Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2013 93.00p 95.00p 91.00p 93.00p 31629
22/11/2013 93.00p 94.00p 91.00p 93.00p 23567
21/11/2013 93.00p 93.00p 91.00p 93.00p 9197
20/11/2013 93.00p 93.15p 91.20p 93.00p 8176
19/11/2013 94.00p 94.00p 93.00p 93.00p 14041
18/11/2013 90.50p 94.76p 90.20p 93.50p 30730
15/11/2013 88.50p 93.00p 88.05p 90.50p 29198
14/11/2013 88.50p 89.00p 88.50p 88.50p 5817
13/11/2013 88.50p 88.60p 88.00p 88.50p 3952
12/11/2013 88.50p 88.60p 88.00p 88.50p 3601
11/11/2013 88.50p 89.00p 88.00p 88.50p 20023
08/11/2013 88.00p 88.62p 86.00p 88.50p 12280
07/11/2013 89.00p 90.00p 83.00p 88.00p 30422
06/11/2013 88.50p 89.00p 88.00p 89.00p 2620
05/11/2013 88.50p 90.00p 87.00p 88.50p 11616
04/11/2013 88.50p 88.89p 87.00p 88.50p 31571
01/11/2013 88.00p 88.60p 86.00p 88.50p 7441
31/10/2013 87.50p 88.00p 86.00p 88.00p 3192
30/10/2013 87.50p 88.30p 85.00p 87.50p 3617
29/10/2013 87.50p 89.00p 85.50p 87.50p 5261
28/10/2013 87.50p 90.00p 83.00p 87.50p 48618
25/10/2013 87.50p 89.10p 85.00p 87.50p 32046
24/10/2013 89.00p 91.00p 83.60p 87.50p 27672
23/10/2013 93.00p 93.00p 89.90p 91.00p 26179
22/10/2013 92.50p 95.00p 90.00p 93.00p 40796
21/10/2013 90.00p 92.50p 88.00p 92.50p 16488
18/10/2013 90.00p 93.00p 87.00p 90.00p 43199
17/10/2013 91.50p 93.15p 87.50p 90.00p 83206
16/10/2013 87.50p 87.50p 85.50p 87.50p 8464
15/10/2013 87.50p 90.00p 85.00p 87.50p 26020
14/10/2013 86.50p 88.20p 83.00p 87.50p 8312
11/10/2013 86.50p 87.48p 83.00p 86.50p 3399
10/10/2013 86.50p 86.50p 83.00p 86.50p 1097
09/10/2013 83.50p 86.50p 82.00p 85.00p 12548
08/10/2013 82.50p 83.50p 81.00p 83.50p 2802
07/10/2013 86.00p 86.00p 82.00p 83.50p 4064
04/10/2013 86.00p 86.00p 82.00p 86.00p 4123
03/10/2013 84.00p 86.00p 82.00p 86.00p 21525
02/10/2013 85.00p 88.00p 80.00p 84.00p 5263
01/10/2013 86.50p 86.50p 82.90p 85.00p 4556
30/09/2013 89.00p 91.40p 83.00p 86.50p 28526
27/09/2013 91.50p 93.00p 85.00p 89.00p 36192
26/09/2013 92.50p 93.90p 88.00p 91.50p 19927
25/09/2013 85.50p 86.50p 84.70p 86.50p 2157
24/09/2013 86.50p 86.50p 83.00p 85.50p 19948
23/09/2013 87.50p 88.00p 82.00p 86.50p 21697
20/09/2013 89.50p 89.50p 79.13p 87.50p 15476
19/09/2013 92.50p 92.50p 85.35p 89.50p 24453
18/09/2013 93.00p 94.01p 90.00p 92.50p 30939
17/09/2013 91.00p 105.00p 91.00p 93.00p 153049
16/09/2013 86.00p 91.30p 85.00p 91.00p 138836
13/09/2013 82.00p 82.90p 79.00p 81.50p 8255
12/09/2013 82.50p 82.50p 80.00p 82.00p 18628
11/09/2013 86.50p 86.50p 79.53p 82.50p 21758
10/09/2013 86.50p 86.50p 85.00p 86.50p 6947
09/09/2013 86.50p 86.50p 83.00p 86.50p 14235
06/09/2013 86.50p 86.50p 85.00p 86.50p 7685
05/09/2013 86.50p 87.50p 85.00p 86.50p 16637
04/09/2013 85.50p 87.50p 85.00p 86.50p 7992
03/09/2013 86.50p 86.50p 85.00p 86.50p 5285
02/09/2013 86.50p 86.50p 85.00p 86.50p 6403
30/08/2013 86.50p 87.10p 85.90p 86.50p 10859
29/08/2013 85.00p 86.50p 85.00p 86.50p 5852
28/08/2013 87.50p 87.50p 80.00p 82.50p 24311
27/08/2013 88.50p 88.50p 83.00p 87.50p 7765
23/08/2013 88.50p 88.50p 85.00p 88.50p 8615
22/08/2013 90.00p 90.00p 82.00p 88.50p 45267
21/08/2013 90.00p 92.45p 87.00p 91.00p 10404
20/08/2013 90.00p 91.70p 85.00p 90.00p 10119
19/08/2013 89.00p 95.00p 83.40p 90.00p 19368
16/08/2013 87.50p 92.00p 85.00p 89.00p 12698
15/08/2013 89.50p 89.50p 85.00p 87.50p 21252
14/08/2013 90.00p 90.20p 88.00p 89.50p 3652
13/08/2013 91.50p 92.00p 88.00p 90.00p 8596
12/08/2013 94.00p 100.00p 88.00p 91.50p 31363
09/08/2013 84.00p 103.63p 83.00p 94.00p 138962
08/08/2013 84.00p 84.00p 83.00p 84.00p 16685
07/08/2013 83.00p 85.00p 82.20p 85.00p 26138
06/08/2013 82.50p 83.00p 80.70p 83.00p 4080
05/08/2013 82.50p 82.50p 80.00p 82.50p 13015
02/08/2013 84.50p 84.50p 80.00p 82.50p 6506
01/08/2013 84.50p 84.50p 81.00p 84.50p 2087
31/07/2013 84.50p 84.50p 81.00p 84.50p 4699
30/07/2013 84.00p 84.50p 80.00p 84.50p 7446
29/07/2013 93.50p 93.50p 78.71p 84.00p 57694
26/07/2013 92.50p 98.00p 90.00p 93.50p 117338
25/07/2013 74.50p 94.50p 71.50p 92.50p 70191
24/07/2013 71.00p 75.00p 71.00p 71.50p 39197
23/07/2013 63.50p 75.00p 63.50p 71.00p 45650
22/07/2013 61.00p 65.00p 61.00p 63.50p 18172
19/07/2013 61.00p 62.00p 61.00p 61.00p 24699
18/07/2013 56.50p 67.00p 53.50p 61.00p 932854
17/07/2013 53.50p 54.00p 53.00p 53.50p 58609
16/07/2013 53.50p 53.50p 53.00p 53.50p 36767
15/07/2013 53.50p 54.00p 53.00p 53.50p 49838
12/07/2013 53.50p 53.65p 53.00p 53.50p 34774
11/07/2013 53.50p 53.50p 53.00p 53.50p 5700
10/07/2013 55.50p 55.50p 53.05p 53.50p 26972
09/07/2013 56.50p 57.00p 55.00p 55.50p 19084
08/07/2013 57.00p 57.00p 56.00p 56.50p 13005
05/07/2013 56.00p 68.66p 55.00p 57.00p 51817
04/07/2013 56.00p 56.50p 52.75p 56.00p 56047
03/07/2013 61.50p 62.00p 55.00p 56.00p 35109
02/07/2013 66.00p 66.00p 60.00p 61.50p 34090
01/07/2013 69.00p 69.00p 62.75p 66.00p 10591
28/06/2013 72.50p 72.50p 65.00p 68.00p 12156
27/06/2013 72.50p 72.50p 70.00p 72.50p 1550
26/06/2013 72.50p 72.50p 70.00p 72.50p 8415
25/06/2013 72.50p 73.50p 71.00p 72.50p 5833
24/06/2013 75.00p 75.58p 70.00p 72.50p 11239
21/06/2013 75.00p 75.42p 75.00p 75.00p 5208
20/06/2013 78.50p 79.05p 75.00p 75.00p 9778
19/06/2013 78.50p 79.10p 77.00p 78.50p 5200
18/06/2013 81.50p 82.00p 74.00p 78.50p 41284
17/06/2013 81.50p 82.00p 78.00p 81.50p 23008
14/06/2013 86.00p 86.00p 79.00p 81.50p 21862
13/06/2013 86.50p 86.50p 82.00p 86.00p 26768
12/06/2013 87.50p 87.50p 83.00p 86.50p 7733
11/06/2013 87.50p 88.00p 83.00p 87.50p 2855
10/06/2013 88.50p 88.50p 85.00p 87.50p 7233
07/06/2013 88.50p 88.50p 85.00p 88.50p 4905
06/06/2013 89.00p 89.00p 85.00p 88.50p 26457
05/06/2013 89.00p 90.50p 85.00p 89.00p 10416
04/06/2013 89.00p 91.50p 85.40p 90.50p 5107
03/06/2013 91.50p 91.50p 90.00p 91.50p 8678
31/05/2013 91.50p 91.50p 90.00p 91.50p 2873
30/05/2013 89.50p 91.50p 89.50p 91.50p 42962
29/05/2013 91.50p 91.50p 90.00p 91.50p 6791
28/05/2013 91.50p 91.50p 90.00p 91.50p 10598
24/05/2013 92.50p 92.50p 88.99p 91.50p 43639
23/05/2013 92.50p 92.50p 90.00p 92.50p 5496
22/05/2013 94.50p 94.50p 89.75p 92.50p 32914
21/05/2013 97.50p 97.50p 92.00p 94.50p 21296
20/05/2013 97.50p 98.75p 95.00p 97.50p 22874
17/05/2013 102.50p 107.30p 95.00p 97.50p 132508
16/05/2013 102.50p 102.50p 97.54p 102.50p 20342
15/05/2013 104.50p 104.50p 100.00p 102.50p 18247
14/05/2013 107.50p 107.50p 104.00p 104.50p 20821
13/05/2013 107.50p 107.50p 105.00p 107.50p 14563
10/05/2013 107.50p 108.00p 105.00p 107.50p 35005
09/05/2013 108.00p 109.20p 106.25p 108.00p 27114
08/05/2013 107.50p 107.50p 102.50p 107.50p 4425
07/05/2013 107.50p 107.50p 105.00p 107.50p 10363
03/05/2013 107.50p 107.50p 105.00p 107.50p 8202
02/05/2013 109.00p 109.00p 102.50p 107.50p 24123
01/05/2013 113.00p 113.20p 108.00p 109.00p 41986
30/04/2013 116.00p 116.60p 100.00p 113.00p 48168
29/04/2013 116.00p 117.50p 115.00p 116.00p 29544
26/04/2013 115.00p 116.50p 113.00p 116.00p 12278
25/04/2013 114.50p 115.00p 112.69p 115.00p 7066
24/04/2013 115.00p 115.00p 112.40p 114.50p 7827
23/04/2013 115.00p 118.00p 112.00p 115.00p 66809
22/04/2013 114.00p 115.00p 110.00p 113.50p 5577
19/04/2013 114.00p 114.54p 111.00p 114.00p 7608
18/04/2013 113.00p 115.60p 112.00p 114.00p 9537
17/04/2013 115.00p 115.00p 111.00p 113.50p 7763
16/04/2013 115.00p 115.00p 112.60p 115.00p 19961
15/04/2013 112.00p 115.00p 110.00p 115.00p 27906
12/04/2013 112.00p 112.00p 111.00p 112.00p 7272
11/04/2013 113.00p 114.00p 111.00p 112.00p 38712
10/04/2013 113.50p 113.50p 112.00p 113.00p 7964
09/04/2013 114.50p 114.50p 112.00p 113.50p 5858
08/04/2013 116.00p 116.00p 108.00p 114.50p 18595
05/04/2013 116.00p 116.00p 113.00p 116.00p 4059
04/04/2013 117.00p 117.00p 113.00p 116.00p 34799
03/04/2013 115.50p 117.00p 113.00p 117.00p 52111
02/04/2013 116.00p 117.16p 114.00p 115.50p 9466
28/03/2013 116.00p 117.50p 114.60p 116.00p 10681
27/03/2013 116.00p 116.50p 115.00p 116.00p 41406
26/03/2013 116.00p 116.00p 115.00p 116.00p 13966
25/03/2013 117.50p 117.50p 114.00p 116.00p 42929
22/03/2013 118.50p 118.50p 116.00p 118.00p 10730
21/03/2013 119.50p 119.50p 115.00p 118.50p 7062
20/03/2013 119.50p 119.50p 117.00p 119.50p 6737
19/03/2013 119.50p 119.50p 117.25p 119.50p 4000
18/03/2013 119.50p 119.50p 117.80p 119.50p 5107
15/03/2013 117.00p 121.00p 116.55p 120.00p 17597
14/03/2013 115.50p 117.50p 115.40p 117.00p 14292
13/03/2013 115.50p 115.80p 115.00p 115.50p 22876
12/03/2013 119.00p 119.00p 113.50p 115.50p 25463
11/03/2013 119.50p 119.50p 115.00p 117.00p 36129
08/03/2013 120.00p 120.00p 115.00p 119.50p 35718
07/03/2013 117.00p 120.00p 116.30p 120.00p 22968
06/03/2013 125.00p 125.00p 113.00p 117.00p 97175
05/03/2013 126.00p 126.00p 120.00p 125.00p 46962
04/03/2013 127.50p 127.50p 122.00p 126.00p 21600
01/03/2013 130.00p 130.00p 124.22p 127.50p 25591
28/02/2013 130.00p 131.00p 128.25p 130.00p 13115
27/02/2013 130.00p 130.00p 128.00p 130.00p 32916
26/02/2013 130.00p 130.00p 126.00p 129.50p 14565
25/02/2013 130.00p 130.39p 128.00p 130.00p 9771
22/02/2013 130.50p 134.50p 128.00p 134.50p 30298
21/02/2013 129.00p 130.70p 128.00p 130.50p 37086
20/02/2013 131.00p 131.00p 128.00p 129.00p 19454
19/02/2013 133.50p 133.50p 130.00p 131.00p 31019
18/02/2013 134.50p 134.50p 132.00p 133.50p 14131
15/02/2013 135.00p 135.00p 132.25p 134.50p 48335
14/02/2013 132.50p 136.14p 132.00p 135.00p 245219
13/02/2013 130.00p 133.70p 129.00p 132.50p 60397
12/02/2013 129.50p 132.00p 127.35p 130.00p 21220

*Close Price adjusted for both dividends and splits