Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/12/2009 155.00p 162.50p 152.80p 155.00p 927
07/12/2009 162.50p 165.00p 155.00p 155.00p 690
04/12/2009 155.00p 171.00p 155.00p 162.50p 500
03/12/2009 180.00p 180.00p 142.00p 155.00p 1828
02/12/2009 180.00p 180.00p 160.00p 180.00p 467
01/12/2009 180.00p 180.00p 160.00p 180.00p 2123
30/11/2009 180.00p 180.00p 160.00p 180.00p 116
27/11/2009 180.00p 180.00p 160.00p 180.00p 3199
26/11/2009 187.50p 187.50p 160.00p 180.00p 2078
25/11/2009 187.50p 190.00p 176.00p 187.50p 2023
24/11/2009 187.50p 190.00p 175.00p 187.50p 5613
23/11/2009 187.50p 195.00p 177.30p 187.50p 110
20/11/2009 187.50p 190.00p 175.00p 187.50p 1600
19/11/2009 187.50p 195.00p 175.00p 187.50p 910
18/11/2009 187.50p 187.50p 175.00p 187.50p 1528
17/11/2009 185.00p 197.80p 177.30p 187.50p 212
16/11/2009 185.00p 197.30p 185.00p 185.00p 990
13/11/2009 185.00p 195.00p 170.00p 185.00p 2750
12/11/2009 185.00p 185.00p 170.00p 185.00p 172
11/11/2009 185.00p 185.00p 185.00p 185.00p 0
10/11/2009 185.00p 197.00p 185.00p 185.00p 130
09/11/2009 177.50p 199.40p 172.00p 185.00p 5987
06/11/2009 160.00p 183.40p 170.00p 177.50p 31686
05/11/2009 160.00p 175.00p 160.00p 160.00p 282
04/11/2009 160.00p 180.00p 160.00p 160.00p 2517
03/11/2009 160.00p 175.00p 160.00p 160.00p 393
02/11/2009 165.00p 175.60p 152.00p 160.00p 2321
30/10/2009 160.00p 180.00p 144.40p 165.00p 2451
29/10/2009 157.50p 160.00p 142.50p 160.00p 14725
28/10/2009 185.00p 175.10p 140.00p 157.50p 1647
27/10/2009 185.00p 200.00p 173.00p 185.00p 21310
26/10/2009 185.00p 187.50p 185.00p 185.00p 989
23/10/2009 185.00p 187.50p 185.00p 185.00p 3730
22/10/2009 185.00p 188.00p 170.00p 185.00p 10383
21/10/2009 187.50p 190.00p 174.00p 185.00p 12800
20/10/2009 187.50p 187.50p 175.00p 187.50p 1127
19/10/2009 187.50p 187.50p 183.50p 187.50p 1083
16/10/2009 187.50p 190.00p 175.00p 187.50p 1786
15/10/2009 187.50p 194.80p 175.00p 187.50p 20269
14/10/2009 187.50p 187.50p 175.00p 187.50p 7775
13/10/2009 190.00p 190.00p 175.00p 187.50p 2803
12/10/2009 190.00p 190.00p 180.00p 190.00p 5046
09/10/2009 190.00p 190.00p 180.00p 190.00p 2430
08/10/2009 200.00p 199.00p 155.00p 190.00p 16941
07/10/2009 200.00p 204.80p 190.00p 200.00p 7893
06/10/2009 190.00p 210.00p 185.00p 200.00p 55032
05/10/2009 185.00p 187.50p 182.50p 182.50p 10009
02/10/2009 177.50p 185.00p 177.50p 185.00p 15935
01/10/2009 175.00p 177.50p 167.50p 177.50p 35170
30/09/2009 185.00p 190.00p 166.00p 175.00p 43585
29/09/2009 167.50p 200.00p 150.00p 185.00p 93201
28/09/2009 145.00p 180.00p 137.50p 162.50p 14198
25/09/2009 130.00p 132.50p 132.50p 132.50p 500
24/09/2009 137.50p 150.00p 125.00p 130.00p 5426
23/09/2009 137.50p 150.00p 137.50p 137.50p 5193
22/09/2009 155.00p 150.00p 127.30p 137.50p 2642
21/09/2009 150.00p 161.00p 125.00p 155.00p 12334

*Close Price adjusted for both dividends and splits