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
27/01/2016 300.00p 300.00p 230.01p 250.00p 53014
26/01/2016 275.00p 295.00p 235.01p 262.50p 31742
25/01/2016 387.50p 394.00p 275.00p 287.50p 163332
22/01/2016 537.50p 559.50p 375.00p 387.50p 44579
21/01/2016 537.50p 550.00p 532.30p 537.50p 6346
20/01/2016 550.00p 550.00p 525.00p 537.50p 11869
19/01/2016 550.00p 561.50p 531.00p 550.00p 320
18/01/2016 550.00p 575.00p 531.00p 550.00p 3950
15/01/2016 575.00p 577.50p 550.00p 550.00p 10537
14/01/2016 600.00p 600.00p 555.00p 575.00p 7195
13/01/2016 625.00p 625.00p 575.00p 600.00p 6062
12/01/2016 625.00p 650.00p 600.01p 625.00p 3563
11/01/2016 600.00p 644.50p 600.00p 625.00p 23439
08/01/2016 625.00p 625.00p 577.00p 600.00p 19683
07/01/2016 600.00p 644.93p 585.60p 625.00p 19740
06/01/2016 637.50p 640.00p 600.00p 600.00p 11485
05/01/2016 562.50p 650.00p 550.00p 637.50p 22650
04/01/2016 575.00p 580.00p 550.00p 562.50p 32987
31/12/2015 575.00p 590.00p 565.00p 575.00p 5200
30/12/2015 575.00p 600.00p 565.00p 575.00p 7693
29/12/2015 575.00p 582.50p 550.00p 575.00p 5781
24/12/2015 587.50p 587.50p 550.00p 575.00p 3555
23/12/2015 575.00p 625.00p 555.10p 587.50p 8550
22/12/2015 562.50p 575.00p 552.50p 562.50p 3219
21/12/2015 562.50p 600.00p 550.00p 562.50p 4015
18/12/2015 562.50p 562.50p 550.00p 562.50p 4963
17/12/2015 587.50p 600.00p 553.00p 562.50p 11791
16/12/2015 575.00p 590.00p 542.00p 587.50p 7294
15/12/2015 575.00p 600.00p 550.00p 575.00p 1940
14/12/2015 575.00p 710.00p 550.25p 575.00p 5182
11/12/2015 575.00p 600.00p 555.00p 575.00p 29389
10/12/2015 475.00p 570.00p 460.00p 537.50p 78000
09/12/2015 437.50p 488.00p 432.50p 475.00p 67191
08/12/2015 512.50p 525.00p 400.00p 437.50p 212659
07/12/2015 612.50p 650.00p 550.00p 562.50p 28550
04/12/2015 612.50p 675.00p 600.00p 612.50p 7647
03/12/2015 675.00p 690.00p 600.00p 612.50p 19497
02/12/2015 700.00p 720.00p 660.00p 675.00p 10930
01/12/2015 700.00p 720.00p 682.50p 700.00p 26396
30/11/2015 650.00p 902.05p 613.00p 700.00p 63594
27/11/2015 1,350.00p 1,350.00p 1,301.30p 1,312.50p 3894
26/11/2015 1,362.50p 1,400.00p 1,325.01p 1,350.00p 909
25/11/2015 1,375.00p 1,376.00p 1,350.00p 1,362.50p 3889
24/11/2015 1,375.00p 1,377.00p 1,375.00p 1,375.00p 1135
23/11/2015 1,375.00p 1,395.00p 1,350.00p 1,375.00p 1606
20/11/2015 1,375.00p 1,395.00p 1,375.00p 1,375.00p 1877
19/11/2015 1,375.00p 1,398.00p 1,363.00p 1,375.00p 2758
18/11/2015 1,425.00p 1,450.00p 1,352.50p 1,375.00p 9150
17/11/2015 1,462.50p 1,462.50p 1,362.01p 1,425.00p 10528
16/11/2015 1,487.50p 1,497.50p 1,460.00p 1,462.50p 2699
13/11/2015 1,475.00p 1,500.00p 1,460.00p 1,487.50p 2913
12/11/2015 1,550.00p 1,550.00p 1,455.00p 1,475.00p 7170
11/11/2015 1,575.00p 1,575.00p 1,506.00p 1,550.00p 1835
10/11/2015 1,625.00p 1,625.00p 1,515.00p 1,575.00p 3559
09/11/2015 1,625.00p 1,633.00p 1,600.00p 1,625.00p 2304
06/11/2015 1,662.50p 1,674.75p 1,617.50p 1,625.00p 5617
05/11/2015 1,675.00p 1,698.00p 1,634.00p 1,662.50p 871
04/11/2015 1,687.50p 1,698.00p 1,675.00p 1,675.00p 1310
03/11/2015 1,725.00p 1,775.00p 1,677.00p 1,687.50p 3783
02/11/2015 1,750.00p 1,755.00p 1,675.00p 1,712.50p 2114
30/10/2015 1,712.50p 1,712.50p 1,675.00p 1,675.00p 2236
29/10/2015 1,775.00p 1,775.00p 1,678.01p 1,687.50p 8526
28/10/2015 1,775.00p 1,775.00p 1,750.00p 1,775.00p 3905
27/10/2015 1,837.50p 1,837.50p 1,750.00p 1,775.00p 4665
26/10/2015 1,787.50p 1,800.00p 1,773.21p 1,787.50p 3699
23/10/2015 1,787.50p 1,800.00p 1,775.00p 1,787.50p 4578
22/10/2015 1,812.50p 1,812.50p 1,779.80p 1,787.50p 2793
21/10/2015 1,787.50p 1,875.00p 1,787.50p 1,812.50p 6672
20/10/2015 1,825.00p 1,893.99p 1,750.00p 1,787.50p 45346
19/10/2015 2,050.00p 2,060.00p 2,000.00p 2,050.00p 1687
16/10/2015 2,012.50p 2,075.00p 1,956.00p 2,050.00p 42370
15/10/2015 1,987.50p 2,039.99p 1,950.00p 2,012.50p 3371
14/10/2015 1,975.00p 2,013.00p 1,950.00p 1,987.50p 5533
13/10/2015 2,000.00p 2,037.50p 1,910.01p 1,975.00p 7260
12/10/2015 1,912.50p 2,120.00p 1,904.00p 2,000.00p 16966
09/10/2015 1,887.50p 1,925.00p 1,845.00p 1,912.50p 14389
08/10/2015 1,887.50p 1,895.00p 1,850.00p 1,850.00p 2628
07/10/2015 1,800.00p 1,919.99p 1,800.00p 1,887.50p 11786
06/10/2015 1,725.00p 1,850.00p 1,715.00p 1,800.00p 20400
05/10/2015 1,725.00p 1,725.00p 1,700.00p 1,725.00p 20328
02/10/2015 1,725.00p 1,725.00p 1,700.00p 1,725.00p 2841
01/10/2015 1,750.00p 1,750.00p 1,650.00p 1,725.00p 11976
30/09/2015 1,775.00p 1,775.00p 1,700.00p 1,750.00p 13551
29/09/2015 1,875.00p 1,875.00p 1,700.00p 1,775.00p 10189
28/09/2015 1,875.00p 1,883.99p 1,850.00p 1,875.00p 618
25/09/2015 1,887.50p 1,950.00p 1,850.00p 1,875.00p 6724
24/09/2015 1,912.50p 1,912.50p 1,825.00p 1,887.50p 5391
23/09/2015 1,925.00p 1,950.00p 1,875.00p 1,912.50p 2334
22/09/2015 1,937.50p 1,942.75p 1,900.00p 1,925.00p 1934
21/09/2015 1,962.50p 1,992.50p 1,925.00p 1,937.50p 34902
18/09/2015 1,925.00p 1,962.50p 1,907.00p 1,962.50p 10010
17/09/2015 1,925.00p 1,950.00p 1,915.00p 1,925.00p 4729
16/09/2015 1,900.00p 1,950.00p 1,862.50p 1,925.00p 20228
15/09/2015 1,875.00p 1,900.00p 1,812.50p 1,900.00p 4256
14/09/2015 1,900.00p 1,910.00p 1,850.00p 1,875.00p 1394
11/09/2015 1,912.50p 1,940.00p 1,850.50p 1,900.00p 4758
10/09/2015 1,937.50p 1,944.00p 1,900.00p 1,912.50p 2800
09/09/2015 1,937.50p 1,976.00p 1,900.01p 1,937.50p 1010
08/09/2015 1,950.00p 2,000.00p 1,925.00p 1,937.50p 1593
07/09/2015 1,925.00p 1,970.00p 1,900.00p 1,950.00p 10479
04/09/2015 1,937.50p 1,937.50p 1,900.00p 1,912.50p 4110
03/09/2015 1,937.50p 1,950.00p 1,927.00p 1,937.50p 4704
02/09/2015 1,975.00p 1,982.00p 1,925.00p 1,937.50p 3437
01/09/2015 1,975.00p 1,990.00p 1,950.00p 1,975.00p 3274
28/08/2015 1,987.50p 1,989.00p 1,955.00p 1,975.00p 3353
27/08/2015 2,100.00p 2,200.00p 1,955.00p 1,987.50p 4525
26/08/2015 2,125.00p 2,174.99p 2,005.00p 2,100.00p 1529
25/08/2015 2,100.00p 2,210.00p 2,065.00p 2,125.00p 3764
24/08/2015 2,225.00p 2,225.00p 2,062.01p 2,100.00p 3569
21/08/2015 2,187.50p 2,350.00p 2,161.25p 2,262.50p 10359
20/08/2015 2,087.50p 2,222.00p 2,068.80p 2,187.50p 5443
19/08/2015 2,062.50p 2,112.50p 2,025.00p 2,075.00p 1325
18/08/2015 2,062.50p 2,100.00p 2,037.50p 2,062.50p 1184
17/08/2015 2,100.00p 2,100.00p 2,036.30p 2,062.50p 4086
14/08/2015 2,112.50p 2,112.50p 2,025.00p 2,100.00p 4186
13/08/2015 2,075.00p 2,159.00p 2,075.00p 2,112.50p 7367
12/08/2015 2,075.00p 2,126.06p 2,050.00p 2,075.00p 5900
11/08/2015 2,037.50p 2,113.74p 2,037.50p 2,075.00p 15862
10/08/2015 2,037.50p 2,051.00p 2,037.50p 2,037.50p 5985
07/08/2015 2,062.50p 2,062.50p 2,010.00p 2,037.50p 3345
06/08/2015 2,100.00p 2,110.00p 2,025.00p 2,062.50p 3241
05/08/2015 2,125.00p 2,132.49p 2,080.01p 2,100.00p 2200
04/08/2015 2,075.00p 2,150.00p 2,017.01p 2,125.00p 20078
03/08/2015 2,075.00p 2,098.00p 2,012.76p 2,075.00p 2667
31/07/2015 2,075.00p 2,110.00p 2,025.01p 2,075.00p 4704
30/07/2015 2,137.50p 2,158.00p 2,050.00p 2,087.50p 3475
29/07/2015 2,137.50p 2,159.00p 2,025.00p 2,137.50p 256
28/07/2015 2,125.00p 2,162.50p 2,110.00p 2,137.50p 1189
27/07/2015 2,050.00p 2,239.99p 2,027.50p 2,125.00p 5228
24/07/2015 2,037.50p 2,125.00p 1,975.00p 2,050.00p 8990
23/07/2015 2,037.50p 2,037.50p 1,975.00p 2,000.00p 5425
22/07/2015 2,075.00p 2,090.00p 1,955.00p 2,037.50p 14695
21/07/2015 2,275.00p 2,287.50p 2,000.00p 2,075.00p 19882
20/07/2015 2,350.00p 2,365.00p 2,210.00p 2,275.00p 8696
17/07/2015 2,350.00p 2,368.00p 2,330.00p 2,350.00p 5655
16/07/2015 2,362.50p 2,375.00p 2,335.00p 2,350.00p 2812
15/07/2015 2,362.50p 2,400.00p 2,325.00p 2,362.50p 7681
14/07/2015 2,387.50p 2,387.50p 2,350.00p 2,375.00p 25312
13/07/2015 2,450.00p 2,500.00p 2,387.50p 2,387.50p 10386
10/07/2015 2,487.50p 2,550.00p 2,400.00p 2,450.00p 2700
09/07/2015 2,337.50p 2,525.00p 2,332.50p 2,487.50p 5576
08/07/2015 2,475.00p 2,475.00p 2,050.00p 2,337.50p 19347
07/07/2015 2,587.50p 2,587.50p 2,442.83p 2,475.00p 4169
06/07/2015 2,650.00p 2,665.00p 2,550.00p 2,587.50p 3043
03/07/2015 2,625.00p 2,650.00p 2,625.00p 2,650.00p 2840
02/07/2015 2,737.50p 2,737.50p 2,600.00p 2,625.00p 11302
01/07/2015 2,800.00p 2,800.00p 2,728.75p 2,737.50p 2177
30/06/2015 2,800.00p 2,800.00p 2,775.00p 2,800.00p 7162
29/06/2015 2,862.50p 2,869.00p 2,800.00p 2,800.00p 3874
26/06/2015 2,862.50p 2,892.50p 2,825.00p 2,862.50p 3165
25/06/2015 2,812.50p 2,895.00p 2,760.00p 2,862.50p 8925
24/06/2015 2,800.00p 2,835.00p 2,775.00p 2,812.50p 1414
23/06/2015 2,762.50p 2,775.00p 2,750.00p 2,762.50p 1968
22/06/2015 2,812.50p 2,825.00p 2,758.00p 2,762.50p 2876
19/06/2015 2,750.00p 2,846.00p 2,750.00p 2,812.50p 4554
18/06/2015 2,750.00p 2,770.00p 2,720.00p 2,750.00p 3496
17/06/2015 2,800.00p 2,840.00p 2,705.00p 2,750.00p 4401
16/06/2015 2,750.00p 2,850.00p 2,732.50p 2,800.00p 4614
15/06/2015 2,700.00p 2,788.00p 2,667.50p 2,750.00p 5604
12/06/2015 2,800.00p 2,850.00p 2,675.00p 2,675.00p 5123
11/06/2015 2,750.00p 2,850.00p 2,715.00p 2,800.00p 3773
10/06/2015 2,600.00p 2,800.00p 2,560.00p 2,750.00p 8288
09/06/2015 2,662.50p 2,673.38p 2,531.88p 2,600.00p 8653
08/06/2015 2,850.00p 2,870.00p 2,600.00p 2,662.50p 19096
05/06/2015 2,925.00p 2,985.00p 2,800.00p 2,850.00p 11422
04/06/2015 3,025.00p 3,025.00p 2,900.00p 2,925.00p 14729
03/06/2015 3,000.00p 3,100.00p 3,000.00p 3,025.00p 15374
02/06/2015 2,925.00p 3,016.00p 2,900.00p 3,000.00p 13701
01/06/2015 2,950.00p 3,100.00p 2,900.00p 2,925.00p 21996
29/05/2015 2,800.00p 3,000.00p 2,770.00p 2,900.00p 16970
28/05/2015 2,862.50p 2,975.00p 2,715.00p 2,800.00p 24241
27/05/2015 2,875.00p 2,882.00p 2,825.00p 2,862.50p 4349
26/05/2015 2,987.50p 3,010.00p 2,825.00p 2,862.50p 10751
22/05/2015 2,975.00p 3,015.25p 2,950.00p 2,987.50p 6283
21/05/2015 2,975.00p 3,000.00p 2,950.00p 2,975.00p 6830
20/05/2015 2,950.00p 2,990.25p 2,900.00p 2,975.00p 37029
19/05/2015 2,950.00p 3,045.00p 2,912.50p 2,950.00p 17984
18/05/2015 2,712.50p 3,025.00p 2,700.00p 2,950.00p 60320
15/05/2015 2,600.00p 2,725.00p 2,590.00p 2,712.50p 75013
14/05/2015 2,600.00p 2,625.00p 2,592.50p 2,600.00p 13947
13/05/2015 2,575.00p 2,625.00p 2,575.00p 2,600.00p 39583
12/05/2015 2,612.50p 2,612.50p 2,565.00p 2,575.00p 24975
11/05/2015 2,475.00p 2,650.00p 2,475.00p 2,612.50p 55124
08/05/2015 2,400.00p 2,441.00p 2,400.00p 2,412.50p 9877
07/05/2015 2,400.00p 2,450.00p 2,400.00p 2,400.00p 14083
06/05/2015 2,400.00p 2,450.00p 2,375.00p 2,400.00p 15540
05/05/2015 2,425.00p 2,475.00p 2,390.50p 2,400.00p 10414
01/05/2015 2,450.00p 2,461.75p 2,368.00p 2,425.00p 2347
30/04/2015 2,450.00p 2,500.00p 2,412.50p 2,450.00p 3987
29/04/2015 2,300.00p 2,499.99p 2,300.00p 2,450.00p 14147
28/04/2015 2,275.00p 2,340.00p 2,256.00p 2,300.00p 3772
27/04/2015 2,250.00p 2,286.00p 2,240.00p 2,275.00p 6420
24/04/2015 2,275.00p 2,300.00p 2,245.00p 2,250.00p 8771
23/04/2015 2,275.00p 2,277.30p 2,250.00p 2,275.00p 2526
22/04/2015 2,312.50p 2,325.00p 2,250.00p 2,275.00p 2828
21/04/2015 2,350.00p 2,350.00p 2,231.31p 2,312.50p 6369
20/04/2015 2,350.00p 2,375.00p 2,250.00p 2,350.00p 6419
17/04/2015 2,287.50p 2,375.00p 2,275.00p 2,350.00p 10103
16/04/2015 2,287.50p 2,300.00p 2,287.50p 2,287.50p 9065
15/04/2015 2,275.00p 2,300.00p 2,250.00p 2,287.50p 9709

*Close Price adjusted for both dividends and splits