Avacta Group (AVCT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avacta Group

Date Open High Low Close* Volume
29/06/2015 125.50p 125.50p 122.01p 125.50p 4365
26/06/2015 129.50p 129.50p 122.00p 125.50p 31661
25/06/2015 129.50p 131.00p 127.00p 129.50p 20110
24/06/2015 130.00p 130.00p 127.00p 129.50p 67344
23/06/2015 129.50p 130.00p 127.50p 130.00p 15737
22/06/2015 131.00p 131.00p 128.00p 128.50p 28436
19/06/2015 129.50p 131.75p 129.25p 131.00p 129792
18/06/2015 127.00p 130.00p 127.00p 129.50p 223928
17/06/2015 126.00p 129.90p 124.50p 127.00p 46987
16/06/2015 123.50p 127.00p 122.70p 126.00p 78833
15/06/2015 117.50p 125.00p 115.00p 123.50p 85825
12/06/2015 112.50p 118.80p 110.00p 117.50p 9504
11/06/2015 112.50p 114.00p 110.00p 112.50p 24259
10/06/2015 111.00p 112.50p 108.00p 112.50p 23970
09/06/2015 111.00p 111.00p 107.00p 111.00p 833322
08/06/2015 111.00p 111.00p 107.00p 111.00p 129667
05/06/2015 111.00p 111.00p 107.00p 111.00p 4982
04/06/2015 110.00p 111.50p 107.00p 111.00p 2526
03/06/2015 109.50p 110.00p 107.00p 110.00p 10676
02/06/2015 111.50p 111.50p 105.00p 110.00p 11429
01/06/2015 112.50p 112.50p 108.00p 111.50p 9602
29/05/2015 112.50p 114.60p 106.00p 112.50p 8304
28/05/2015 113.50p 113.50p 110.00p 112.50p 6100
27/05/2015 117.50p 117.50p 106.00p 113.50p 33358
26/05/2015 117.00p 119.99p 114.00p 117.50p 44881
22/05/2015 116.50p 117.50p 110.00p 117.00p 39447
21/05/2015 112.50p 117.00p 110.00p 116.00p 29072
20/05/2015 117.50p 117.80p 108.00p 112.50p 49971
19/05/2015 109.50p 120.00p 109.50p 117.50p 91207
18/05/2015 87.50p 111.99p 87.50p 109.50p 1866068
15/05/2015 85.50p 85.50p 83.00p 85.50p 6552
14/05/2015 85.50p 85.65p 85.00p 85.50p 12092
13/05/2015 85.00p 85.50p 84.03p 85.50p 2883
12/05/2015 85.00p 85.00p 84.10p 85.00p 3166
11/05/2015 85.00p 85.50p 84.03p 85.00p 4579
08/05/2015 85.00p 85.00p 84.03p 85.00p 12204
07/05/2015 85.00p 86.00p 84.00p 85.00p 2260
06/05/2015 84.50p 85.00p 83.50p 85.00p 7854
05/05/2015 84.50p 84.75p 83.00p 84.50p 17961
01/05/2015 84.50p 84.70p 84.50p 84.50p 1000
30/04/2015 84.50p 84.50p 83.00p 84.50p 2617
29/04/2015 84.50p 85.00p 82.00p 84.50p 11741
28/04/2015 85.50p 85.50p 81.50p 85.00p 11510
27/04/2015 85.00p 85.00p 80.43p 85.00p 26044
24/04/2015 85.00p 85.00p 83.00p 85.00p 3143
23/04/2015 85.50p 85.50p 83.00p 85.00p 13830
22/04/2015 85.50p 85.50p 82.50p 85.50p 8551
21/04/2015 85.50p 85.50p 84.00p 85.50p 1064
20/04/2015 85.50p 85.50p 82.50p 85.50p 12640
17/04/2015 85.50p 85.50p 84.00p 85.50p 484
16/04/2015 85.50p 85.50p 84.00p 85.50p 7420
15/04/2015 86.00p 86.00p 85.00p 85.50p 7316
14/04/2015 85.50p 88.00p 84.10p 86.00p 28260
13/04/2015 85.00p 85.50p 84.06p 85.50p 9711
10/04/2015 85.00p 85.00p 83.00p 85.00p 17051
09/04/2015 85.50p 85.50p 84.00p 85.00p 5443
08/04/2015 85.50p 85.50p 84.00p 85.50p 3208
07/04/2015 86.50p 86.50p 84.00p 85.50p 16610
02/04/2015 86.50p 86.50p 85.00p 86.50p 8988
01/04/2015 86.50p 86.50p 85.00p 86.50p 3051
31/03/2015 86.50p 86.50p 85.00p 86.50p 2572
30/03/2015 86.50p 86.50p 85.00p 86.50p 2683
27/03/2015 86.50p 86.50p 85.00p 86.50p 5938
26/03/2015 86.50p 87.00p 85.00p 86.50p 9995
25/03/2015 86.50p 87.00p 83.00p 86.50p 15729
24/03/2015 86.50p 86.50p 85.00p 86.50p 7628
23/03/2015 85.50p 86.50p 85.00p 86.50p 6131
20/03/2015 84.00p 84.00p 83.00p 84.00p 5505
19/03/2015 84.00p 84.00p 83.00p 84.00p 26921
18/03/2015 84.00p 84.00p 82.00p 84.00p 4323
17/03/2015 84.00p 84.00p 83.00p 84.00p 7770
16/03/2015 84.00p 84.00p 82.50p 84.00p 4329
13/03/2015 84.00p 84.00p 83.00p 84.00p 4162
12/03/2015 84.50p 84.50p 83.00p 84.00p 6530
11/03/2015 84.50p 85.00p 83.00p 84.50p 39845
10/03/2015 84.50p 85.00p 83.50p 84.50p 3903
09/03/2015 84.50p 84.50p 83.50p 84.50p 513
06/03/2015 84.50p 84.80p 83.70p 84.50p 2310
05/03/2015 84.50p 85.00p 83.50p 84.50p 3002
04/03/2015 84.50p 84.50p 83.08p 84.50p 8639
03/03/2015 85.50p 85.50p 83.00p 84.50p 14903
02/03/2015 85.50p 85.50p 85.00p 85.50p 2463
27/02/2015 85.50p 85.50p 83.50p 85.50p 20493
26/02/2015 85.50p 85.50p 85.00p 85.50p 5130
25/02/2015 85.50p 85.50p 85.00p 85.50p 607
24/02/2015 87.00p 87.00p 85.00p 85.50p 16986
23/02/2015 88.50p 88.50p 87.00p 87.00p 13667
20/02/2015 88.50p 88.50p 88.20p 88.50p 743
19/02/2015 88.50p 88.50p 88.00p 88.50p 6010
18/02/2015 89.00p 89.00p 87.50p 88.50p 60298
17/02/2015 89.00p 89.00p 87.00p 89.00p 633259
16/02/2015 88.50p 89.37p 87.00p 89.00p 33846
13/02/2015 79.00p 90.00p 79.00p 88.50p 103224
12/02/2015 77.00p 78.60p 75.50p 78.50p 44842
11/02/2015 76.50p 76.50p 74.00p 76.50p 11623
10/02/2015 76.50p 77.00p 74.00p 76.50p 14077
09/02/2015 71.50p 78.20p 70.30p 76.50p 653232
06/02/2015 70.00p 70.00p 68.00p 70.00p 6063
05/02/2015 70.00p 70.00p 69.50p 70.00p 4
04/02/2015 70.00p 70.00p 68.00p 70.00p 3366
03/02/2015 71.00p 71.00p 70.00p 71.00p 30369
02/02/2015 71.50p 71.50p 70.00p 71.00p 21993
30/01/2015 71.50p 71.50p 70.00p 71.50p 685
29/01/2015 71.50p 71.50p 70.00p 71.50p 2470
28/01/2015 71.50p 71.50p 68.00p 71.50p 12510
27/01/2015 71.50p 72.00p 70.33p 71.50p 7612
26/01/2015 73.00p 73.00p 70.34p 71.50p 31850
23/01/2015 73.50p 74.50p 72.00p 73.00p 31225
22/01/2015 73.00p 73.00p 72.00p 73.00p 30516
21/01/2015 73.00p 73.00p 72.00p 73.00p 6695
20/01/2015 73.00p 73.00p 72.00p 73.00p 32060
19/01/2015 73.50p 73.50p 73.00p 73.00p 22841
16/01/2015 73.50p 74.37p 73.00p 73.50p 20979
15/01/2015 73.50p 75.00p 72.00p 73.50p 5633
14/01/2015 76.50p 76.50p 72.00p 73.50p 52344
13/01/2015 73.50p 77.00p 73.50p 76.50p 37186
12/01/2015 68.00p 74.52p 67.00p 73.50p 41471
09/01/2015 66.00p 70.00p 66.00p 68.00p 20441
08/01/2015 64.00p 66.00p 63.00p 66.00p 32149
07/01/2015 64.00p 64.00p 63.00p 64.00p 3814
06/01/2015 64.00p 64.00p 62.00p 64.00p 41530
05/01/2015 64.00p 64.00p 63.00p 64.00p 16190
02/01/2015 64.00p 64.00p 63.00p 64.00p 4639
31/12/2014 64.00p 64.00p 63.00p 64.00p 3451
30/12/2014 63.50p 64.00p 58.00p 64.00p 39000
29/12/2014 63.00p 63.75p 61.00p 63.50p 19314
24/12/2014 63.00p 63.00p 61.00p 63.00p 2866
23/12/2014 63.00p 63.00p 60.00p 63.00p 2030
22/12/2014 63.00p 63.00p 61.00p 63.00p 1059
19/12/2014 63.00p 63.00p 60.00p 63.00p 3998
18/12/2014 63.50p 63.50p 60.00p 63.00p 4784
17/12/2014 66.00p 66.00p 60.00p 63.50p 10183
16/12/2014 67.00p 67.00p 64.00p 66.00p 3468
15/12/2014 67.00p 67.00p 64.00p 67.00p 169
12/12/2014 67.00p 67.00p 64.00p 67.00p 750
11/12/2014 67.00p 67.00p 64.00p 67.00p 1552
10/12/2014 67.00p 67.00p 64.00p 67.00p 5726
09/12/2014 65.00p 67.00p 62.00p 67.00p 17548
08/12/2014 65.00p 65.00p 64.00p 65.00p 0
05/12/2014 65.00p 65.00p 65.00p 65.00p 2297
04/12/2014 67.50p 67.50p 62.00p 65.00p 16296
03/12/2014 67.00p 67.50p 64.00p 67.50p 24631
02/12/2014 63.50p 67.00p 63.50p 67.00p 13084
01/12/2014 63.00p 65.00p 62.00p 63.50p 7494
28/11/2014 63.00p 65.00p 61.00p 63.00p 10538
27/11/2014 65.50p 65.50p 60.50p 63.00p 31541
26/11/2014 66.00p 66.00p 65.00p 65.50p 11425
25/11/2014 66.00p 67.50p 65.00p 66.00p 3955
24/11/2014 69.00p 72.63p 65.90p 66.00p 9728
21/11/2014 69.00p 69.00p 68.80p 69.00p 3891
20/11/2014 68.50p 69.20p 68.00p 69.00p 4108
19/11/2014 72.50p 72.50p 68.00p 68.50p 10248
18/11/2014 72.50p 72.50p 70.00p 72.50p 1587
17/11/2014 72.50p 72.50p 70.00p 72.50p 950
14/11/2014 72.50p 72.50p 70.00p 72.50p 4258
13/11/2014 70.50p 72.50p 69.00p 72.50p 11046
12/11/2014 72.50p 72.50p 70.00p 70.50p 2430
11/11/2014 72.50p 73.00p 70.00p 72.50p 1171
10/11/2014 72.50p 72.50p 72.50p 72.50p 0
07/11/2014 74.00p 74.00p 72.50p 72.50p 1730
06/11/2014 75.50p 75.50p 70.00p 74.00p 28870
05/11/2014 75.50p 75.50p 73.00p 75.50p 514
04/11/2014 75.50p 75.50p 75.50p 75.50p 0
03/11/2014 76.50p 76.50p 73.00p 75.50p 13278
31/10/2014 77.50p 78.00p 75.00p 76.50p 6056
30/10/2014 74.50p 77.50p 74.00p 77.50p 10062
29/10/2014 71.50p 75.00p 70.50p 74.50p 85453
28/10/2014 77.50p 77.50p 70.50p 71.50p 16884
27/10/2014 78.00p 78.00p 76.00p 77.50p 422
24/10/2014 78.00p 78.00p 76.00p 78.00p 1766
23/10/2014 76.50p 78.40p 76.00p 78.00p 16368
22/10/2014 76.50p 76.70p 76.50p 76.50p 2439
21/10/2014 76.50p 76.73p 75.00p 76.50p 12962
20/10/2014 76.00p 77.00p 75.00p 76.50p 25901
17/10/2014 76.00p 77.00p 73.00p 76.00p 27206
16/10/2014 74.50p 76.50p 73.00p 76.00p 67145
15/10/2014 76.50p 76.50p 72.00p 72.50p 28724
14/10/2014 75.50p 76.50p 75.00p 76.50p 11849
13/10/2014 78.50p 78.50p 75.00p 75.50p 17553
10/10/2014 79.00p 79.00p 78.00p 78.50p 5568
09/10/2014 78.50p 79.00p 78.50p 79.00p 0
08/10/2014 80.00p 80.00p 77.00p 78.50p 14994
07/10/2014 80.00p 80.00p 78.00p 80.00p 537
06/10/2014 80.00p 80.00p 78.00p 80.00p 6094
03/10/2014 80.00p 80.00p 78.00p 80.00p 500
02/10/2014 80.00p 80.00p 77.00p 80.00p 16473
01/10/2014 80.00p 80.00p 78.18p 80.00p 68
30/09/2014 80.00p 80.00p 77.00p 80.00p 7706
29/09/2014 81.00p 81.00p 75.00p 80.00p 17325
26/09/2014 83.50p 83.50p 76.50p 81.00p 16566
25/09/2014 84.50p 84.50p 82.00p 83.50p 7738
24/09/2014 85.50p 85.50p 83.00p 84.50p 12045
23/09/2014 86.00p 86.00p 83.00p 85.50p 13869
22/09/2014 86.00p 86.00p 84.00p 86.00p 3829
19/09/2014 86.00p 86.00p 84.00p 86.00p 4037
18/09/2014 86.00p 86.00p 84.00p 86.00p 1880
17/09/2014 87.00p 87.00p 84.00p 86.00p 8678
16/09/2014 85.00p 88.70p 83.20p 87.00p 3893
15/09/2014 85.00p 86.00p 83.50p 85.00p 52325
12/09/2014 84.00p 85.00p 83.16p 85.00p 2489

*Close Price adjusted for both dividends and splits