Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/03/2020 14.00p 15.80p 13.29p 15.50p 1745134
18/03/2020 15.60p 15.60p 13.00p 14.00p 1688833
17/03/2020 17.75p 18.77p 15.08p 16.10p 1703415
16/03/2020 20.75p 20.80p 17.25p 18.50p 831883
13/03/2020 19.75p 21.30p 19.70p 20.75p 1752045
12/03/2020 22.00p 22.00p 19.50p 19.75p 758231
11/03/2020 23.00p 23.25p 22.50p 22.75p 158776
10/03/2020 22.75p 24.90p 22.25p 23.00p 553121
09/03/2020 22.50p 22.50p 21.00p 22.25p 380070
06/03/2020 23.25p 24.00p 22.11p 23.50p 522072
05/03/2020 24.75p 25.90p 23.50p 23.50p 605150
04/03/2020 23.40p 26.95p 23.00p 24.95p 1570341
03/03/2020 23.25p 24.88p 23.13p 23.50p 522691
02/03/2020 23.00p 25.50p 23.00p 23.25p 1010776
28/02/2020 23.50p 24.00p 20.49p 22.75p 1827620
27/02/2020 25.75p 25.75p 23.00p 24.15p 1811471
26/02/2020 26.25p 26.63p 24.10p 25.75p 997718
25/02/2020 26.15p 27.66p 25.70p 26.25p 1350072
24/02/2020 27.65p 27.69p 24.55p 26.15p 1165856
21/02/2020 29.10p 29.10p 27.25p 27.65p 1056788
20/02/2020 30.50p 30.75p 28.14p 29.05p 720372
19/02/2020 29.75p 30.70p 29.10p 30.50p 922647
18/02/2020 29.25p 32.80p 28.05p 29.75p 1486214
17/02/2020 27.75p 30.44p 27.75p 29.30p 2238101
14/02/2020 24.90p 28.00p 24.90p 27.75p 1755377
13/02/2020 24.50p 25.49p 24.50p 24.90p 561158
12/02/2020 26.65p 26.86p 24.31p 24.75p 1012600
11/02/2020 26.75p 27.00p 24.71p 26.65p 911072
10/02/2020 28.50p 28.74p 25.50p 26.75p 743910
07/02/2020 28.25p 29.50p 28.10p 28.50p 1461711
06/02/2020 27.25p 29.00p 27.25p 28.25p 1847107
05/02/2020 24.90p 29.00p 24.85p 27.25p 1862565
04/02/2020 24.25p 25.28p 23.17p 24.90p 758231
03/02/2020 23.25p 25.00p 22.65p 24.25p 1299980
31/01/2020 24.50p 24.50p 22.25p 22.75p 1364928
30/01/2020 26.00p 26.25p 24.00p 24.50p 2390814
29/01/2020 22.30p 28.45p 21.80p 25.75p 5021492
28/01/2020 21.25p 23.93p 21.25p 22.30p 3044291
27/01/2020 18.75p 20.50p 18.75p 20.25p 3162233
24/01/2020 18.75p 19.55p 18.50p 18.75p 3123721
23/01/2020 18.50p 19.85p 18.10p 18.75p 1736600
22/01/2020 18.13p 18.13p 17.65p 18.08p 263582
21/01/2020 18.25p 18.30p 17.65p 18.13p 479359
20/01/2020 18.38p 18.38p 18.00p 18.25p 211405
17/01/2020 18.88p 18.88p 18.00p 18.38p 446544
16/01/2020 19.25p 19.25p 18.10p 18.75p 126108
15/01/2020 17.87p 20.19p 17.48p 19.25p 3336241
14/01/2020 17.75p 17.87p 17.74p 17.87p 568677
13/01/2020 17.75p 17.75p 17.50p 17.75p 319660
10/01/2020 17.75p 17.90p 17.50p 17.75p 688431
09/01/2020 18.50p 19.00p 17.60p 17.75p 211701
08/01/2020 18.50p 19.00p 18.25p 18.50p 961271
07/01/2020 17.50p 17.99p 17.00p 17.50p 53372
06/01/2020 18.15p 18.15p 17.00p 17.50p 57644
03/01/2020 18.50p 18.80p 18.00p 18.15p 129904
02/01/2020 17.25p 18.97p 17.25p 18.50p 360400
01/01/2020 16.50p 17.50p 16.50p 17.25p 88031
31/12/2019 16.50p 17.50p 16.50p 17.25p 88031
30/12/2019 16.50p 16.93p 16.10p 16.50p 26129
27/12/2019 16.50p 16.88p 16.50p 16.50p 6000
26/12/2019 16.25p 16.89p 16.10p 16.50p 101356
25/12/2019 16.25p 16.89p 16.10p 16.50p 101356
24/12/2019 16.25p 16.89p 16.10p 16.50p 101356
23/12/2019 16.50p 16.75p 16.00p 16.25p 100174
20/12/2019 16.75p 16.75p 16.10p 16.50p 6035
19/12/2019 17.00p 17.15p 16.25p 16.50p 53192
18/12/2019 17.00p 17.00p 16.50p 17.00p 12245
17/12/2019 17.00p 17.20p 17.00p 17.00p 7500
16/12/2019 16.50p 17.45p 16.35p 17.00p 62654
13/12/2019 16.00p 17.00p 16.00p 16.50p 110960
12/12/2019 16.00p 16.18p 15.60p 16.00p 75902
11/12/2019 16.00p 16.50p 16.00p 16.00p 10495
10/12/2019 16.25p 16.35p 16.00p 16.00p 13538
09/12/2019 16.25p 16.40p 16.01p 16.25p 71630
06/12/2019 16.25p 16.37p 16.25p 16.25p 11600
05/12/2019 16.00p 16.50p 16.00p 16.25p 42918
04/12/2019 16.00p 16.40p 15.60p 16.00p 53464
03/12/2019 16.50p 16.70p 15.55p 16.00p 219635
02/12/2019 17.00p 17.00p 16.00p 16.50p 53202
29/11/2019 17.00p 17.50p 16.55p 17.00p 28399
28/11/2019 17.13p 17.40p 16.55p 17.00p 58934
27/11/2019 17.38p 17.49p 17.00p 17.25p 245988
26/11/2019 17.75p 17.90p 17.38p 17.38p 126392
25/11/2019 17.75p 18.00p 17.51p 17.75p 39455
22/11/2019 17.75p 18.00p 17.75p 17.75p 23877
21/11/2019 18.75p 18.75p 17.50p 17.75p 257482
20/11/2019 19.25p 19.79p 18.50p 18.75p 467735
19/11/2019 20.25p 20.25p 18.55p 19.25p 100759
18/11/2019 20.00p 20.25p 19.20p 20.25p 231965
15/11/2019 20.25p 20.45p 20.00p 20.00p 221612
14/11/2019 19.63p 21.50p 19.00p 20.25p 943410
13/11/2019 18.20p 19.90p 18.20p 19.63p 762155
12/11/2019 17.70p 17.89p 17.40p 17.70p 18949
11/11/2019 17.83p 18.20p 15.00p 17.70p 167541
08/11/2019 17.95p 18.21p 17.61p 17.83p 71308
07/11/2019 15.25p 18.35p 15.25p 17.95p 742942
06/11/2019 15.50p 15.50p 15.03p 15.25p 194010
05/11/2019 15.63p 15.75p 15.25p 15.50p 725500
04/11/2019 16.00p 16.22p 15.55p 15.75p 342742
01/11/2019 16.00p 16.00p 16.00p 16.00p 0
31/10/2019 16.00p 16.18p 15.93p 16.00p 17000
30/10/2019 16.00p 16.18p 15.80p 16.00p 35848
29/10/2019 16.00p 16.18p 15.90p 16.00p 76256
28/10/2019 16.00p 16.20p 15.88p 16.00p 45726
25/10/2019 16.13p 16.21p 15.86p 16.00p 122375
24/10/2019 16.75p 16.75p 16.00p 16.13p 118200
23/10/2019 15.88p 16.85p 15.60p 16.50p 253220
22/10/2019 16.13p 16.25p 15.50p 15.88p 241195
21/10/2019 16.25p 16.25p 16.00p 16.13p 115204
18/10/2019 17.00p 17.20p 16.00p 16.25p 264472
17/10/2019 17.50p 17.50p 16.50p 17.00p 46279
16/10/2019 17.50p 17.50p 17.01p 17.50p 15500
15/10/2019 18.25p 18.25p 17.00p 17.50p 273133
14/10/2019 18.25p 18.49p 18.04p 18.25p 54471
11/10/2019 18.25p 18.35p 18.01p 18.25p 180258
10/10/2019 20.25p 21.50p 17.05p 18.25p 1031344
09/10/2019 19.75p 19.75p 19.51p 19.75p 144
08/10/2019 19.75p 19.75p 19.50p 19.75p 66401
07/10/2019 19.75p 19.75p 19.25p 19.75p 55298
04/10/2019 20.25p 20.25p 19.75p 19.75p 10000
03/10/2019 20.25p 20.25p 20.00p 20.25p 596
02/10/2019 20.25p 20.25p 20.25p 20.25p 0
01/10/2019 20.25p 20.25p 20.00p 20.25p 10550
30/09/2019 20.25p 20.25p 20.01p 20.25p 81005
27/09/2019 20.50p 20.50p 20.07p 20.25p 6724
26/09/2019 20.75p 21.00p 20.15p 20.50p 37333
25/09/2019 21.00p 21.00p 20.58p 20.75p 30000
24/09/2019 21.00p 21.00p 20.77p 21.00p 20000
23/09/2019 21.00p 21.50p 21.00p 21.00p 42500
20/09/2019 21.00p 21.50p 21.00p 21.00p 280000
19/09/2019 21.00p 21.50p 20.66p 21.00p 40839
18/09/2019 21.00p 21.00p 20.66p 21.00p 1625
17/09/2019 21.00p 21.29p 20.70p 21.00p 20008
16/09/2019 21.00p 21.50p 20.66p 21.00p 17476
13/09/2019 21.00p 21.50p 20.66p 21.00p 18608
12/09/2019 21.00p 21.50p 20.66p 21.00p 3846
11/09/2019 21.00p 21.50p 20.65p 21.00p 184584
10/09/2019 21.00p 21.45p 20.65p 21.00p 10664
09/09/2019 21.00p 21.50p 21.00p 21.00p 31192
06/09/2019 21.00p 21.48p 20.65p 21.00p 10004
05/09/2019 21.00p 21.50p 20.60p 21.00p 392698
04/09/2019 21.00p 21.50p 21.00p 21.50p 118842
03/09/2019 21.00p 21.45p 20.60p 21.00p 62031
02/09/2019 21.00p 21.00p 20.51p 21.00p 36500
30/08/2019 21.00p 21.28p 20.50p 21.00p 36170
29/08/2019 21.25p 21.28p 21.00p 21.00p 11610
28/08/2019 21.25p 21.30p 21.00p 21.25p 28173
27/08/2019 22.25p 22.25p 20.60p 21.25p 91270
23/08/2019 22.25p 22.25p 22.00p 22.25p 11957
22/08/2019 22.25p 22.40p 22.25p 22.25p 10812
21/08/2019 22.25p 22.49p 22.25p 22.25p 49997
20/08/2019 22.50p 22.70p 22.00p 22.50p 40600
19/08/2019 22.50p 22.75p 22.01p 22.50p 6183
16/08/2019 22.75p 22.76p 22.01p 22.50p 36944
15/08/2019 23.65p 23.74p 22.51p 22.75p 213084
14/08/2019 23.65p 23.65p 23.65p 23.65p 50000
13/08/2019 24.50p 24.50p 23.50p 23.65p 20637
12/08/2019 24.50p 24.50p 24.01p 24.50p 3000
09/08/2019 24.50p 24.50p 24.00p 24.50p 2457
08/08/2019 24.50p 24.50p 24.01p 24.50p 2600
07/08/2019 24.50p 24.65p 24.01p 24.50p 19809
06/08/2019 24.75p 25.45p 24.00p 24.50p 83984
05/08/2019 24.50p 28.00p 24.00p 24.50p 52395
02/08/2019 26.50p 26.85p 24.01p 24.50p 70153
01/08/2019 26.50p 26.75p 26.50p 26.50p 10889
31/07/2019 26.50p 26.50p 26.00p 26.50p 3337
30/07/2019 26.50p 26.53p 26.10p 26.50p 13907
29/07/2019 26.25p 26.53p 26.05p 26.50p 15258
26/07/2019 26.25p 26.25p 26.25p 26.25p 0
25/07/2019 26.25p 26.40p 26.00p 26.25p 43235
24/07/2019 26.75p 26.75p 26.00p 26.25p 67500
23/07/2019 26.75p 26.75p 26.50p 26.75p 10000
22/07/2019 26.75p 26.82p 26.50p 26.75p 31649
19/07/2019 26.75p 27.00p 26.50p 26.75p 51125
18/07/2019 26.75p 26.93p 26.50p 26.75p 25500
17/07/2019 26.75p 26.75p 26.66p 26.75p 3698
16/07/2019 27.00p 27.00p 26.60p 26.75p 41500
15/07/2019 27.00p 27.00p 26.66p 27.00p 38039
12/07/2019 27.00p 27.00p 26.66p 27.00p 47303
11/07/2019 27.00p 27.00p 26.60p 27.00p 11713
10/07/2019 27.25p 27.25p 26.50p 27.00p 105368
09/07/2019 28.50p 28.50p 27.00p 27.25p 58443
08/07/2019 28.50p 28.98p 28.01p 28.50p 16440
05/07/2019 28.50p 28.50p 28.01p 28.50p 143
04/07/2019 29.50p 29.50p 28.00p 28.50p 24488
03/07/2019 29.50p 29.50p 29.00p 29.50p 34423
02/07/2019 29.50p 29.50p 29.01p 29.50p 2826
01/07/2019 29.50p 30.00p 29.00p 29.50p 10245
28/06/2019 29.50p 29.50p 29.00p 29.50p 22658
27/06/2019 29.50p 29.50p 29.01p 29.50p 13892
26/06/2019 29.50p 30.00p 29.00p 29.50p 90748
25/06/2019 29.50p 29.70p 29.01p 29.50p 17529
24/06/2019 29.50p 29.70p 29.00p 29.50p 28597
21/06/2019 29.50p 29.75p 29.00p 29.50p 28843
20/06/2019 30.00p 30.00p 29.00p 29.50p 28672
19/06/2019 30.50p 30.50p 29.02p 30.00p 72504
18/06/2019 30.50p 30.50p 30.00p 30.50p 15516
17/06/2019 30.50p 30.54p 30.00p 30.50p 118979
14/06/2019 30.50p 31.20p 30.02p 30.50p 14672
13/06/2019 30.50p 30.50p 30.00p 30.50p 25769

*Close Price adjusted for both dividends and splits