.00p 190.00p 195.00p 2601
04/12/2017 195.00p 195.00p 190.00p 195.00p 774
01/12/2017 195.00p 195.00p 190.00p 195.00p 6261
30/11/2017 195.00p 195.00p 190.00p 195.00p 150
29/11/2017 195.00p 195.00p 190.00p 195.00p 2047
28/11/2017 195.00p 195.00p 190.00p 195.00p -2479
27/11/2017 195.00p 195.00p 190.00p 195.00p 15047
24/11/2017 195.00p 195.00p 190.00p 195.00p 1033
23/11/2017 195.00p 198.00p 190.00p 195.00p 1059
22/11/2017 195.00p 195.00p 190.00p 195.00p 3569
21/11/2017 195.00p 195.00p 190.00p 195.00p 4356
20/11/2017 195.00p 200.00p 190.00p 195.00p 1433
17/11/2017 195.00p 195.00p 190.00p 195.00p 1719
16/11/2017 195.00p 195.00p 190.00p 195.00p 2681
15/11/2017 195.00p 195.00p 190.00p 195.00p 795
14/11/2017 195.00p 196.00p 190.00p 195.00p 4485
13/11/2017 195.00p 197.00p 190.00p 195.00p 4442
10/11/2017 192.50p 192.50p 190.00p 192.50p 6105
09/11/2017 192.50p 202.50p 190.00p 192.50p 4791
08/11/2017 195.00p 195.00p 190.00p 192.50p 20107
07/11/2017 195.00p 205.00p 190.00p 195.00p 4016
06/11/2017 195.00p 197.40p 190.50p 195.00p 16054
03/11/2017 195.00p 205.00p 190.15p 195.00p 12912
02/11/2017 195.00p 205.00p 190.00p 195.00p 9101
01/11/2017 195.00p 195.00p 190.00p 195.00p 8705
31/10/2017 197.50p 201.15p 190.75p 195.00p 45086
30/10/2017 192.50p 192.50p 190.00p 192.50p 406
27/10/2017 192.50p 200.00p 190.00p 192.50p 12577
26/10/2017 202.50p 202.50p 185.81p 192.50p 5525
25/10/2017 205.00p 205.00p 200.00p 202.50p 20228
24/10/2017 205.00p 206.90p 200.00p 205.00p 4693
23/10/2017 205.00p 210.00p 200.00p 205.00p 2659
20/10/2017 207.50p 207.50p 200.00p 205.00p 33545
19/10/2017 212.50p 212.50p 200.00p 207.50p 1904
18/10/2017 212.50p 215.00p 210.00p 212.50p 1879
17/10/2017 215.00p 215.00p 211.00p 212.50p 568
16/10/2017 215.00p 218.80p 211.00p 215.00p 3489
13/10/2017 215.00p 215.00p 215.00p 215.00p 534
12/10/2017 215.00p 215.00p 215.00p 215.00p 17047
11/10/2017 212.50p 215.00p 212.50p 215.00p 7624
10/10/2017 212.50p 212.50p 212.50p 212.50p 3255
09/10/2017 217.50p 212.50p 212.50p 212.50p 616
06/10/2017 212.50p 222.50p 212.50p 212.50p 8585
05/10/2017 215.00p 215.00p 212.50p 212.50p 129
04/10/2017 215.00p 215.00p 215.00p 215.00p 3034
03/10/2017 215.00p 217.50p 215.00p 215.00p 1941
02/10/2017 222.50p 225.00p 217.50p 217.50p 8761
29/09/2017 227.50p 227.50p 222.50p 222.50p 2835
28/09/2017 227.50p 230.00p 227.50p 227.50p 770
27/09/2017 230.00p 230.00p 230.00p 230.00p 880
26/09/2017 230.00p 230.00p 230.00p 230.00p 2600
25/09/2017 230.00p 230.00p 230.00p 230.00p 1521
22/09/2017 232.50p 232.50p 230.00p 230.00p 5398
21/09/2017 232.50p 232.50p 232.50p 232.50p 1126
20/09/2017 232.50p 232.50p 232.50p 232.50p 510
19/09/2017 232.50p 232.50p 232.50p 232.50p 4848
18/09/2017 237.50p 237.50p 232.50p 232.50p 7738
15/09/2017 237.50p 237.50p 237.50p 237.50p 1544
14/09/2017 237.50p 240.00p 237.50p 237.50p 3071
13/09/2017 240.00p 240.00p 240.00p 240.00p 4426
12/09/2017 240.00p 240.00p 240.00p 240.00p 467
11/09/2017 240.00p 240.00p 240.00p 240.00p 2908
08/09/2017 240.00p 240.00p 237.50p 240.00p 5832
07/09/2017 237.50p 240.00p 237.50p 240.00p 6638
06/09/2017 237.50p 237.50p 237.50p 237.50p 1470
05/09/2017 232.50p 250.00p 232.50p 237.50p 13682
04/09/2017 232.50p 242.50p 232.50p 232.50p 1285
01/09/2017 232.50p 235.00p 232.50p 232.50p 10647
31/08/2017 235.00p 235.00p 235.00p 235.00p 2551
30/08/2017 235.00p 235.00p 235.00p 235.00p 6200
29/08/2017 235.00p 235.00p 235.00p 235.00p 10419

*Close Price adjusted for both dividends and splits