Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/09/2020 165.50p 165.75p 153.64p 158.00p 1755050
31/08/2020 161.50p 173.90p 157.77p 165.50p 1353579
28/08/2020 161.50p 173.90p 157.77p 165.50p 1641283
27/08/2020 172.50p 175.00p 159.36p 161.00p 2706610
26/08/2020 168.50p 177.40p 159.40p 176.50p 2249140
25/08/2020 178.00p 180.00p 163.00p 168.00p 2880847
24/08/2020 191.50p 191.70p 177.60p 180.00p 2366941
21/08/2020 181.50p 200.75p 178.00p 193.00p 2789987
20/08/2020 169.50p 187.00p 168.09p 185.00p 2722960
19/08/2020 148.50p 174.36p 146.15p 170.50p 4187205
18/08/2020 147.00p 153.90p 145.00p 148.50p 1492580
17/08/2020 144.50p 149.00p 138.00p 145.00p 1409488
14/08/2020 147.50p 150.00p 143.00p 150.00p 1281777
13/08/2020 148.00p 150.00p 145.20p 147.50p 843000
12/08/2020 143.50p 151.52p 140.00p 148.00p 1559767
11/08/2020 139.50p 146.77p 138.25p 145.00p 1191192
10/08/2020 139.00p 144.00p 135.60p 139.50p 1426522
07/08/2020 146.00p 146.00p 135.45p 139.00p 3263098
06/08/2020 136.50p 144.98p 128.40p 134.00p 3499333
05/08/2020 131.00p 131.98p 125.04p 128.50p 1034197
04/08/2020 128.50p 134.00p 122.00p 133.50p 1784241
03/08/2020 149.00p 149.50p 128.00p 136.00p 6475279
31/07/2020 143.00p 150.00p 140.00p 150.00p 1248121
30/07/2020 145.00p 149.50p 140.60p 145.00p 1382121
29/07/2020 151.50p 153.02p 143.99p 145.50p 3067327
28/07/2020 149.50p 150.75p 141.25p 150.00p 1320393
27/07/2020 137.50p 149.75p 131.00p 148.00p 2428746
24/07/2020 130.50p 142.50p 128.00p 139.00p 1462658
23/07/2020 130.00p 135.52p 125.00p 132.00p 1553221
22/07/2020 148.50p 154.00p 129.00p 130.00p 4759934
21/07/2020 138.00p 145.95p 129.55p 142.50p 1818403
20/07/2020 132.50p 140.40p 122.75p 140.00p 3672050
17/07/2020 118.50p 137.00p 116.04p 131.00p 2702543
16/07/2020 120.00p 120.00p 116.03p 118.50p 796598
15/07/2020 120.00p 121.80p 116.00p 120.00p 1101033
14/07/2020 114.00p 126.40p 110.11p 120.00p 1961452
13/07/2020 121.50p 127.70p 112.00p 114.00p 1595856
10/07/2020 118.50p 126.75p 112.10p 119.50p 1935580
09/07/2020 127.00p 127.00p 117.70p 119.00p 2247971
08/07/2020 136.00p 136.00p 125.60p 128.00p 1349884
07/07/2020 138.50p 138.50p 131.00p 136.00p 1223308
06/07/2020 132.00p 141.85p 129.10p 139.00p 2116607
03/07/2020 117.00p 132.75p 116.30p 131.00p 1853029
02/07/2020 111.00p 121.00p 110.01p 119.00p 1381879
01/07/2020 115.50p 117.70p 110.75p 114.00p 2029536
30/06/2020 116.50p 117.00p 106.04p 108.00p 2373810
29/06/2020 126.00p 126.00p 109.45p 115.00p 3406762
26/06/2020 132.50p 132.50p 124.00p 127.00p 1562902
25/06/2020 139.50p 139.88p 130.30p 132.00p 1338342
24/06/2020 152.50p 154.50p 130.25p 139.00p 7247709
23/06/2020 137.00p 141.00p 120.00p 141.00p 3019248
22/06/2020 132.50p 140.00p 125.10p 139.00p 2389934
19/06/2020 133.50p 137.55p 125.25p 131.00p 3252302
18/06/2020 131.00p 144.00p 127.00p 138.00p 7049151
17/06/2020 109.50p 128.80p 109.10p 123.00p 7124349
16/06/2020 98.00p 111.90p 96.04p 110.50p 9264490
15/06/2020 125.50p 126.40p 97.00p 101.00p 10555634
12/06/2020 131.50p 131.97p 123.00p 128.00p 7005159
11/06/2020 145.50p 156.55p 129.50p 131.25p 6085408
10/06/2020 141.50p 154.75p 130.70p 147.00p 5271309
09/06/2020 146.50p 150.00p 127.10p 139.00p 8122748
08/06/2020 156.50p 156.50p 138.00p 144.00p 7269064
05/06/2020 148.00p 168.00p 146.00p 157.00p 4586132
04/06/2020 133.50p 156.00p 125.00p 150.00p 9803829
03/06/2020 153.50p 153.50p 124.00p 138.50p 13929828
02/06/2020 177.00p 177.00p 149.00p 156.50p 8488149
29/05/2020 189.50p 190.96p 168.00p 181.50p 7112921
28/05/2020 199.50p 201.00p 185.00p 190.50p 3554295
27/05/2020 202.00p 215.25p 192.00p 201.00p 4433430
26/05/2020 186.50p 211.00p 177.00p 202.00p 6438960
25/05/2020 185.00p 198.50p 168.99p 187.00p 5339256
22/05/2020 185.00p 198.50p 168.99p 187.00p 8310906
21/05/2020 147.00p 189.00p 144.00p 183.00p 6471351
20/05/2020 154.50p 162.00p 137.00p 147.00p 4736165
19/05/2020 150.50p 151.96p 144.00p 146.50p 2282081
18/05/2020 138.50p 153.00p 137.45p 149.00p 4577921
15/05/2020 136.50p 149.83p 117.00p 138.00p 9820990
14/05/2020 113.00p 113.25p 105.00p 106.50p 4154758
13/05/2020 116.00p 116.00p 111.65p 113.00p 1849952
12/05/2020 120.00p 120.00p 112.15p 117.00p 3358458
11/05/2020 120.00p 133.00p 118.00p 120.00p 5631979
08/05/2020 109.50p 116.56p 108.00p 113.00p 4412097
07/05/2020 109.50p 116.56p 108.00p 113.00p 4447097
06/05/2020 117.00p 118.00p 100.00p 107.00p 6149663
05/05/2020 116.50p 122.00p 114.00p 116.00p 4683945
04/05/2020 110.50p 118.40p 103.00p 115.50p 4365818
01/05/2020 114.50p 121.90p 101.00p 109.00p 11285589
30/04/2020 97.50p 103.00p 89.00p 95.50p 6709541
29/04/2020 106.50p 109.00p 97.03p 98.50p 6797000
28/04/2020 99.00p 113.00p 97.00p 110.00p 9291055
27/04/2020 92.50p 100.00p 80.00p 100.00p 7880285
24/04/2020 79.00p 97.00p 74.30p 92.50p 12671383
23/04/2020 68.50p 80.00p 65.00p 78.00p 5279378
22/04/2020 65.00p 97.00p 64.00p 69.00p 12490531
21/04/2020 57.50p 58.45p 52.00p 55.00p 3621095
20/04/2020 64.50p 66.00p 53.60p 57.50p 5689713
17/04/2020 70.00p 73.90p 61.50p 63.00p 7091347
16/04/2020 65.50p 72.00p 55.35p 68.00p 13477606
15/04/2020 65.50p 73.31p 61.00p 65.00p 8892684
14/04/2020 40.00p 64.50p 40.00p 60.00p 12596130
13/04/2020 43.25p 48.00p 38.38p 40.00p 12334299
10/04/2020 43.25p 48.00p 38.38p 40.00p 12334299
09/04/2020 43.25p 48.00p 38.37p 40.00p 13312955
08/04/2020 31.50p 46.50p 29.00p 43.25p 24184936
07/04/2020 23.00p 24.80p 22.52p 24.00p 1229081
06/04/2020 19.50p 23.42p 19.00p 23.00p 36437500
03/04/2020 20.25p 20.80p 20.17p 20.50p 2099941
02/04/2020 20.00p 20.50p 19.57p 20.50p 8630819
01/04/2020 21.50p 22.00p 21.00p 21.25p 311453
31/03/2020 21.50p 22.00p 21.25p 21.75p 1706677
30/03/2020 22.25p 22.25p 20.50p 21.50p 898770
27/03/2020 22.25p 22.49p 21.79p 22.25p 993413
26/03/2020 19.00p 23.35p 18.64p 22.25p 2246601
25/03/2020 18.60p 19.00p 17.65p 19.00p 1159618
24/03/2020 17.00p 19.49p 16.66p 18.60p 890239
23/03/2020 16.25p 18.00p 15.00p 17.00p 1065491
20/03/2020 15.50p 18.70p 15.50p 16.37p 1947404

*Close Price adjusted for both dividends and splits