Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/09/2014 83.50p 85.00p 83.00p 84.00p 45169
10/09/2014 83.50p 83.50p 83.15p 83.50p 1815
09/09/2014 83.50p 83.50p 83.10p 83.50p 2382
08/09/2014 83.50p 84.50p 82.50p 83.50p 21256
05/09/2014 83.50p 84.01p 83.50p 83.50p 4
04/09/2014 83.50p 85.00p 82.50p 83.50p 12718
03/09/2014 83.50p 83.50p 83.50p 83.50p 0
02/09/2014 86.50p 86.50p 80.00p 83.50p 29066
01/09/2014 83.00p 86.50p 82.00p 86.50p 617
29/08/2014 83.00p 83.90p 83.00p 83.00p 57
28/08/2014 83.00p 84.00p 82.00p 83.00p 786
27/08/2014 83.00p 84.00p 83.00p 83.00p 21240
26/08/2014 83.00p 84.00p 83.00p 83.00p 4455
22/08/2014 83.00p 85.00p 82.00p 83.00p 6482
21/08/2014 83.00p 83.00p 82.00p 83.00p 5281
20/08/2014 78.50p 85.00p 78.50p 83.00p 75282
19/08/2014 77.50p 79.00p 76.20p 78.00p 13045
18/08/2014 77.50p 79.00p 75.00p 77.50p 38507
15/08/2014 77.50p 77.50p 75.00p 77.50p 1565
14/08/2014 77.50p 77.50p 70.00p 77.50p 8282
13/08/2014 77.50p 77.50p 71.75p 77.50p 6246
12/08/2014 77.50p 77.50p 76.00p 77.50p 5404
11/08/2014 81.50p 81.50p 73.50p 77.50p 32457
08/08/2014 85.50p 85.50p 75.00p 81.50p 56034
07/08/2014 92.00p 92.00p 80.00p 85.50p 27218
06/08/2014 92.00p 92.00p 89.00p 92.00p 6048
05/08/2014 89.50p 92.00p 89.00p 92.00p 6406
04/08/2014 93.50p 93.68p 87.00p 89.50p 42454
01/08/2014 99.00p 105.00p 90.00p 93.50p 60379
31/07/2014 106.00p 106.00p 103.00p 105.00p 5530
30/07/2014 107.00p 107.00p 102.00p 106.00p 1999
29/07/2014 107.00p 108.75p 104.00p 107.00p 4780
28/07/2014 107.50p 107.50p 105.00p 107.00p 3872
25/07/2014 107.50p 107.50p 105.00p 107.50p 3141
24/07/2014 107.50p 107.50p 105.00p 107.50p 9653
23/07/2014 109.50p 109.50p 105.00p 107.50p 6305
22/07/2014 109.50p 109.50p 107.00p 109.50p 2150
21/07/2014 111.50p 111.50p 108.00p 109.50p 2875
18/07/2014 112.00p 112.00p 108.00p 111.50p 9267
17/07/2014 112.50p 112.50p 109.00p 112.00p 3795
16/07/2014 112.00p 114.00p 110.00p 112.50p 4133
15/07/2014 113.50p 113.50p 110.00p 112.00p 7017
14/07/2014 110.50p 110.50p 107.00p 110.50p 3851
11/07/2014 110.50p 110.50p 107.00p 110.50p 1032
10/07/2014 110.50p 110.50p 107.00p 110.50p 5783
09/07/2014 110.50p 110.50p 107.00p 110.50p 2948
08/07/2014 110.50p 110.50p 107.00p 110.50p 5472
07/07/2014 110.50p 111.00p 107.00p 110.50p 7579
04/07/2014 111.50p 111.50p 107.00p 110.50p 4814
03/07/2014 112.00p 112.00p 108.00p 111.50p 11565
02/07/2014 112.50p 112.50p 109.00p 112.00p 3569
01/07/2014 113.50p 113.50p 111.00p 112.50p 2000
30/06/2014 113.50p 113.50p 106.01p 113.50p 3702
27/06/2014 113.50p 114.84p 111.00p 113.50p 5721
26/06/2014 113.50p 113.50p 111.00p 113.50p 3182
25/06/2014 113.50p 113.50p 111.00p 113.50p 2944
24/06/2014 113.50p 113.50p 111.00p 113.50p 7093
23/06/2014 114.00p 114.00p 111.00p 113.50p 9111
20/06/2014 115.00p 115.00p 107.35p 114.00p 23340
19/06/2014 114.50p 115.80p 110.00p 115.00p 14377
18/06/2014 118.00p 118.00p 112.00p 114.50p 23048
17/06/2014 118.00p 118.00p 116.00p 118.00p 6254
16/06/2014 118.50p 118.50p 116.00p 118.00p 3775
13/06/2014 118.50p 118.50p 115.00p 118.50p 21849
12/06/2014 116.00p 121.00p 115.35p 118.50p 507333
11/06/2014 112.00p 116.00p 111.00p 116.00p 47958
10/06/2014 112.00p 112.00p 111.00p 112.00p 9694
09/06/2014 112.00p 112.00p 111.00p 112.00p 40591
06/06/2014 112.00p 112.32p 108.00p 112.00p 46054
05/06/2014 112.00p 112.44p 111.00p 112.00p 30972
04/06/2014 113.00p 113.00p 111.00p 112.00p 27564
03/06/2014 113.00p 113.00p 109.00p 111.00p 14746
02/06/2014 113.50p 114.00p 112.00p 113.00p 7052
30/05/2014 113.50p 113.50p 112.00p 113.00p 1000
29/05/2014 113.50p 113.60p 112.00p 113.50p 710332
28/05/2014 114.50p 115.50p 111.00p 113.50p 13444
27/05/2014 115.50p 115.50p 109.00p 113.00p 14222
23/05/2014 115.50p 115.50p 113.60p 115.50p 6065
22/05/2014 116.50p 116.50p 112.00p 115.50p 8175
21/05/2014 116.50p 116.50p 113.00p 116.50p 160
20/05/2014 116.50p 116.50p 114.82p 116.50p 1742
19/05/2014 116.50p 116.50p 113.00p 116.50p 800
16/05/2014 116.50p 116.50p 113.00p 116.50p 354
15/05/2014 116.50p 116.50p 113.00p 116.50p 2916
14/05/2014 114.50p 117.00p 112.00p 116.50p 15848
13/05/2014 114.50p 117.00p 112.00p 114.50p 7294
12/05/2014 114.50p 115.00p 110.00p 115.00p 31173
09/05/2014 112.50p 117.00p 110.00p 115.00p 24295
08/05/2014 112.50p 113.50p 110.00p 112.50p 4353
07/05/2014 112.50p 113.50p 110.00p 113.50p 8166
06/05/2014 112.50p 115.00p 110.00p 112.50p 35956
02/05/2014 112.50p 112.70p 110.00p 112.50p 10838
01/05/2014 112.50p 112.50p 110.00p 112.50p 8571
30/04/2014 116.50p 116.50p 110.00p 112.50p 25997
29/04/2014 116.50p 116.50p 113.00p 116.50p 37225
28/04/2014 116.50p 116.50p 113.00p 116.50p 11962
25/04/2014 117.50p 117.50p 115.50p 116.50p 100
24/04/2014 120.50p 120.50p 115.00p 117.50p 36810
23/04/2014 118.00p 122.00p 116.00p 120.50p 12532
22/04/2014 117.00p 117.50p 116.00p 117.00p 8311
17/04/2014 117.00p 117.00p 116.00p 117.00p 6403
16/04/2014 117.00p 118.00p 116.00p 117.00p 9015
15/04/2014 118.00p 118.76p 115.00p 117.00p 23327
14/04/2014 117.50p 118.70p 115.00p 118.00p 8063
11/04/2014 115.50p 116.00p 115.00p 115.50p 19861
10/04/2014 113.50p 115.74p 111.00p 111.00p 10713
09/04/2014 113.50p 115.74p 111.00p 111.00p 12437
08/04/2014 115.50p 116.00p 115.00p 115.50p 12508
07/04/2014 115.50p 115.50p 110.00p 115.50p 28072
04/04/2014 113.50p 115.50p 111.75p 115.50p 9213
03/04/2014 115.50p 116.00p 110.00p 113.00p 39852
02/04/2014 115.50p 115.50p 115.00p 115.50p 16084
01/04/2014 115.50p 115.50p 115.00p 115.50p 10317
31/03/2014 113.50p 115.50p 111.55p 115.50p 27508
28/03/2014 116.50p 116.50p 113.00p 113.00p 79633
27/03/2014 117.50p 117.50p 115.00p 116.50p 18350
26/03/2014 117.50p 117.50p 110.00p 117.50p 123599
25/03/2014 117.50p 117.50p 113.94p 117.50p 14906
24/03/2014 117.50p 117.50p 111.55p 117.50p 10904
21/03/2014 115.50p 117.50p 115.00p 117.50p 5542
20/03/2014 112.50p 120.00p 110.00p 117.50p 79196
19/03/2014 113.50p 113.50p 107.00p 112.50p 16628
18/03/2014 113.50p 113.50p 112.00p 113.50p 12270
17/03/2014 113.50p 114.50p 112.00p 112.00p 4257
14/03/2014 113.50p 114.99p 112.00p 113.50p 5767
13/03/2014 115.50p 115.50p 112.00p 113.50p 7448
12/03/2014 115.50p 116.00p 114.00p 115.50p 6468
11/03/2014 115.00p 116.00p 112.00p 115.50p 5841
10/03/2014 113.50p 115.00p 112.00p 115.00p 9472
07/03/2014 113.50p 115.00p 112.15p 113.50p 4676
06/03/2014 117.50p 117.50p 113.00p 114.50p 7549
05/03/2014 117.50p 117.50p 113.00p 117.50p 4643
04/03/2014 117.00p 119.00p 114.90p 117.50p 14737
03/03/2014 116.50p 117.00p 113.00p 117.00p 36973
28/02/2014 117.00p 117.00p 114.00p 117.00p 1593
27/02/2014 117.00p 117.00p 114.00p 117.00p 490
26/02/2014 117.50p 117.50p 112.00p 117.00p 16254
25/02/2014 117.50p 117.50p 114.00p 117.50p 9937
24/02/2014 117.50p 117.50p 115.00p 117.50p 15023
21/02/2014 117.50p 118.00p 115.00p 117.50p 19620
20/02/2014 120.00p 120.00p 116.00p 118.00p 4214
19/02/2014 121.00p 121.00p 118.00p 120.00p 9844
18/02/2014 122.50p 122.50p 120.00p 121.00p 9728
17/02/2014 123.50p 123.50p 120.00p 122.50p 51928
14/02/2014 122.50p 126.00p 120.00p 123.50p 84938
13/02/2014 118.00p 124.40p 118.00p 122.50p 16041
12/02/2014 118.50p 118.60p 117.00p 118.00p 12072
11/02/2014 120.00p 120.10p 117.70p 118.50p 11829
10/02/2014 123.50p 127.00p 119.10p 120.00p 47127
07/02/2014 117.50p 124.00p 116.00p 122.50p 45056
06/02/2014 113.50p 120.00p 112.70p 117.50p 57250
05/02/2014 113.50p 113.50p 111.50p 113.50p 24380
04/02/2014 114.00p 114.00p 110.00p 113.50p 15874
03/02/2014 113.50p 114.14p 113.00p 114.00p 64251
31/01/2014 112.50p 115.00p 112.00p 113.50p 157640
30/01/2014 112.50p 112.50p 112.00p 112.50p 15158
29/01/2014 112.50p 112.70p 112.00p 112.50p 4957
28/01/2014 111.00p 114.00p 111.00p 112.50p 60819
27/01/2014 112.00p 113.00p 107.00p 109.50p 19055
24/01/2014 114.00p 114.50p 111.40p 112.00p 2864
23/01/2014 112.00p 112.00p 110.00p 112.00p 19894
22/01/2014 112.00p 112.00p 110.00p 112.00p 6029
21/01/2014 116.00p 116.00p 110.00p 112.00p 37314
20/01/2014 116.00p 116.00p 115.00p 116.00p 33104
17/01/2014 116.50p 116.70p 115.00p 116.00p 35413
16/01/2014 115.50p 116.70p 113.50p 116.50p 27012
15/01/2014 115.50p 115.70p 115.00p 115.50p 21542
14/01/2014 115.50p 115.50p 115.00p 115.50p 7365
13/01/2014 115.50p 115.50p 115.00p 115.50p 19658
10/01/2014 117.50p 117.50p 113.00p 115.50p 47278
09/01/2014 117.50p 117.50p 115.00p 117.50p 11651
08/01/2014 117.50p 117.50p 115.00p 117.50p 11298
07/01/2014 117.50p 117.50p 115.00p 117.50p 5584
06/01/2014 117.50p 117.90p 112.70p 117.50p 16840
03/01/2014 117.50p 119.88p 115.00p 117.50p 22182
02/01/2014 112.00p 120.00p 112.00p 117.50p 60019
31/12/2013 108.00p 115.00p 106.08p 112.00p 22364
30/12/2013 100.00p 107.00p 98.00p 107.00p 33562
27/12/2013 100.00p 100.00p 100.00p 100.00p 3100
24/12/2013 98.50p 100.00p 98.00p 100.00p 0
23/12/2013 100.00p 100.00p 98.00p 100.00p 4455
20/12/2013 100.00p 100.00p 98.00p 100.00p 5307
19/12/2013 100.00p 100.40p 97.00p 100.00p 9892
18/12/2013 101.50p 101.50p 100.00p 100.00p 3933
17/12/2013 98.50p 101.50p 97.00p 100.00p 14515
16/12/2013 100.00p 100.00p 95.40p 98.50p 780
13/12/2013 103.50p 105.00p 97.00p 98.50p 22501
12/12/2013 103.50p 104.30p 100.00p 103.50p 11190
11/12/2013 107.00p 108.00p 102.00p 105.00p 22783
10/12/2013 109.00p 109.00p 101.92p 107.00p 9580
09/12/2013 108.50p 110.00p 105.00p 109.00p 13227
06/12/2013 108.50p 110.60p 105.00p 107.00p 15593
05/12/2013 107.50p 110.53p 105.00p 108.50p 9850
04/12/2013 107.50p 112.00p 105.00p 108.50p 21383
03/12/2013 108.50p 108.85p 105.00p 107.50p 401952
02/12/2013 109.00p 110.00p 105.00p 108.50p 7636
29/11/2013 108.50p 111.00p 102.90p 108.50p 20731
28/11/2013 100.00p 117.00p 100.00p 108.50p 72955
27/11/2013 92.50p 102.00p 85.00p 100.00p 33590
26/11/2013 93.00p 93.00p 91.00p 92.50p 11109

*Close Price adjusted for both dividends and splits