Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/03/2011 117.50p 118.10p 113.10p 116.00p 8921
11/03/2011 122.50p 122.50p 115.00p 117.50p 9267
10/03/2011 125.00p 125.00p 119.00p 122.50p 25420
09/03/2011 125.00p 125.92p 123.00p 125.00p 5722
08/03/2011 127.50p 127.40p 123.75p 125.00p 15964
07/03/2011 128.00p 127.50p 122.10p 127.50p 34953
04/03/2011 126.00p 130.90p 122.25p 128.00p 88185
03/03/2011 137.50p 138.00p 130.00p 136.00p 18613
02/03/2011 141.50p 141.50p 135.00p 137.50p 38134
01/03/2011 146.50p 143.00p 134.03p 141.50p 40510
28/02/2011 145.00p 147.37p 143.07p 146.50p 4673
25/02/2011 151.00p 150.50p 143.00p 146.50p 12564
24/02/2011 158.00p 157.50p 148.00p 150.50p 35117
23/02/2011 177.50p 180.00p 148.00p 158.00p 226089
22/02/2011 151.00p 153.50p 145.00p 153.50p 21088
21/02/2011 152.50p 153.20p 145.00p 151.00p 19371
18/02/2011 149.50p 157.90p 150.00p 155.00p 42069
17/02/2011 147.50p 151.50p 145.10p 149.50p 7351
16/02/2011 151.50p 151.90p 145.00p 147.50p 9775
15/02/2011 156.00p 151.50p 145.00p 151.50p 49553
14/02/2011 156.00p 156.68p 152.00p 156.00p 32106
11/02/2011 148.00p 156.00p 148.00p 156.00p 66541
10/02/2011 175.00p 175.00p 145.00p 147.50p 149315
09/02/2011 135.00p 164.50p 134.40p 164.50p 299257
08/02/2011 131.35p 139.00p 126.00p 136.50p 213551
07/02/2011 127.50p 133.90p 127.00p 131.00p 58895
04/02/2011 127.00p 130.00p 125.00p 127.50p 83933
03/02/2011 133.00p 134.75p 125.00p 127.50p 72701
02/02/2011 121.90p 122.00p 120.00p 121.00p 7506
01/02/2011 122.50p 123.75p 120.00p 122.50p 8617
31/01/2011 127.50p 127.50p 122.50p 122.50p 14943
28/01/2011 124.00p 128.00p 122.10p 126.50p 60689
27/01/2011 120.00p 126.30p 118.00p 124.00p 26216
26/01/2011 117.50p 123.00p 117.33p 120.00p 35265
25/01/2011 125.00p 129.95p 117.50p 117.50p 55800
24/01/2011 118.50p 132.80p 117.85p 124.00p 306738
21/01/2011 107.50p 120.00p 105.00p 118.50p 101387
20/01/2011 112.50p 113.95p 106.00p 107.50p 19018
19/01/2011 122.50p 122.50p 110.00p 112.50p 31534
18/01/2011 125.00p 126.50p 115.00p 122.50p 11736
17/01/2011 128.20p 128.95p 120.00p 125.00p 17248
14/01/2011 130.00p 131.20p 125.00p 129.00p 23448
13/01/2011 132.10p 133.75p 130.00p 132.50p 30906
12/01/2011 105.00p 135.27p 105.00p 130.00p 564125
11/01/2011 123.22p 135.00p 123.22p 128.50p 58897
10/01/2011 112.50p 134.00p 110.80p 124.00p 66107
07/01/2011 128.50p 133.00p 106.70p 112.50p 99294
06/01/2011 115.00p 132.00p 115.00p 128.50p 257110
05/01/2011 111.50p 119.75p 110.00p 115.00p 143208
04/01/2011 103.00p 112.85p 98.00p 111.50p 104305
31/12/2010 92.50p 100.00p 92.00p 96.50p 57710
30/12/2010 86.50p 97.00p 86.50p 92.50p 99721
29/12/2010 79.50p 89.75p 79.00p 87.50p 67024
24/12/2010 79.00p 81.00p 78.63p 79.50p 3623
23/12/2010 82.50p 84.45p 78.00p 79.00p 93417
22/12/2010 81.50p 89.00p 78.00p 82.50p 1389454
21/12/2010 73.00p 82.85p 72.05p 81.50p 82308
20/12/2010 72.00p 73.00p 70.05p 73.00p 12633
17/12/2010 72.00p 72.00p 69.00p 72.00p 6023
16/12/2010 72.00p 72.00p 70.00p 72.00p 11002
15/12/2010 73.50p 73.50p 70.00p 72.00p 12399
14/12/2010 73.50p 73.79p 71.00p 73.50p 13748
13/12/2010 73.50p 73.50p 72.00p 73.50p 8285
10/12/2010 74.00p 74.10p 73.00p 73.50p 5565
09/12/2010 73.50p 74.20p 72.03p 74.00p 10650
08/12/2010 73.00p 74.25p 71.44p 73.50p 11718
07/12/2010 72.50p 73.35p 70.00p 73.00p 44495
06/12/2010 76.50p 79.00p 70.00p 72.50p 23108
03/12/2010 76.50p 78.30p 72.00p 76.50p 10673
02/12/2010 77.50p 78.00p 73.00p 76.50p 14789
01/12/2010 81.00p 81.00p 75.00p 77.50p 9541
30/11/2010 86.50p 86.50p 77.00p 81.00p 9234
29/11/2010 86.00p 87.50p 85.00p 86.50p 8384
26/11/2010 86.00p 86.00p 83.50p 86.00p 8024
25/11/2010 87.50p 89.85p 85.00p 86.00p 29288
24/11/2010 89.00p 89.00p 81.00p 83.50p 21513
23/11/2010 89.00p 90.00p 85.10p 89.00p 7767
22/11/2010 86.50p 93.00p 85.00p 89.00p 8014
19/11/2010 86.50p 87.30p 85.00p 86.50p 8038
18/11/2010 85.00p 87.35p 83.30p 86.50p 32871
17/11/2010 82.50p 86.20p 78.00p 85.00p 28310
16/11/2010 82.50p 82.60p 81.50p 82.50p 7473
15/11/2010 80.00p 83.80p 77.00p 82.50p 15941
12/11/2010 77.50p 81.90p 76.00p 80.00p 6088
11/11/2010 77.50p 80.12p 73.00p 77.50p 24915
10/11/2010 86.50p 86.50p 75.00p 82.50p 42324
09/11/2010 82.50p 87.70p 80.00p 86.50p 19520
08/11/2010 87.50p 89.00p 80.00p 82.50p 21146
05/11/2010 87.50p 89.20p 85.00p 87.50p 83127
04/11/2010 85.00p 90.00p 85.00p 87.50p 23144
03/11/2010 89.00p 94.20p 81.00p 85.00p 63665
02/11/2010 94.00p 97.10p 85.20p 86.50p 19392
01/11/2010 93.50p 100.00p 88.00p 94.00p 106770
29/10/2010 89.50p 107.00p 89.50p 93.50p 272643
28/10/2010 72.50p 90.00p 71.30p 83.00p 240012
27/10/2010 66.00p 85.00p 66.00p 72.50p 428056
26/10/2010 62.50p 63.95p 60.00p 61.00p 2672
25/10/2010 67.50p 67.50p 60.00p 62.50p 5472
22/10/2010 67.50p 68.20p 65.00p 67.50p 3071
21/10/2010 67.50p 67.50p 65.00p 67.50p 6952
20/10/2010 67.50p 68.00p 65.00p 67.50p 3424
19/10/2010 70.00p 71.20p 55.00p 67.50p 16360
18/10/2010 75.00p 75.00p 70.00p 70.00p 7020
15/10/2010 75.00p 75.56p 73.04p 75.00p 120
14/10/2010 72.00p 76.00p 71.50p 75.00p 17596
13/10/2010 71.50p 71.92p 70.00p 71.50p 4096
12/10/2010 76.50p 76.50p 70.00p 71.50p 2057
11/10/2010 76.50p 76.50p 73.00p 76.50p 4692
08/10/2010 76.50p 77.00p 73.00p 76.50p 8501
07/10/2010 76.50p 77.80p 73.00p 76.50p 3102
06/10/2010 76.50p 76.50p 73.00p 76.50p 1882
05/10/2010 76.50p 76.50p 76.50p 76.50p 0
04/10/2010 70.00p 83.00p 70.00p 76.50p 50978
01/10/2010 70.00p 71.00p 66.00p 70.00p 5188
30/09/2010 72.50p 73.90p 70.00p 70.00p 14319
29/09/2010 66.00p 74.75p 66.00p 72.50p 71378
28/09/2010 65.00p 67.00p 65.00p 66.00p 56335
27/09/2010 64.50p 66.00p 63.44p 65.00p 12899
24/09/2010 63.50p 65.75p 63.50p 64.50p 1050
23/09/2010 63.50p 63.95p 62.90p 63.50p 807
22/09/2010 63.50p 64.00p 61.00p 63.50p 79451
21/09/2010 67.50p 67.50p 61.00p 63.50p 28499
20/09/2010 72.50p 74.50p 67.50p 67.50p 11778
17/09/2010 67.50p 67.75p 63.00p 67.50p 4500
16/09/2010 67.50p 67.50p 65.00p 67.50p 3307
15/09/2010 72.50p 72.50p 65.00p 67.50p 33853
14/09/2010 77.50p 77.50p 70.00p 72.50p 71090
13/09/2010 78.00p 79.50p 75.00p 77.50p 4551
10/09/2010 78.00p 80.50p 75.06p 78.00p 61780
09/09/2010 75.00p 78.30p 71.14p 78.00p 5044
08/09/2010 69.00p 77.65p 69.00p 75.00p 19538
07/09/2010 69.00p 70.00p 68.00p 69.00p 5027
06/09/2010 70.50p 70.50p 68.00p 69.00p 11766
03/09/2010 67.50p 67.50p 67.50p 67.50p 0
02/09/2010 67.50p 68.80p 65.00p 67.50p 800
01/09/2010 69.00p 69.00p 61.00p 67.50p 7806
31/08/2010 69.00p 69.96p 69.00p 69.00p 3450
27/08/2010 69.00p 69.00p 68.00p 69.00p 36217
26/08/2010 69.00p 69.96p 61.00p 69.00p 24052
25/08/2010 64.00p 69.00p 64.00p 69.00p 5917
24/08/2010 63.00p 65.00p 63.00p 64.00p 166123
23/08/2010 63.00p 65.00p 61.00p 63.00p 21808
20/08/2010 63.00p 64.00p 63.00p 63.00p 250
19/08/2010 61.50p 63.00p 61.00p 63.00p 985
18/08/2010 60.50p 63.00p 60.50p 61.50p 12338
17/08/2010 63.50p 63.50p 61.50p 61.50p 650
16/08/2010 63.50p 63.90p 62.00p 63.50p 2376
13/08/2010 61.50p 63.50p 61.00p 63.50p 4229
12/08/2010 64.00p 64.00p 61.00p 61.50p 5449
11/08/2010 66.50p 66.50p 63.00p 64.00p 1657
10/08/2010 66.50p 66.50p 63.00p 66.50p 1489
09/08/2010 67.50p 68.80p 60.00p 66.50p 23063
06/08/2010 71.00p 71.00p 70.00p 71.00p 150
05/08/2010 72.50p 75.00p 67.50p 71.00p 2117
04/08/2010 73.50p 73.50p 72.00p 72.50p 1648
03/08/2010 77.50p 77.50p 70.00p 73.50p 24306
02/08/2010 77.50p 77.80p 70.00p 77.50p 380942
30/07/2010 94.50p 94.50p 56.67p 77.50p 243448
29/07/2010 98.50p 98.50p 90.00p 98.50p 1627
28/07/2010 99.00p 100.00p 97.30p 98.50p 16660
27/07/2010 99.00p 99.00p 98.00p 99.00p 6633
26/07/2010 99.00p 99.00p 90.00p 99.00p 1734
23/07/2010 99.00p 99.00p 90.00p 99.00p 2808
22/07/2010 99.00p 100.00p 90.00p 99.00p 1893
21/07/2010 101.50p 101.50p 90.00p 99.00p 5165
20/07/2010 103.00p 103.00p 98.00p 101.50p 4332
19/07/2010 101.50p 104.00p 101.50p 103.00p 100
16/07/2010 103.00p 103.00p 70.00p 101.50p 3545
15/07/2010 99.00p 105.00p 98.00p 103.00p 4294
14/07/2010 99.00p 100.00p 99.00p 99.00p 200
13/07/2010 99.00p 99.00p 98.00p 99.00p 3069
12/07/2010 99.00p 99.00p 99.00p 99.00p 30500
09/07/2010 99.00p 100.00p 95.00p 99.00p 20186
08/07/2010 102.50p 102.50p 75.00p 99.00p 61039
07/07/2010 102.50p 102.50p 100.00p 102.50p 535
06/07/2010 102.50p 107.00p 80.00p 102.50p 133103
05/07/2010 117.50p 117.80p 115.00p 117.50p 2774
02/07/2010 117.50p 117.50p 115.00p 117.50p 2009
01/07/2010 117.50p 117.50p 116.50p 117.50p 800
30/06/2010 122.50p 122.50p 100.00p 117.50p 10333
29/06/2010 127.50p 127.50p 112.50p 122.50p 3405
28/06/2010 135.00p 135.00p 120.00p 127.50p 7277
25/06/2010 135.00p 135.00p 130.00p 135.00p 3283
24/06/2010 135.00p 135.00p 130.00p 135.00p 296
23/06/2010 135.00p 135.00p 125.00p 135.00p 3000
22/06/2010 132.50p 135.00p 120.00p 135.00p 8122
21/06/2010 132.50p 133.00p 130.00p 132.50p 3066
18/06/2010 135.00p 135.00p 130.00p 132.50p 350
17/06/2010 145.00p 145.00p 130.00p 135.00p 40768
16/06/2010 145.00p 145.00p 140.00p 145.00p 1056
15/06/2010 145.00p 145.00p 140.00p 145.00p 250
14/06/2010 145.00p 145.00p 140.00p 145.00p 1660
11/06/2010 145.00p 145.00p 140.00p 145.00p 796
10/06/2010 152.50p 152.50p 140.00p 145.00p 1914
09/06/2010 152.50p 158.05p 145.00p 152.50p 580
08/06/2010 152.50p 152.50p 145.00p 152.50p 743
07/06/2010 150.00p 152.70p 140.00p 152.50p 1738
04/06/2010 142.50p 152.70p 142.50p 150.00p 9423
03/06/2010 137.50p 150.00p 136.00p 142.50p 5229
02/06/2010 142.50p 145.00p 137.50p 137.50p 11983

*Close Price adjusted for both dividends and splits