Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/06/2021 236.50p 237.80p 221.35p 223.00p 3279064
08/06/2021 252.50p 252.50p 235.10p 238.00p 1674327
07/06/2021 257.00p 261.90p 242.55p 252.00p 2290243
04/06/2021 237.00p 248.00p 235.00p 239.00p 1601964
03/06/2021 239.00p 240.00p 234.00p 235.00p 1652775
02/06/2021 243.50p 245.00p 235.00p 240.00p 1138317
01/06/2021 237.50p 244.25p 230.00p 241.00p 1786546
31/05/2021 235.00p 249.88p 229.50p 237.00p 2161003
28/05/2021 235.00p 249.88p 229.50p 237.00p 2161003
27/05/2021 251.50p 253.00p 234.00p 244.00p 2613970
26/05/2021 247.50p 254.96p 243.15p 253.20p 1271778
25/05/2021 247.50p 257.22p 235.13p 249.60p 2852918
24/05/2021 259.00p 259.00p 246.01p 248.00p 1118126
21/05/2021 263.50p 264.54p 257.00p 259.00p 819394
20/05/2021 258.50p 265.07p 255.07p 264.00p 943466
19/05/2021 268.50p 270.00p 253.25p 258.00p 1374900
18/05/2021 270.50p 272.97p 263.00p 269.00p 698958
17/05/2021 270.00p 274.80p 264.05p 270.00p 785898
14/05/2021 270.00p 275.00p 265.10p 273.00p 1021260
13/05/2021 270.50p 270.50p 261.55p 268.00p 1075333
12/05/2021 264.00p 274.80p 260.20p 269.00p 1323696
11/05/2021 278.50p 280.00p 265.00p 265.00p 1595772
10/05/2021 257.50p 283.96p 253.30p 275.00p 4300319
07/05/2021 245.00p 262.00p 238.10p 262.00p 2046204
06/05/2021 248.00p 253.90p 241.20p 241.20p 1119391
05/05/2021 256.50p 258.77p 247.20p 248.00p 1256963
04/05/2021 263.00p 268.00p 256.00p 256.00p 1971894
03/05/2021 250.00p 266.00p 245.14p 266.00p 2445922
30/04/2021 250.00p 266.00p 245.14p 266.00p 2305922
29/04/2021 256.50p 263.50p 244.00p 257.60p 2968004
28/04/2021 232.50p 255.00p 221.89p 253.00p 2756058
27/04/2021 240.00p 241.00p 228.06p 235.00p 1752905
26/04/2021 233.50p 248.00p 230.00p 242.00p 1664326
23/04/2021 246.50p 248.00p 229.20p 233.00p 2844808
22/04/2021 242.50p 273.30p 241.40p 246.00p 6225398
21/04/2021 246.00p 262.00p 240.25p 256.00p 3357151
20/04/2021 271.00p 291.80p 241.50p 244.80p 9179948
19/04/2021 247.00p 247.00p 233.10p 234.00p 1991369
16/04/2021 260.00p 262.85p 244.10p 245.80p 2394045
15/04/2021 237.00p 259.95p 225.00p 257.00p 3897385
14/04/2021 251.50p 252.30p 232.00p 236.00p 2913407
13/04/2021 262.50p 264.00p 245.10p 252.00p 2481013
12/04/2021 268.00p 269.91p 254.80p 262.80p 1802742
09/04/2021 262.00p 279.00p 254.01p 266.00p 4327110
08/04/2021 257.50p 265.00p 248.10p 265.00p 2273393
07/04/2021 260.00p 263.86p 247.33p 260.00p 2291848
06/04/2021 237.50p 263.00p 235.00p 260.00p 5122672
05/04/2021 218.00p 255.00p 216.80p 233.00p 3958366
02/04/2021 218.00p 255.00p 216.80p 233.00p 3958366
01/04/2021 218.00p 255.00p 216.80p 233.00p 3958366
31/03/2021 212.50p 223.00p 205.00p 220.00p 8505919
30/03/2021 214.50p 229.98p 199.00p 216.00p 2494094
29/03/2021 236.00p 239.80p 212.01p 215.00p 2443405
26/03/2021 248.50p 250.00p 227.90p 235.00p 2497599
25/03/2021 264.00p 268.00p 245.70p 247.00p 1806906
24/03/2021 260.00p 269.77p 243.08p 266.50p 1235672
23/03/2021 269.00p 271.00p 255.55p 262.00p 1015320
22/03/2021 267.50p 275.00p 265.10p 272.00p 705018
19/03/2021 266.00p 275.00p 265.00p 270.00p 1173728
18/03/2021 258.50p 267.00p 245.00p 267.00p 1334112
17/03/2021 270.50p 278.00p 232.03p 260.00p 5492796
16/03/2021 273.00p 284.90p 266.00p 275.00p 2424309
15/03/2021 248.50p 274.98p 246.60p 274.00p 2790941
12/03/2021 244.00p 254.00p 241.04p 250.00p 2115180
11/03/2021 248.50p 256.00p 241.10p 244.00p 2794096
10/03/2021 221.00p 252.90p 217.20p 250.00p 4019748
09/03/2021 227.50p 230.00p 215.00p 222.00p 2402066
08/03/2021 210.50p 219.99p 205.25p 217.00p 3427169
05/03/2021 193.50p 200.00p 188.00p 199.00p 1429314
04/03/2021 188.50p 197.50p 186.13p 197.50p 678919
03/03/2021 197.00p 197.00p 186.10p 190.00p 1338309
02/03/2021 194.50p 199.90p 190.13p 198.00p 1280948
01/03/2021 194.00p 202.93p 194.00p 195.00p 1298924
26/02/2021 188.00p 204.88p 186.00p 195.00p 1768579
25/02/2021 180.50p 196.97p 178.13p 193.00p 2130674
24/02/2021 183.00p 188.82p 167.00p 179.00p 2147996
23/02/2021 195.50p 198.00p 175.00p 178.00p 2070273
22/02/2021 194.50p 224.88p 190.00p 198.00p 8177015
19/02/2021 184.50p 187.80p 177.08p 183.00p 1318329
18/02/2021 191.00p 198.50p 183.00p 186.00p 2704166
17/02/2021 178.50p 189.88p 175.00p 187.00p 1596933
16/02/2021 168.00p 197.97p 166.00p 176.00p 5554471
15/02/2021 147.50p 154.50p 143.05p 154.50p 1866401
12/02/2021 140.50p 154.95p 138.00p 148.50p 1569003
11/02/2021 128.50p 142.95p 128.50p 140.50p 1271685
10/02/2021 132.00p 132.90p 125.13p 130.00p 911440
09/02/2021 136.50p 138.95p 131.00p 132.00p 804907
08/02/2021 132.50p 145.00p 130.00p 136.50p 2148167
05/02/2021 129.00p 130.00p 123.00p 127.50p 812944
04/02/2021 129.00p 130.00p 125.30p 129.00p 494458
03/02/2021 132.00p 133.90p 124.52p 129.00p 603848
02/02/2021 123.50p 138.30p 122.08p 131.00p 1097211
01/02/2021 131.00p 133.00p 122.00p 126.00p 1045201
29/01/2021 129.50p 130.45p 122.15p 123.00p 1027197
28/01/2021 134.00p 134.00p 119.03p 130.00p 2533845
27/01/2021 145.00p 145.00p 125.50p 136.00p 2099951
26/01/2021 149.00p 149.98p 142.00p 144.50p 1192657
25/01/2021 151.50p 151.85p 143.70p 149.00p 1363180
22/01/2021 149.00p 158.00p 148.02p 149.00p 2130222
21/01/2021 138.50p 157.45p 135.05p 146.00p 1801538
20/01/2021 136.00p 140.00p 130.05p 140.00p 1091859
19/01/2021 124.50p 137.00p 122.10p 136.00p 1456891
18/01/2021 132.50p 132.70p 123.02p 125.00p 1230029
15/01/2021 129.50p 134.50p 127.00p 132.00p 1344300
14/01/2021 128.00p 133.00p 123.00p 133.00p 777681
13/01/2021 127.50p 129.88p 124.00p 129.00p 977748
12/01/2021 130.50p 130.50p 124.12p 130.00p 1041370
11/01/2021 134.00p 134.48p 125.50p 130.00p 1385604
08/01/2021 131.50p 141.80p 130.00p 134.00p 1636352
07/01/2021 136.50p 144.00p 130.08p 144.00p 1292497
06/01/2021 133.50p 140.00p 130.00p 140.00p 1224244
05/01/2021 123.50p 138.00p 122.00p 136.00p 1965384
04/01/2021 113.00p 128.00p 113.00p 122.00p 1837191
01/01/2021 111.50p 116.00p 111.10p 114.00p 456126
31/12/2020 111.50p 116.00p 111.10p 114.00p 456126
30/12/2020 114.00p 114.00p 108.50p 111.50p 1084837
29/12/2020 118.50p 118.50p 110.01p 114.00p 1474530
28/12/2020 122.00p 122.78p 117.04p 118.50p 568589
25/12/2020 122.00p 122.78p 117.04p 118.50p 568589
24/12/2020 122.00p 122.78p 117.04p 118.50p 647813
23/12/2020 116.50p 122.99p 115.56p 122.00p 1895407
22/12/2020 109.50p 118.98p 109.38p 114.00p 1425722
21/12/2020 117.00p 118.00p 103.66p 110.00p 1328421
18/12/2020 117.00p 117.96p 110.10p 114.50p 1345275
17/12/2020 115.50p 117.48p 112.91p 116.00p 572830
16/12/2020 110.00p 122.34p 110.00p 116.00p 2058261
15/12/2020 105.50p 111.98p 105.00p 110.00p 1160393
14/12/2020 108.50p 109.44p 103.00p 105.50p 1564593
11/12/2020 112.50p 114.95p 107.00p 107.00p 1538732
10/12/2020 118.50p 118.50p 106.66p 115.00p 1868839
09/12/2020 122.50p 125.00p 115.01p 122.00p 1600970
08/12/2020 126.50p 127.00p 117.50p 127.00p 1981939
07/12/2020 127.00p 129.45p 123.00p 123.00p 1548777
04/12/2020 128.50p 132.00p 125.00p 132.00p 1344184
03/12/2020 122.50p 132.50p 120.05p 129.00p 1764782
02/12/2020 126.50p 129.00p 118.00p 126.50p 2697688
01/12/2020 116.00p 129.99p 116.00p 128.00p 2448955
30/11/2020 118.50p 122.00p 112.50p 122.00p 8904970
27/11/2020 117.00p 120.00p 112.35p 117.00p 1603214
26/11/2020 111.50p 119.80p 108.25p 116.50p 1366688
25/11/2020 112.50p 113.96p 108.25p 112.00p 1835224
24/11/2020 108.50p 117.85p 103.10p 113.00p 3281580
23/11/2020 140.50p 144.00p 103.52p 109.00p 10382937
20/11/2020 133.00p 142.00p 123.30p 135.50p 2105438
19/11/2020 137.00p 145.99p 117.60p 133.00p 4442403
18/11/2020 103.00p 135.00p 102.00p 134.00p 4685260
17/11/2020 107.50p 107.99p 101.02p 104.00p 2798036
16/11/2020 111.50p 113.66p 98.00p 107.00p 4973371
13/11/2020 108.50p 113.00p 104.35p 111.50p 5053236
12/11/2020 115.50p 117.00p 108.25p 110.00p 2485008
10/11/2020 107.00p 119.90p 88.66p 111.50p 10872764
09/11/2020 171.00p 171.96p 99.00p 110.00p 13172554
06/11/2020 172.50p 174.00p 168.00p 170.50p 723742
05/11/2020 172.50p 175.00p 170.00p 175.00p 719749
04/11/2020 172.00p 174.00p 165.00p 171.50p 892918
03/11/2020 175.00p 177.00p 170.00p 173.00p 1699453
02/11/2020 162.50p 179.85p 161.06p 175.00p 1903008
30/10/2020 167.00p 167.00p 161.00p 162.50p 1403245
29/10/2020 169.00p 175.00p 164.00p 165.50p 1072025
28/10/2020 180.00p 184.00p 163.67p 170.00p 3285696
27/10/2020 164.50p 187.00p 158.03p 180.00p 3208363
26/10/2020 176.00p 177.00p 163.10p 165.00p 1724016
23/10/2020 173.50p 179.00p 167.75p 176.00p 1225551
22/10/2020 180.00p 190.40p 165.55p 176.00p 3628338
21/10/2020 186.50p 186.50p 175.56p 181.00p 1715094
20/10/2020 192.00p 195.40p 182.00p 186.00p 1983232
19/10/2020 185.50p 209.00p 177.15p 195.00p 5381779
16/10/2020 167.00p 187.00p 163.39p 182.00p 1472429
15/10/2020 170.50p 172.44p 163.00p 165.00p 1151309
14/10/2020 178.50p 179.52p 167.45p 171.00p 2271279
13/10/2020 182.00p 183.33p 176.00p 179.00p 1102282
12/10/2020 174.00p 188.96p 173.00p 182.00p 1965962
09/10/2020 181.50p 182.97p 172.15p 176.00p 1714064
08/10/2020 182.50p 185.00p 175.45p 182.00p 1785648
07/10/2020 184.50p 188.00p 177.00p 183.50p 1810946
06/10/2020 178.00p 191.20p 177.00p 185.00p 2937160
05/10/2020 165.00p 181.00p 165.00p 177.00p 3621656
02/10/2020 155.50p 168.00p 154.00p 164.00p 1724715
01/10/2020 153.00p 159.00p 147.24p 158.00p 1247060
30/09/2020 141.00p 165.45p 137.08p 155.00p 4941894
29/09/2020 148.50p 149.00p 136.00p 140.00p 4359823
28/09/2020 165.00p 168.45p 141.26p 151.50p 6140284
25/09/2020 156.50p 169.90p 153.65p 166.00p 1886948
24/09/2020 157.00p 163.00p 145.50p 157.00p 2339878
23/09/2020 160.00p 160.00p 154.00p 154.00p 1540722
22/09/2020 164.50p 165.00p 154.30p 160.00p 1664284
21/09/2020 174.50p 175.93p 161.09p 164.50p 1687512
18/09/2020 173.00p 176.00p 168.00p 174.50p 1489583
17/09/2020 177.00p 177.00p 170.00p 173.50p 1003189
16/09/2020 176.50p 180.00p 173.01p 177.00p 1357803
15/09/2020 177.50p 183.00p 175.05p 177.50p 2246190
14/09/2020 180.00p 182.50p 172.00p 182.50p 1784585
11/09/2020 178.00p 181.00p 172.20p 180.00p 2159028
10/09/2020 167.00p 180.45p 165.00p 176.50p 2940045
09/09/2020 160.50p 169.96p 156.30p 167.00p 1821567
08/09/2020 167.50p 168.95p 160.11p 161.00p 1422048
07/09/2020 167.00p 176.82p 165.00p 169.00p 2402362
04/09/2020 164.50p 169.00p 161.45p 165.00p 918793
03/09/2020 157.00p 175.00p 155.72p 167.00p 2389984
02/09/2020 162.50p 165.00p 151.60p 158.00p 2078996

*Close Price adjusted for both dividends and splits