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
30/06/2014 2,500.00p 2,550.00p 2,477.48p 2,500.00p 985
27/06/2014 2,500.00p 2,518.00p 2,482.50p 2,500.00p 1202
26/06/2014 2,500.00p 2,518.00p 2,477.48p 2,500.00p 1473
25/06/2014 2,500.00p 2,550.00p 2,475.10p 2,500.00p 4030
24/06/2014 2,500.00p 2,512.50p 2,475.10p 2,500.00p 5116
23/06/2014 2,487.50p 2,520.00p 2,482.00p 2,500.00p 5260
20/06/2014 2,475.00p 2,550.00p 2,475.00p 2,487.50p 2433
19/06/2014 2,450.00p 2,483.33p 2,415.00p 2,475.00p 3753
18/06/2014 2,525.00p 2,525.00p 2,415.00p 2,450.00p 2487
17/06/2014 2,537.50p 2,545.00p 2,500.10p 2,537.50p 1782
16/06/2014 2,537.50p 2,572.43p 2,510.00p 2,537.50p 3810
13/06/2014 2,537.50p 2,550.00p 2,500.10p 2,537.50p 1354
12/06/2014 2,575.00p 2,575.00p 2,500.00p 2,537.50p 1797
11/06/2014 2,575.00p 2,592.12p 2,550.00p 2,575.00p 2542
10/06/2014 2,575.00p 2,590.00p 2,557.65p 2,575.00p 933
09/06/2014 2,587.50p 2,587.50p 2,556.90p 2,575.00p 1231
06/06/2014 2,562.50p 2,625.00p 2,550.00p 2,587.50p 1924
05/06/2014 2,562.50p 2,562.50p 2,550.00p 2,562.50p 521
04/06/2014 2,600.00p 2,600.00p 2,525.00p 2,562.50p 1977
03/06/2014 2,625.00p 2,637.50p 2,550.00p 2,600.00p 1913
02/06/2014 2,625.00p 2,625.00p 2,600.00p 2,625.00p 1453
30/05/2014 2,625.00p 2,625.00p 2,602.50p 2,625.00p 471
29/05/2014 2,625.00p 2,640.00p 2,600.00p 2,625.00p 1868
28/05/2014 2,625.00p 2,650.00p 2,550.00p 2,625.00p 1190
27/05/2014 2,575.00p 2,635.00p 2,565.00p 2,625.00p 2260
23/05/2014 2,587.50p 2,590.00p 2,550.00p 2,575.00p 1658
22/05/2014 2,612.50p 2,612.50p 2,550.00p 2,587.50p 1221
21/05/2014 2,637.50p 2,637.50p 2,600.00p 2,612.50p 2952
20/05/2014 2,637.50p 2,637.50p 2,605.20p 2,637.50p 474
19/05/2014 2,650.00p 2,658.00p 2,600.00p 2,637.50p 2553
16/05/2014 2,687.50p 2,690.00p 2,600.00p 2,650.00p 2992
15/05/2014 2,725.00p 2,727.50p 2,700.00p 2,725.00p 1390
14/05/2014 2,675.00p 2,750.00p 2,650.00p 2,725.00p 14838
13/05/2014 2,725.00p 2,725.00p 2,650.00p 2,675.00p 3584
12/05/2014 2,775.00p 2,850.00p 2,708.25p 2,850.00p 1053
09/05/2014 2,775.00p 2,875.00p 2,750.00p 2,850.00p 2424
08/05/2014 2,775.00p 2,785.00p 2,750.00p 2,775.00p 1259
07/05/2014 2,812.50p 2,817.50p 2,750.00p 2,775.00p 10340
06/05/2014 2,825.00p 2,825.00p 2,785.00p 2,812.50p 3685
02/05/2014 2,825.00p 2,835.00p 2,800.00p 2,825.00p 2587
01/05/2014 2,875.00p 2,887.50p 2,800.00p 2,825.00p 6238
30/04/2014 2,875.00p 2,900.00p 2,850.00p 2,875.00p 1566
29/04/2014 2,875.00p 2,900.00p 2,850.00p 2,875.00p 1582
28/04/2014 2,825.00p 2,900.00p 2,825.00p 2,875.00p 6959
25/04/2014 2,800.00p 2,950.00p 2,770.00p 2,825.00p 9340
24/04/2014 2,750.00p 2,800.00p 2,738.00p 2,775.00p 1769
23/04/2014 2,775.00p 2,775.00p 2,710.00p 2,750.00p 2685
22/04/2014 2,750.00p 2,900.00p 2,750.00p 2,775.00p 5306
17/04/2014 2,750.00p 2,795.00p 2,700.00p 2,750.00p 6121
16/04/2014 2,712.50p 2,725.00p 2,711.00p 2,712.50p 6550
15/04/2014 2,950.00p 2,950.00p 2,700.00p 2,712.50p 41123
14/04/2014 2,950.00p 2,990.00p 2,900.00p 2,950.00p 2560
11/04/2014 2,950.00p 2,964.00p 2,920.00p 2,950.00p 891
10/04/2014 2,950.00p 3,000.00p 2,950.00p 2,950.00p 2190
09/04/2014 3,025.00p 3,025.00p 2,950.00p 2,950.00p 2363
08/04/2014 3,025.00p 3,037.19p 3,000.00p 3,025.00p 2096
07/04/2014 3,012.50p 3,034.75p 3,000.00p 3,025.00p 1934
04/04/2014 3,000.00p 3,000.00p 2,975.00p 3,000.00p 3456
03/04/2014 2,975.00p 3,037.50p 2,950.00p 2,950.00p 3523
02/04/2014 2,937.50p 3,000.00p 2,923.20p 2,975.00p 8057
01/04/2014 3,137.50p 3,137.50p 2,922.50p 2,937.50p 5662
31/03/2014 3,175.00p 3,180.00p 3,125.00p 3,137.50p 3397
28/03/2014 3,262.50p 3,262.50p 3,150.00p 3,250.00p 2835
27/03/2014 3,262.50p 3,286.00p 3,225.00p 3,262.50p 4490
26/03/2014 3,300.00p 3,336.60p 3,225.00p 3,262.50p 1974
25/03/2014 3,175.00p 3,350.00p 3,172.05p 3,300.00p 2308
24/03/2014 3,250.00p 3,275.00p 3,165.00p 3,175.00p 3598
21/03/2014 3,337.50p 3,337.50p 3,225.00p 3,250.00p 4387
20/03/2014 3,337.50p 3,337.50p 3,325.00p 3,337.50p 1558
19/03/2014 3,350.00p 3,350.00p 3,325.00p 3,337.50p 2353
18/03/2014 3,387.50p 3,387.50p 3,258.50p 3,350.00p 2979
17/03/2014 3,375.00p 3,375.00p 3,250.00p 3,250.00p 1975
14/03/2014 3,375.00p 3,385.00p 3,350.00p 3,375.00p 5758
13/03/2014 3,450.00p 3,741.87p 3,350.00p 3,375.00p 6417
12/03/2014 3,375.00p 3,491.25p 3,350.00p 3,450.00p 18823
11/03/2014 3,300.00p 3,400.00p 3,287.50p 3,362.50p 17982
10/03/2014 3,325.00p 3,440.00p 3,125.00p 3,287.50p 84265
07/03/2014 2,925.00p 3,150.00p 2,914.50p 3,100.00p 9391
06/03/2014 2,875.00p 2,950.00p 2,800.00p 2,925.00p 6107
05/03/2014 2,825.00p 2,835.00p 2,800.00p 2,825.00p 1497
04/03/2014 2,825.00p 2,840.00p 2,800.00p 2,825.00p 3431
03/03/2014 2,887.50p 2,887.50p 2,750.00p 2,825.00p 1810
28/02/2014 2,937.50p 2,937.50p 2,850.00p 2,887.50p 1894
27/02/2014 2,962.50p 2,975.00p 2,900.00p 2,937.50p 3020
26/02/2014 2,987.50p 2,987.50p 2,950.00p 2,962.50p 4045
25/02/2014 2,975.00p 3,050.00p 2,950.00p 2,987.50p 11641
24/02/2014 2,962.50p 3,000.00p 2,925.00p 2,962.50p 14815
21/02/2014 2,975.00p 3,000.00p 2,925.00p 2,962.50p 17104
20/02/2014 2,975.00p 3,000.00p 2,950.00p 2,975.00p 15216
19/02/2014 3,025.00p 3,050.00p 2,900.00p 2,975.00p 13271
18/02/2014 3,137.50p 3,165.00p 3,000.50p 3,025.00p 4558
17/02/2014 3,025.00p 3,199.00p 3,000.00p 3,137.50p 19892
14/02/2014 3,012.50p 3,050.00p 2,985.00p 3,025.00p 16311
13/02/2014 2,975.00p 3,100.00p 2,950.00p 3,012.50p 10094
12/02/2014 3,000.00p 3,000.00p 2,950.00p 2,975.00p 2545
11/02/2014 3,062.50p 3,062.50p 2,975.00p 3,000.00p 8684
10/02/2014 3,125.00p 3,125.00p 3,050.00p 3,062.50p 1920
07/02/2014 3,125.00p 3,150.00p 3,073.44p 3,125.00p 682
06/02/2014 3,125.00p 3,200.00p 3,100.00p 3,125.00p 1715
05/02/2014 3,125.00p 3,125.00p 3,100.00p 3,125.00p 557
04/02/2014 3,150.00p 3,150.00p 3,100.00p 3,125.00p 682
03/02/2014 3,150.00p 3,150.00p 3,100.00p 3,150.00p 283
31/01/2014 3,150.00p 3,155.00p 3,100.00p 3,150.00p 480
30/01/2014 3,187.50p 3,187.50p 3,100.00p 3,150.00p 767
29/01/2014 3,212.50p 3,212.50p 3,125.00p 3,187.50p 1789
28/01/2014 3,212.50p 3,225.00p 3,200.00p 3,212.50p 3110
27/01/2014 3,212.50p 3,225.00p 3,200.00p 3,212.50p 42940
24/01/2014 3,275.00p 3,284.00p 3,200.00p 3,212.50p 2896
23/01/2014 3,175.00p 3,290.00p 3,175.00p 3,275.00p 77539
22/01/2014 3,150.00p 3,200.00p 3,123.00p 3,175.00p 19810
21/01/2014 3,062.50p 3,185.00p 3,052.00p 3,137.50p 9088
20/01/2014 3,062.50p 3,075.00p 3,050.00p 3,062.50p 7029
17/01/2014 3,075.00p 3,075.00p 3,050.00p 3,062.50p 3418
16/01/2014 3,087.50p 3,092.81p 3,050.00p 3,075.00p 1760
15/01/2014 3,087.50p 3,089.75p 3,025.00p 3,087.50p 1659
14/01/2014 3,100.00p 3,100.00p 3,075.00p 3,087.50p 8061
13/01/2014 3,100.00p 3,100.00p 3,075.00p 3,100.00p 3747
10/01/2014 3,100.00p 3,100.00p 3,075.00p 3,100.00p 679
09/01/2014 3,112.50p 3,120.00p 3,075.00p 3,100.00p 1117
08/01/2014 3,075.00p 3,133.50p 3,050.00p 3,112.50p 9810
07/01/2014 3,087.50p 3,100.00p 3,000.00p 3,075.00p 12199
06/01/2014 3,112.50p 3,143.00p 3,000.00p 3,087.50p 27232
03/01/2014 3,200.00p 3,230.00p 3,100.00p 3,112.50p 9698
02/01/2014 3,200.00p 3,250.00p 3,105.00p 3,200.00p 1341
31/12/2013 3,250.00p 3,250.00p 3,100.00p 3,200.00p 1115
30/12/2013 3,250.00p 3,258.50p 3,200.00p 3,250.00p 1824
27/12/2013 3,275.00p 3,290.00p 3,200.00p 3,250.00p 723
24/12/2013 3,287.50p 3,292.00p 3,200.00p 3,275.00p 1031
23/12/2013 3,287.50p 3,302.50p 3,250.00p 3,287.50p 951
20/12/2013 3,312.50p 3,320.00p 3,250.00p 3,287.50p 2686
19/12/2013 3,350.00p 3,350.00p 3,300.00p 3,312.50p 275
18/12/2013 3,425.00p 3,425.00p 3,300.00p 3,350.00p 445
17/12/2013 3,450.00p 3,450.00p 3,325.00p 3,350.00p 723
16/12/2013 3,412.50p 3,412.50p 3,300.00p 3,325.00p 1660
13/12/2013 3,412.50p 3,412.50p 3,350.00p 3,412.50p 370
12/12/2013 3,475.00p 3,475.00p 3,350.09p 3,412.50p 1043
11/12/2013 3,475.00p 3,575.00p 3,450.00p 3,550.00p 1059
10/12/2013 3,525.00p 3,549.00p 3,450.00p 3,475.00p 2669
09/12/2013 3,450.00p 3,475.00p 3,411.00p 3,425.00p 1912
06/12/2013 3,525.00p 3,535.00p 3,375.00p 3,375.00p 1467
05/12/2013 3,400.00p 3,750.00p 3,400.00p 3,525.00p 5734
04/12/2013 3,400.00p 3,436.20p 3,370.00p 3,400.00p 3899
03/12/2013 3,362.50p 3,432.75p 3,350.00p 3,400.00p 3409
02/12/2013 3,362.50p 3,400.00p 3,334.00p 3,362.50p 1766
29/11/2013 3,362.50p 3,375.00p 3,325.00p 3,337.50p 1673
28/11/2013 3,362.50p 3,400.00p 3,327.00p 3,362.50p 1197
27/11/2013 3,362.50p 3,370.00p 3,327.00p 3,362.50p 2807
26/11/2013 3,400.00p 3,400.00p 3,325.00p 3,362.50p 2065
25/11/2013 3,400.00p 3,420.00p 3,350.00p 3,400.00p 2540
22/11/2013 3,400.00p 3,400.00p 3,360.00p 3,400.00p 1303
21/11/2013 3,400.00p 3,400.32p 3,355.00p 3,400.00p 8685
20/11/2013 3,437.50p 3,500.00p 3,352.00p 3,400.00p 6088
19/11/2013 3,500.00p 3,500.00p 3,400.00p 3,437.50p 3516
18/11/2013 3,600.00p 3,600.00p 3,400.00p 3,425.00p 3896
15/11/2013 3,650.00p 3,700.00p 3,500.00p 3,600.00p 2482
14/11/2013 3,750.00p 3,750.00p 3,610.00p 3,650.00p 5285
13/11/2013 3,950.00p 3,965.00p 3,748.00p 3,750.00p 4196
12/11/2013 3,750.00p 3,993.75p 3,600.00p 3,950.00p 4727
11/11/2013 3,700.00p 3,780.00p 3,600.00p 3,737.50p 4065
08/11/2013 3,587.50p 3,625.00p 3,575.00p 3,600.00p 3211
07/11/2013 3,675.00p 3,725.00p 3,547.75p 3,587.50p 5783
06/11/2013 3,725.00p 3,730.00p 3,610.00p 3,675.00p 6355
05/11/2013 3,850.00p 3,879.00p 3,708.00p 3,725.00p 3460
04/11/2013 3,850.00p 3,900.00p 3,800.00p 3,850.00p 6121
01/11/2013 4,025.00p 4,040.00p 3,811.00p 3,850.00p 4824
31/10/2013 4,125.00p 4,125.00p 4,000.00p 4,025.00p 3852
30/10/2013 4,000.00p 4,100.00p 3,950.00p 4,025.00p 10041
29/10/2013 3,975.00p 4,070.00p 3,950.00p 4,000.00p 11828
28/10/2013 3,750.00p 4,200.00p 3,750.00p 3,950.00p 19890
25/10/2013 3,687.50p 3,835.76p 3,660.00p 3,787.50p 23875
24/10/2013 4,050.00p 4,087.50p 3,555.00p 3,687.50p 22313
23/10/2013 4,225.00p 4,551.00p 4,000.00p 4,087.50p 39844
22/10/2013 3,750.00p 4,175.00p 3,675.00p 4,125.00p 67713
21/10/2013 3,262.50p 3,895.00p 2,987.50p 3,675.00p 111600
18/10/2013 3,112.50p 3,112.50p 2,975.00p 2,987.50p 10956
17/10/2013 3,012.50p 3,175.00p 2,950.00p 3,112.50p 10923
16/10/2013 3,025.00p 3,025.00p 2,973.44p 3,012.50p 627
15/10/2013 3,012.50p 3,025.00p 3,000.00p 3,025.00p 804
14/10/2013 3,125.00p 3,125.00p 3,002.00p 3,012.50p 924
11/10/2013 3,012.50p 3,015.00p 3,000.00p 3,012.50p 464
10/10/2013 3,012.50p 3,012.50p 3,000.22p 3,012.50p 15
09/10/2013 3,025.00p 3,100.00p 3,000.00p 3,100.00p 2539
08/10/2013 3,137.50p 3,137.50p 3,025.00p 3,025.00p 1833
07/10/2013 3,187.50p 3,187.50p 3,125.00p 3,137.50p 835
04/10/2013 3,225.00p 3,245.00p 3,175.00p 3,187.50p 1157
03/10/2013 3,350.00p 3,360.00p 3,200.00p 3,225.00p 1388
02/10/2013 3,412.50p 3,412.50p 3,075.00p 3,250.00p 5481
01/10/2013 3,487.50p 3,500.00p 3,400.00p 3,412.50p 2183
30/09/2013 3,600.00p 3,600.00p 3,450.00p 3,487.50p 2244
27/09/2013 3,625.00p 3,625.00p 3,600.00p 3,612.50p 2195
26/09/2013 3,675.00p 3,675.00p 3,600.00p 3,637.50p 860
25/09/2013 3,725.00p 3,725.00p 3,650.00p 3,675.00p 1088
24/09/2013 3,750.00p 3,775.00p 3,700.00p 3,725.00p 867
23/09/2013 3,712.50p 3,776.00p 3,700.00p 3,750.00p 1627
20/09/2013 3,650.00p 3,665.00p 3,600.00p 3,650.00p 251
19/09/2013 3,575.00p 3,725.00p 3,562.50p 3,650.00p 2294
18/09/2013 3,700.00p 3,725.00p 3,500.00p 3,575.00p 365
17/09/2013 3,812.50p 3,825.00p 3,700.00p 3,725.00p 355
16/09/2013 3,837.50p 3,850.00p 3,715.00p 3,825.00p 587
13/09/2013 3,937.50p 3,937.50p 3,800.00p 3,837.50p 6223

*Close Price adjusted for both dividends and splits