Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/06/2010 135.00p 142.50p 130.00p 142.50p 6755
28/05/2010 130.00p 133.20p 122.50p 130.00p 355
27/05/2010 130.00p 130.00p 120.00p 130.00p 644
26/05/2010 125.00p 132.00p 119.50p 130.00p 3597
25/05/2010 125.00p 125.00p 125.00p 125.00p 0
24/05/2010 130.00p 134.00p 110.00p 125.00p 21613
21/05/2010 140.00p 140.00p 120.00p 130.00p 3682
20/05/2010 140.00p 140.00p 140.00p 140.00p 336
19/05/2010 140.00p 145.00p 130.00p 145.00p 5046
18/05/2010 150.00p 150.00p 130.00p 140.00p 9061
17/05/2010 155.00p 159.00p 140.00p 150.00p 1763
14/05/2010 152.50p 159.00p 150.00p 155.00p 2584
13/05/2010 157.50p 160.00p 140.40p 152.50p 10681
12/05/2010 152.50p 157.50p 145.75p 157.50p 1706
11/05/2010 152.50p 153.00p 145.75p 152.50p 224
10/05/2010 157.50p 160.00p 145.00p 152.50p 2083
07/05/2010 145.00p 167.00p 145.00p 158.00p 100926
06/05/2010 152.50p 152.50p 135.00p 145.00p 1333
05/05/2010 157.50p 157.50p 140.00p 152.50p 3516
04/05/2010 162.50p 164.00p 150.00p 157.50p 1748
30/04/2010 162.50p 175.00p 151.25p 162.50p 14497
29/04/2010 162.50p 162.50p 143.75p 155.00p 4886
28/04/2010 162.50p 167.00p 155.00p 162.50p 8472
27/04/2010 162.50p 168.35p 156.05p 162.50p 2598
26/04/2010 162.50p 162.50p 155.00p 162.50p 1520
23/04/2010 162.50p 167.00p 156.00p 162.50p 4774
22/04/2010 152.50p 168.00p 152.50p 162.50p 9560
21/04/2010 165.00p 165.00p 145.00p 152.50p 5164
20/04/2010 165.00p 167.40p 160.00p 165.00p 10879
19/04/2010 165.00p 168.90p 160.00p 165.00p 5979
16/04/2010 170.00p 170.00p 155.00p 165.00p 8239
15/04/2010 172.50p 172.50p 152.75p 170.00p 15587
14/04/2010 172.50p 172.50p 165.00p 172.50p 1537
13/04/2010 172.50p 177.00p 165.00p 172.50p 3819
12/04/2010 170.00p 180.00p 170.00p 172.50p 6725
09/04/2010 160.00p 180.00p 160.00p 170.00p 1573
08/04/2010 162.50p 170.00p 160.00p 160.00p 1758
07/04/2010 175.00p 180.00p 146.80p 162.50p 10650
06/04/2010 170.00p 181.20p 160.00p 175.00p 9490
01/04/2010 177.50p 180.00p 160.00p 162.50p 6869
31/03/2010 177.50p 180.00p 160.00p 177.50p 5296
30/03/2010 177.50p 177.50p 171.35p 177.50p 491
29/03/2010 177.50p 183.20p 165.00p 177.50p 8635
26/03/2010 182.50p 185.00p 165.00p 177.50p 6008
25/03/2010 175.00p 188.00p 165.10p 182.50p 18182
24/03/2010 162.50p 180.00p 155.30p 175.00p 6196
23/03/2010 157.50p 170.00p 147.75p 162.50p 17327
22/03/2010 162.50p 168.75p 152.00p 160.00p 6711
19/03/2010 162.50p 167.50p 152.00p 162.50p 644
18/03/2010 175.00p 175.00p 160.00p 162.50p 4692
17/03/2010 170.00p 175.00p 161.00p 175.00p 6304
16/03/2010 175.00p 175.00p 160.00p 170.00p 7175
15/03/2010 180.00p 183.00p 170.00p 175.00p 14922
12/03/2010 160.00p 183.00p 157.00p 180.00p 15923
11/03/2010 190.00p 190.00p 153.40p 160.00p 13693
10/03/2010 190.00p 195.00p 180.00p 190.00p 4369
09/03/2010 187.50p 192.30p 180.30p 190.00p 8344
08/03/2010 187.50p 192.00p 180.00p 187.50p 8996
05/03/2010 175.00p 186.30p 175.00p 182.50p 13587
04/03/2010 180.00p 187.00p 165.00p 175.00p 7238
03/03/2010 175.00p 182.50p 162.70p 177.50p 2983
02/03/2010 187.50p 198.00p 175.00p 175.00p 6964
01/03/2010 195.00p 195.00p 165.00p 187.50p 15304
26/02/2010 180.00p 197.00p 180.00p 195.00p 17158
25/02/2010 175.00p 186.00p 170.00p 180.00p 1378
24/02/2010 165.00p 177.80p 160.00p 175.00p 22455
23/02/2010 162.50p 173.00p 155.00p 165.00p 17648
22/02/2010 175.00p 177.50p 160.00p 162.50p 18987
19/02/2010 175.00p 175.00p 160.00p 175.00p 7642
18/02/2010 170.00p 175.00p 160.00p 175.00p 13843
17/02/2010 180.00p 180.00p 162.00p 165.00p 9222
16/02/2010 177.50p 180.00p 160.00p 180.00p 13492
15/02/2010 180.00p 185.00p 170.00p 177.50p 15145
12/02/2010 170.00p 180.00p 167.50p 180.00p 24838
11/02/2010 162.50p 175.00p 160.00p 170.00p 41499
10/02/2010 170.00p 174.00p 157.00p 162.50p 18261
09/02/2010 170.00p 185.00p 166.00p 170.00p 28054
08/02/2010 175.00p 205.00p 160.00p 170.00p 133974
05/02/2010 152.50p 157.00p 152.50p 152.50p 31
04/02/2010 150.00p 152.50p 143.00p 152.50p 2500
03/02/2010 150.00p 150.00p 135.00p 150.00p 518
02/02/2010 150.00p 150.00p 149.00p 150.00p 200
01/02/2010 150.00p 150.00p 150.00p 150.00p 0
29/01/2010 150.00p 155.00p 133.60p 150.00p 2622
28/01/2010 150.00p 160.00p 150.00p 150.00p 2500
27/01/2010 150.00p 150.00p 133.00p 150.00p 9001
26/01/2010 145.00p 150.00p 128.00p 150.00p 200
25/01/2010 145.00p 155.00p 127.00p 145.00p 410
22/01/2010 150.00p 152.50p 133.60p 145.00p 1900
21/01/2010 150.00p 150.00p 133.50p 150.00p 269
20/01/2010 150.00p 160.00p 150.00p 150.00p 25
19/01/2010 150.00p 150.00p 130.00p 150.00p 3335
18/01/2010 162.50p 162.50p 142.00p 150.00p 1372
15/01/2010 162.50p 162.50p 155.00p 162.50p 1250
14/01/2010 160.00p 162.50p 140.00p 162.50p 5506
13/01/2010 145.00p 160.00p 145.00p 160.00p 1048
12/01/2010 155.00p 155.00p 140.00p 145.00p 1034
11/01/2010 155.00p 155.00p 140.00p 155.00p 917
08/01/2010 155.00p 159.00p 140.00p 155.00p 1294
07/01/2010 155.00p 163.70p 140.00p 155.00p 2262
06/01/2010 145.00p 160.50p 140.60p 155.00p 2328
05/01/2010 145.00p 145.00p 145.00p 145.00p 0
04/01/2010 145.00p 145.00p 145.00p 145.00p 0
31/12/2009 150.00p 150.00p 145.00p 145.00p 0
30/12/2009 155.00p 155.00p 150.00p 150.00p 0
29/12/2009 155.00p 155.00p 155.00p 155.00p 0
24/12/2009 155.00p 155.00p 140.00p 155.00p 5478
23/12/2009 155.00p 155.00p 140.00p 155.00p 8850
22/12/2009 155.00p 155.00p 145.00p 155.00p 500
21/12/2009 155.00p 155.00p 155.00p 155.00p 0
18/12/2009 155.00p 155.00p 140.60p 155.00p 264
17/12/2009 150.00p 155.00p 150.00p 155.00p 312
16/12/2009 150.00p 150.00p 130.00p 150.00p 3000
15/12/2009 150.00p 163.20p 130.80p 150.00p 392
14/12/2009 150.00p 150.00p 130.00p 150.00p 1708
11/12/2009 150.00p 150.00p 136.40p 150.00p 100
10/12/2009 155.00p 155.00p 130.00p 150.00p 9354
09/12/2009 155.00p 155.00p 155.00p 155.00p 0

*Close Price adjusted for both dividends and splits