Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/06/2019 30.50p 30.65p 30.00p 30.50p 104632
11/06/2019 30.50p 30.65p 30.25p 30.50p 170206
10/06/2019 30.50p 31.00p 30.15p 30.50p 98596
07/06/2019 30.50p 31.25p 30.28p 30.50p 160949
06/06/2019 31.75p 31.75p 30.00p 30.50p 38322
05/06/2019 31.75p 31.75p 31.00p 31.75p 94079
04/06/2019 31.75p 32.12p 31.00p 31.75p 110057
03/06/2019 30.00p 33.00p 30.00p 31.75p 301579
31/05/2019 29.75p 30.00p 29.00p 29.75p 34727
30/05/2019 30.00p 30.00p 29.50p 29.75p 35793
29/05/2019 30.00p 30.00p 29.50p 30.00p 69667
28/05/2019 28.75p 30.48p 28.75p 30.00p 155641
24/05/2019 27.75p 28.95p 27.64p 28.50p 134830
23/05/2019 28.50p 28.75p 27.10p 27.75p 90525
22/05/2019 28.50p 28.90p 28.10p 28.50p 58820
21/05/2019 28.25p 28.50p 28.25p 28.50p 63122
20/05/2019 27.75p 28.50p 27.75p 28.25p 71094
17/05/2019 28.50p 28.50p 27.75p 27.75p 151875
16/05/2019 28.50p 28.50p 28.05p 28.50p 173966
15/05/2019 27.75p 28.90p 27.65p 28.50p 215928
14/05/2019 28.50p 28.50p 27.27p 27.75p 184601
13/05/2019 29.50p 29.50p 28.02p 28.50p 31542
10/05/2019 29.75p 29.87p 29.02p 29.50p 70320
09/05/2019 29.25p 29.87p 29.10p 29.75p 16691
08/05/2019 29.50p 29.89p 29.05p 29.50p 50451
07/05/2019 30.25p 30.25p 29.05p 29.50p 72079
03/05/2019 31.50p 31.50p 29.60p 30.25p 93685
02/05/2019 31.75p 31.90p 31.00p 31.50p 182373
01/05/2019 31.75p 32.30p 31.45p 31.75p 15073
30/04/2019 32.75p 32.75p 31.15p 31.75p 99171
29/04/2019 32.50p 32.90p 32.10p 32.75p 125798
26/04/2019 32.50p 32.90p 32.16p 32.50p 95900
25/04/2019 32.50p 32.55p 32.28p 32.50p 34815
24/04/2019 33.25p 33.25p 32.00p 32.50p 77667
23/04/2019 33.25p 33.28p 32.53p 33.25p 4935
18/04/2019 33.25p 33.25p 32.50p 33.25p 40770
17/04/2019 32.25p 33.45p 32.24p 33.25p 114405
16/04/2019 32.25p 32.50p 31.90p 32.25p 57146
15/04/2019 32.00p 32.48p 31.50p 32.25p 54228
12/04/2019 31.25p 32.50p 31.03p 32.00p 209849
11/04/2019 32.50p 32.50p 31.00p 31.25p 354286
10/04/2019 34.00p 34.00p 32.00p 32.50p 325070
09/04/2019 37.50p 37.50p 33.00p 34.00p 610320
08/04/2019 35.25p 38.40p 35.25p 37.50p 464656
05/04/2019 34.50p 35.25p 34.50p 35.25p 26009
04/04/2019 34.50p 34.70p 34.00p 34.50p 42979
03/04/2019 34.25p 34.50p 34.05p 34.50p 56294
02/04/2019 35.00p 35.00p 34.00p 34.25p 183879
01/04/2019 35.50p 35.50p 34.17p 35.00p 120625
29/03/2019 36.20p 36.20p 35.02p 35.50p 42781
28/03/2019 34.70p 36.75p 34.43p 36.20p 171902
27/03/2019 36.30p 36.30p 34.25p 34.70p 244521
26/03/2019 36.30p 36.30p 35.60p 36.30p 5646
25/03/2019 36.30p 36.40p 35.60p 36.30p 74504
22/03/2019 36.30p 36.90p 35.67p 36.30p 67418
21/03/2019 36.40p 36.50p 35.87p 36.30p 48803
20/03/2019 36.10p 36.55p 35.50p 36.40p 101546
19/03/2019 36.50p 36.50p 35.37p 36.10p 113094
18/03/2019 37.50p 37.50p 35.32p 37.00p 125115
15/03/2019 37.50p 37.50p 36.00p 37.50p 25005
14/03/2019 38.30p 38.30p 35.70p 37.50p 206167
13/03/2019 35.50p 38.84p 35.50p 38.30p 280760
12/03/2019 38.00p 38.00p 35.50p 35.50p 134566
11/03/2019 39.30p 39.50p 37.00p 37.70p 87061
08/03/2019 39.20p 39.30p 38.60p 39.30p 55503
07/03/2019 40.10p 40.10p 38.10p 39.20p 95001
06/03/2019 40.10p 40.10p 39.80p 40.10p 26137
05/03/2019 40.70p 40.90p 39.50p 40.10p 90117
04/03/2019 41.30p 41.50p 40.00p 40.50p 41281
01/03/2019 41.00p 41.45p 40.00p 41.30p 71938
28/02/2019 41.60p 41.65p 40.02p 40.80p 59888
27/02/2019 42.80p 43.20p 41.00p 41.60p 270136
26/02/2019 40.50p 43.80p 40.50p 42.80p 707293
25/02/2019 40.50p 41.00p 40.50p 40.50p 143298
22/02/2019 40.60p 41.99p 39.86p 40.50p 338634
21/02/2019 42.50p 42.50p 40.24p 41.10p 232881
20/02/2019 43.30p 43.30p 42.25p 42.50p 104065
19/02/2019 45.10p 45.10p 42.30p 43.30p 151049
18/02/2019 45.10p 45.42p 44.20p 45.10p 27674
15/02/2019 45.10p 45.55p 44.29p 45.10p 84088
14/02/2019 44.70p 45.39p 44.00p 45.10p 226998
13/02/2019 45.60p 46.00p 44.15p 46.00p 112921
12/02/2019 45.50p 46.30p 43.00p 45.60p 139152

*Close Price adjusted for both dividends and splits