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
25/08/2017 235.00p 235.00p 235.00p 235.00p 4895
24/08/2017 235.00p 235.00p 235.00p 235.00p 8028
23/08/2017 235.00p 235.00p 235.00p 235.00p 4327
22/08/2017 235.00p 235.00p 235.00p 235.00p 894
21/08/2017 235.00p 235.00p 235.00p 235.00p 213
18/08/2017 235.00p 235.00p 235.00p 235.00p 5787
17/08/2017 227.50p 235.00p 227.50p 235.00p 5548
16/08/2017 227.50p 227.50p 227.50p 227.50p 775
15/08/2017 225.00p 227.50p 225.00p 227.50p 1350
14/08/2017 222.50p 225.00p 222.50p 225.00p 11804
11/08/2017 222.50p 222.50p 222.50p 222.50p 5671
10/08/2017 220.00p 222.50p 220.00p 222.50p 11634
09/08/2017 217.50p 220.00p 217.50p 220.00p 8117
08/08/2017 207.50p 217.50p 205.00p 217.50p 50051
07/08/2017 225.00p 225.00p 205.00p 207.50p 31968
04/08/2017 250.00p 250.00p 225.00p 225.00p 34156
03/08/2017 250.00p 250.00p 250.00p 250.00p 3540
02/08/2017 250.00p 250.00p 250.00p 250.00p 2417
01/08/2017 250.00p 250.00p 247.50p 250.00p 4001
31/07/2017 247.50p 247.50p 247.50p 247.50p 1568
28/07/2017 247.50p 247.50p 247.50p 247.50p 1164
27/07/2017 245.00p 247.50p 245.00p 247.50p 188296
26/07/2017 250.00p 247.50p 235.00p 245.00p 14837
25/07/2017 252.50p 252.50p 247.50p 247.50p 5539
24/07/2017 252.50p 252.50p 252.50p 252.50p 1817
21/07/2017 252.50p 252.50p 252.50p 252.50p 1942
20/07/2017 255.00p 255.00p 252.50p 252.50p 1055
19/07/2017 255.00p 255.00p 255.00p 255.00p 1793
18/07/2017 255.00p 255.00p 255.00p 255.00p 684
17/07/2017 255.00p 255.00p 255.00p 255.00p 333
14/07/2017 255.00p 255.00p 255.00p 255.00p 4721
13/07/2017 255.00p 257.50p 255.00p 255.00p 21400
12/07/2017 255.00p 257.50p 257.50p 257.50p 5814
11/07/2017 257.50p 257.50p 257.50p 257.50p 2138
10/07/2017 257.50p 257.50p 257.50p 257.50p 1643
07/07/2017 260.00p 260.00p 257.50p 257.50p 3731
06/07/2017 260.00p 265.00p 257.50p 260.00p 3565
05/07/2017 257.50p 262.50p 257.50p 260.00p 9057
04/07/2017 262.50p 262.50p 257.50p 257.50p 24259
03/07/2017 262.50p 262.50p 262.50p 262.50p 5328
30/06/2017 262.50p 270.00p 260.00p 262.50p 8580
29/06/2017 260.00p 262.50p 260.00p 262.50p 11060
28/06/2017 262.50p 262.50p 262.50p 262.50p 15476
27/06/2017 260.00p 262.50p 262.50p 262.50p 5487
26/06/2017 262.50p 262.50p 262.50p 262.50p 29565
23/06/2017 260.00p 262.50p 262.50p 262.50p 820
22/06/2017 262.50p 262.50p 262.50p 262.50p 0
21/06/2017 262.50p 262.50p 262.50p 262.50p 0
20/06/2017 262.50p 270.00p 260.00p 262.50p 0
19/06/2017 262.50p 262.50p 262.50p 262.50p 0
16/06/2017 262.50p 262.50p 250.00p 262.50p 21368
15/06/2017 262.50p 270.00p 260.00p 262.50p 2106
14/06/2017 262.50p 262.50p 260.00p 262.50p 6423
13/06/2017 260.00p 262.90p 260.00p 262.50p 29878
12/06/2017 262.50p 264.00p 260.00p 262.50p 13328
09/06/2017 262.50p 264.70p 250.00p 262.50p 3951
08/06/2017 262.50p 265.00p 260.00p 262.50p 20989
07/06/2017 272.50p 272.50p 260.00p 262.50p 3381
06/06/2017 262.50p 272.50p 262.50p 272.50p 182284
05/06/2017 262.50p 268.60p 260.00p 262.50p 27052
02/06/2017 262.50p 263.00p 260.00p 262.50p 1058
01/06/2017 262.50p 262.50p 251.50p 262.50p 6800
31/05/2017 252.50p 269.75p 247.50p 262.50p 12515
30/05/2017 242.50p 252.50p 241.00p 252.50p 33542
26/05/2017 242.50p 245.00p 240.00p 242.50p 29820
25/05/2017 242.50p 242.50p 240.00p 242.50p 7428
24/05/2017 242.50p 242.80p 240.00p 242.50p 22665
23/05/2017 237.50p 243.70p 235.00p 242.50p 23284
22/05/2017 225.00p 237.50p 220.20p 237.50p 6472
19/05/2017 225.00p 225.00p 220.00p 225.00p 5335
18/05/2017 222.50p 225.00p 215.00p 225.00p 2623
17/05/2017 217.50p 220.00p 215.00p 220.00p 233244
16/05/2017 217.50p 218.80p 217.40p 217.50p 2341
15/05/2017 215.00p 219.90p 215.00p 217.50p 16064
12/05/2017 215.00p 218.40p 210.50p 215.00p 5508
11/05/2017 217.50p 218.90p 210.50p 215.00p 9404
10/05/2017 217.50p 219.00p 215.00p 217.50p 1751
09/05/2017 217.50p 219.95p 215.00p 217.50p 970
08/05/2017 217.50p 219.40p 195.00p 217.50p 1334
05/05/2017 232.50p 232.50p 215.25p 217.50p 79783
04/05/2017 235.00p 236.20p 230.00p 232.50p 10098
03/05/2017 235.00p 250.00p 228.00p 235.00p 5706
02/05/2017 237.50p 237.50p 230.00p 235.00p 9293
28/04/2017 237.50p 241.00p 230.00p 237.50p 3113
27/04/2017 237.50p 242.50p 230.00p 237.50p 520
26/04/2017 237.50p 237.50p 230.00p 237.50p 13550
25/04/2017 242.50p 243.50p 235.00p 237.50p 6659
24/04/2017 242.50p 243.80p 240.00p 242.50p 14616
21/04/2017 242.50p 244.00p 240.00p 242.50p 27092
20/04/2017 245.00p 247.00p 237.00p 242.50p 8229
19/04/2017 245.00p 247.50p 240.00p 245.00p 11969
18/04/2017 247.50p 252.00p 240.00p 245.00p 6892
13/04/2017 252.50p 254.67p 245.60p 247.50p 4919
12/04/2017 247.50p 255.00p 245.50p 252.50p 4351
11/04/2017 245.00p 255.00p 233.00p 247.50p 79844
10/04/2017 235.00p 235.00p 230.00p 235.00p 4429
07/04/2017 232.50p 235.00p 230.00p 235.00p 4214
06/04/2017 232.50p 235.00p 225.00p 232.50p 14676
05/04/2017 247.50p 248.75p 220.00p 232.50p 25548
04/04/2017 252.50p 254.00p 240.00p 250.00p 7033
03/04/2017 257.50p 257.50p 250.00p 252.50p 6666
31/03/2017 267.50p 267.50p 255.00p 257.50p 9224
30/03/2017 272.50p 272.50p 265.00p 270.00p 19202
29/03/2017 272.50p 275.00p 270.00p 272.50p 7825
28/03/2017 272.50p 273.30p 270.00p 272.50p 5535
27/03/2017 272.50p 272.50p 270.00p 272.50p 44858
24/03/2017 280.00p 280.00p 265.00p 272.50p 9625
23/03/2017 280.00p 280.00p 275.00p 280.00p 870
22/03/2017 280.00p 281.00p 275.00p 280.00p 7758
21/03/2017 275.00p 285.00p 270.00p 280.00p 24357
20/03/2017 275.00p 280.00p 270.00p 275.00p 29924
17/03/2017 275.00p 275.00p 270.00p 275.00p 12336
16/03/2017 275.00p 275.00p 270.00p 275.00p 4103
15/03/2017 272.50p 275.00p 270.00p 275.00p 3239
14/03/2017 275.00p 275.00p 270.00p 275.00p 3605
13/03/2017 275.00p 275.00p 270.00p 275.00p 2521
10/03/2017 275.00p 285.00p 270.00p 275.00p 22508
09/03/2017 275.00p 275.00p 257.50p 275.00p 10861
08/03/2017 275.00p 275.00p 270.00p 275.00p 5953
07/03/2017 275.00p 275.00p 270.00p 275.00p 11864
06/03/2017 280.00p 280.00p 270.00p 275.00p 17646
03/03/2017 280.00p 285.00p 276.50p 280.00p 14714
02/03/2017 277.50p 285.00p 275.25p 280.00p 15616
01/03/2017 277.50p 282.00p 270.00p 277.50p 10671
28/02/2017 277.50p 280.00p 273.00p 277.50p 24046
27/02/2017 267.50p 290.00p 261.50p 277.50p 55734
24/02/2017 260.00p 274.00p 258.70p 267.50p 409703
23/02/2017 260.00p 264.00p 256.50p 260.00p 6907
22/02/2017 257.50p 265.00p 255.60p 260.00p 11757
21/02/2017 257.50p 265.00p 250.00p 257.50p 6146
20/02/2017 260.00p 265.00p 250.00p 257.50p 11926
17/02/2017 260.00p 265.00p 255.00p 260.00p 11674
16/02/2017 262.50p 265.00p 257.50p 260.00p 19924
15/02/2017 262.50p 265.00p 260.00p 262.50p 47686
14/02/2017 260.00p 265.00p 255.60p 262.50p 29508
13/02/2017 255.00p 265.00p 253.50p 260.00p 52407
10/02/2017 265.00p 269.90p 250.00p 255.00p 54304
09/02/2017 247.50p 275.00p 245.00p 265.00p 74531
08/02/2017 240.00p 250.00p 236.50p 247.50p 42674
07/02/2017 220.00p 245.00p 220.00p 240.00p 62855
06/02/2017 205.00p 230.00p 201.00p 217.50p 31180
03/02/2017 200.00p 210.00p 197.00p 205.00p 163456
02/02/2017 200.00p 200.00p 190.00p 200.00p 145501
01/02/2017 195.00p 200.00p 190.00p 200.00p 56110
31/01/2017 195.00p 195.00p 190.00p 195.00p 28847
30/01/2017 195.00p 195.00p 190.00p 195.00p 17679
27/01/2017 200.00p 200.00p 190.00p 195.00p 7069
26/01/2017 200.00p 208.00p 190.00p 200.00p 10358
25/01/2017 195.00p 200.00p 186.00p 190.00p 16505
24/01/2017 192.50p 202.50p 189.20p 197.50p 57705
23/01/2017 172.50p 195.00p 172.50p 187.50p 19905
20/01/2017 172.50p 180.00p 166.00p 172.50p 12137
19/01/2017 165.00p 178.00p 162.50p 172.50p 27345
18/01/2017 165.00p 170.00p 162.00p 165.00p 97302
17/01/2017 165.00p 170.00p 162.20p 165.00p 36062
16/01/2017 165.00p 168.00p 160.00p 165.00p 6447
13/01/2017 165.00p 169.00p 160.00p 165.00p 6066
12/01/2017 157.50p 172.50p 156.50p 165.00p 221912
11/01/2017 155.00p 155.00p 150.00p 155.00p 2280
10/01/2017 155.00p 155.00p 150.00p 155.00p 818
09/01/2017 155.00p 155.00p 150.00p 155.00p 9054
06/01/2017 155.00p 157.00p 140.00p 155.00p 7447
05/01/2017 155.00p 158.00p 150.00p 155.00p 16432
04/01/2017 150.00p 150.00p 140.00p 150.00p 2294
03/01/2017 150.00p 150.00p 140.00p 150.00p 867
30/12/2016 142.50p 150.00p 140.00p 150.00p 9052
29/12/2016 157.50p 157.50p 140.10p 142.50p 12855
28/12/2016 160.00p 160.00p 150.00p 157.50p 2415
23/12/2016 160.00p 160.00p 155.00p 160.00p 216
22/12/2016 160.00p 160.00p 150.00p 160.00p 310
21/12/2016 160.00p 160.00p 155.00p 160.00p 2537
20/12/2016 160.00p 160.00p 155.00p 160.00p 1054
19/12/2016 160.00p 160.00p 155.00p 160.00p 330
16/12/2016 160.00p 160.00p 155.00p 160.00p 2606
15/12/2016 160.00p 160.00p 155.00p 160.00p 30429
14/12/2016 160.00p 160.00p 155.00p 160.00p 2389
13/12/2016 160.00p 160.00p 155.00p 160.00p 2425
12/12/2016 157.50p 160.00p 157.50p 160.00p 6456
09/12/2016 160.00p 162.50p 155.00p 160.00p 9178
08/12/2016 160.00p 161.99p 157.50p 160.00p 6833
07/12/2016 160.00p 165.00p 157.50p 160.00p 656369
06/12/2016 152.50p 167.00p 150.00p 157.50p 44850
05/12/2016 152.50p 153.00p 150.00p 152.50p 23289
02/12/2016 155.00p 155.00p 150.00p 152.50p 16313
01/12/2016 157.50p 160.00p 150.00p 155.00p 17732
30/11/2016 165.00p 165.00p 150.00p 157.50p 24591
29/11/2016 170.00p 173.00p 150.00p 165.00p 32521
28/11/2016 170.00p 170.00p 165.00p 170.00p 4223
25/11/2016 170.00p 170.00p 165.00p 170.00p 5679
24/11/2016 170.00p 175.00p 165.00p 170.00p 7506
23/11/2016 187.50p 187.50p 165.00p 170.00p 25019
22/11/2016 187.50p 187.50p 173.00p 187.50p 30726
21/11/2016 187.50p 187.50p 175.00p 187.50p 1655
18/11/2016 187.50p 187.50p 175.00p 187.50p 3076
17/11/2016 187.50p 187.50p 175.00p 187.50p 13320
16/11/2016 187.50p 187.50p 175.00p 187.50p 9771
15/11/2016 182.50p 187.50p 167.50p 187.50p 11947
14/11/2016 162.50p 182.50p 159.50p 182.50p 27884
11/11/2016 190.00p 190.00p 170.00p 190.00p 11074
10/11/2016 190.00p 190.00p 180.00p 190.00p 1608

*Close Price adjusted for both dividends and splits