Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/08/2018 24.90p 25.00p 24.00p 24.70p 192200
23/08/2018 24.30p 25.20p 24.30p 24.90p 331327
22/08/2018 22.50p 25.00p 22.13p 24.30p 571624
21/08/2018 21.20p 23.30p 21.00p 22.50p 840458
20/08/2018 22.30p 22.30p 21.15p 21.20p 177750
17/08/2018 22.30p 22.60p 22.00p 22.30p 243379
16/08/2018 22.80p 23.00p 22.00p 22.30p 117189
15/08/2018 24.10p 24.10p 22.70p 22.80p 97403
14/08/2018 24.30p 24.30p 23.60p 24.00p 50611
13/08/2018 24.30p 24.30p 24.00p 24.30p 73484
10/08/2018 24.30p 24.30p 24.00p 24.30p 84164
09/08/2018 24.30p 24.30p 24.06p 24.30p 456395
08/08/2018 24.30p 24.30p 24.00p 24.30p 432580
07/08/2018 24.30p 24.30p 24.00p 24.30p 49522
06/08/2018 24.70p 24.70p 24.00p 24.30p 107375
03/08/2018 24.80p 24.95p 24.40p 24.70p 290109
02/08/2018 24.80p 24.98p 24.77p 24.80p 116857
01/08/2018 24.70p 25.00p 24.50p 24.80p 482328
31/07/2018 25.70p 25.70p 24.15p 24.70p 584274
30/07/2018 35.50p 35.50p 25.00p 25.70p 904956
27/07/2018 35.50p 35.50p 35.00p 35.50p 33967
26/07/2018 38.50p 38.50p 35.15p 35.50p 41867
25/07/2018 38.00p 39.00p 35.56p 38.50p 301811
24/07/2018 31.50p 51.00p 31.50p 38.50p 1780410
23/07/2018 28.50p 28.50p 27.44p 28.50p 20225
20/07/2018 28.50p 28.50p 27.66p 28.50p 2277
19/07/2018 28.50p 29.75p 27.66p 28.50p 30689
18/07/2018 28.50p 29.50p 27.66p 28.50p 5623
17/07/2018 28.50p 28.50p 27.76p 28.50p 10564
16/07/2018 28.50p 28.50p 27.75p 28.50p 3133
13/07/2018 28.50p 29.00p 27.10p 28.50p 31730
12/07/2018 28.50p 28.50p 27.00p 27.00p 43116
11/07/2018 28.50p 28.50p 27.00p 28.50p 1573
10/07/2018 28.50p 28.50p 27.63p 28.50p 7239
09/07/2018 28.50p 28.50p 27.00p 28.50p 55162
06/07/2018 28.50p 28.50p 27.15p 28.50p 6000
05/07/2018 29.00p 29.00p 28.00p 28.50p 232
04/07/2018 29.00p 29.00p 29.00p 29.00p 0
03/07/2018 29.00p 29.00p 29.00p 29.00p 0
02/07/2018 29.00p 29.00p 28.00p 29.00p 10193
29/06/2018 29.00p 29.00p 28.10p 29.00p 395
28/06/2018 29.00p 29.00p 28.10p 29.00p 11611
27/06/2018 29.00p 29.00p 28.10p 29.00p 984
26/06/2018 29.00p 29.00p 28.10p 29.00p 17754
25/06/2018 29.00p 29.00p 28.00p 29.00p 15666
22/06/2018 29.00p 29.00p 28.00p 29.00p 17500
21/06/2018 29.00p 29.90p 28.01p 29.00p 3350
20/06/2018 32.00p 32.00p 28.01p 29.00p 43588
19/06/2018 32.00p 32.00p 30.50p 32.00p 30314
18/06/2018 32.00p 33.00p 31.05p 32.00p 16739
15/06/2018 34.00p 34.00p 31.49p 32.00p 50426
14/06/2018 34.00p 34.00p 32.00p 34.00p 25413
13/06/2018 34.00p 34.00p 34.00p 34.00p 0
12/06/2018 34.00p 34.00p 32.05p 34.00p 23913
11/06/2018 34.00p 34.00p 32.01p 34.00p 63422
08/06/2018 34.00p 34.00p 33.00p 34.00p 20000
07/06/2018 34.00p 34.00p 32.00p 34.00p 23785
06/06/2018 34.00p 34.00p 34.00p 34.00p 0
05/06/2018 34.00p 34.00p 33.00p 34.00p 3000
04/06/2018 34.00p 34.00p 32.01p 34.00p 55812
01/06/2018 34.00p 34.00p 32.01p 34.00p 5000
31/05/2018 34.00p 34.00p 32.01p 34.00p 9163
30/05/2018 34.00p 34.00p 32.01p 34.00p 5143
29/05/2018 34.00p 34.00p 32.01p 34.00p 12220
25/05/2018 34.00p 34.00p 33.30p 34.00p 7003
24/05/2018 34.00p 34.00p 32.01p 34.00p 4788
23/05/2018 35.50p 35.50p 32.01p 34.00p 93552
22/05/2018 31.00p 39.20p 31.00p 35.50p 389886
21/05/2018 29.50p 29.50p 29.02p 29.50p 17048
18/05/2018 29.50p 29.50p 29.02p 29.50p 19830
17/05/2018 29.50p 29.50p 29.50p 29.50p 7000
16/05/2018 29.50p 29.50p 29.45p 29.50p 25970
15/05/2018 29.50p 29.50p 29.00p 29.50p 3019
14/05/2018 30.00p 30.00p 29.50p 29.50p 0
11/05/2018 29.50p 31.00p 28.00p 30.00p 30524
10/05/2018 30.50p 30.50p 29.00p 30.00p 8031
09/05/2018 30.50p 30.50p 29.00p 30.50p 25350
08/05/2018 30.50p 30.75p 30.25p 30.50p 103604
04/05/2018 30.50p 30.75p 30.16p 30.50p 11546
03/05/2018 30.50p 30.50p 30.16p 30.50p 31588
02/05/2018 30.50p 30.50p 30.16p 30.50p 1738
01/05/2018 30.50p 30.50p 30.38p 30.50p 27295
30/04/2018 30.50p 30.50p 30.02p 30.50p 23213
27/04/2018 30.50p 30.50p 30.02p 30.50p 6241
26/04/2018 30.50p 30.50p 30.30p 30.50p 4334
25/04/2018 30.50p 30.50p 30.40p 30.50p 1200
24/04/2018 31.00p 31.00p 30.40p 31.00p 66
23/04/2018 31.00p 31.25p 30.90p 31.00p 3856
20/04/2018 32.00p 32.00p 30.00p 31.00p 21400
19/04/2018 31.50p 31.60p 30.30p 31.50p 43608
18/04/2018 31.50p 31.60p 31.50p 31.50p 5040
17/04/2018 32.00p 32.00p 30.00p 31.50p 24546
16/04/2018 32.00p 32.00p 31.20p 32.00p 42500
13/04/2018 32.50p 32.50p 31.00p 32.00p 37445
12/04/2018 33.50p 33.50p 32.00p 32.50p 19723
11/04/2018 34.00p 34.00p 33.00p 33.50p 5258
10/04/2018 34.00p 34.00p 33.00p 34.00p 31542
09/04/2018 34.00p 34.00p 33.00p 34.00p 13441
06/04/2018 33.50p 34.00p 33.00p 34.00p 24093
05/04/2018 35.50p 35.50p 33.00p 33.50p 12125
04/04/2018 35.50p 35.50p 35.00p 35.50p 8304
03/04/2018 35.50p 35.50p 35.00p 35.50p 71833
29/03/2018 35.50p 35.50p 35.00p 35.50p 85295
28/03/2018 35.50p 35.50p 35.00p 35.50p 229509
27/03/2018 37.50p 37.50p 35.50p 35.50p 13473
26/03/2018 37.50p 37.68p 37.00p 37.50p 14496
23/03/2018 37.50p 37.68p 37.00p 37.50p 73664
22/03/2018 38.50p 38.50p 37.05p 37.50p 23589
21/03/2018 39.00p 39.00p 38.00p 38.50p 25002
20/03/2018 39.50p 39.84p 39.00p 39.50p 17703
19/03/2018 39.50p 39.85p 39.10p 39.50p 22027
16/03/2018 40.50p 40.50p 39.50p 39.50p 25000
15/03/2018 40.50p 40.85p 40.30p 40.50p 15171
14/03/2018 40.50p 40.75p 40.50p 40.50p 20000
13/03/2018 41.50p 42.18p 40.10p 40.50p 74023
12/03/2018 43.50p 43.50p 40.00p 40.00p 16481
09/03/2018 44.00p 44.32p 43.00p 43.50p 32998
08/03/2018 44.00p 44.45p 43.10p 44.00p 36585
07/03/2018 50.50p 50.50p 43.00p 44.00p 60349
06/03/2018 50.50p 50.70p 50.00p 50.50p 2200
05/03/2018 53.00p 53.00p 50.11p 51.50p 4806
02/03/2018 52.00p 52.50p 52.00p 52.00p 5660
01/03/2018 53.00p 54.00p 51.00p 52.00p 26471
28/02/2018 54.50p 54.50p 51.20p 53.00p 14651
27/02/2018 54.50p 54.50p 54.00p 54.50p 16641
26/02/2018 56.00p 56.00p 54.10p 54.50p 9969
23/02/2018 59.00p 59.00p 55.10p 56.00p 13703
22/02/2018 60.50p 60.50p 58.00p 59.00p 56910
21/02/2018 62.50p 62.50p 60.12p 60.50p 4000
20/02/2018 62.50p 63.00p 62.50p 62.50p 2044
19/02/2018 62.50p 63.00p 62.50p 62.50p 9585
16/02/2018 62.50p 63.00p 60.55p 62.50p 11211
15/02/2018 63.00p 63.70p 60.55p 62.50p 17103
14/02/2018 63.00p 63.00p 61.00p 63.00p 1904
13/02/2018 63.00p 63.70p 61.44p 63.00p 3836
12/02/2018 63.00p 64.00p 63.00p 63.00p 3001
09/02/2018 63.00p 64.20p 61.00p 63.00p 9459
08/02/2018 63.00p 64.20p 63.00p 63.00p 25504
07/02/2018 62.50p 64.40p 60.30p 62.50p 1541
06/02/2018 63.50p 64.40p 60.00p 62.50p 19102
05/02/2018 65.00p 65.00p 64.10p 65.00p 5596
02/02/2018 65.00p 65.00p 64.10p 65.00p 3497
01/02/2018 65.00p 65.40p 64.10p 65.00p 10300
31/01/2018 66.00p 66.00p 65.00p 65.00p 0
30/01/2018 66.50p 66.80p 65.00p 66.00p 2062
29/01/2018 66.50p 66.98p 65.00p 66.50p 13089
26/01/2018 66.50p 68.00p 65.00p 68.00p 7504
25/01/2018 66.50p 66.50p 66.50p 66.50p 0
24/01/2018 66.50p 67.10p 65.00p 66.50p 1828
23/01/2018 66.50p 67.30p 65.00p 66.50p 6989
22/01/2018 66.50p 67.30p 65.10p 66.50p 5025
19/01/2018 67.00p 67.00p 65.10p 66.50p 7510
18/01/2018 68.00p 69.52p 66.13p 67.00p 15996
17/01/2018 67.00p 67.36p 66.30p 67.00p 1852
16/01/2018 68.50p 69.59p 66.15p 67.00p 8398
15/01/2018 67.00p 70.45p 67.00p 68.50p 34466
12/01/2018 65.50p 66.95p 64.00p 65.50p 45362
11/01/2018 65.50p 65.50p 64.40p 65.50p 600
10/01/2018 65.50p 65.50p 64.40p 65.50p 26500
09/01/2018 65.50p 65.50p 64.40p 65.50p 609
08/01/2018 63.50p 66.35p 62.72p 65.50p 20786
05/01/2018 63.50p 64.68p 62.00p 63.50p 30583
04/01/2018 62.50p 62.50p 62.05p 62.50p 11045
03/01/2018 64.00p 64.39p 62.00p 62.50p 11031
02/01/2018 64.00p 64.39p 63.02p 64.00p 5390
29/12/2017 64.00p 64.00p 63.05p 64.00p 618
28/12/2017 65.00p 65.00p 63.00p 64.00p 6638
27/12/2017 65.00p 65.00p 63.00p 65.00p 5475
22/12/2017 65.00p 65.00p 63.05p 65.00p 690
21/12/2017 65.00p 65.00p 63.05p 65.00p 388
20/12/2017 64.50p 65.75p 63.05p 65.00p 9163
19/12/2017 64.50p 65.75p 63.05p 64.50p 3707
18/12/2017 64.50p 65.75p 63.05p 64.50p 7196
15/12/2017 64.50p 64.88p 63.00p 64.50p 7623
14/12/2017 64.50p 64.88p 64.50p 64.50p 1000
13/12/2017 64.50p 64.88p 64.50p 64.50p 8037
12/12/2017 64.50p 64.88p 63.03p 64.50p 1869
11/12/2017 64.50p 64.50p 64.50p 64.50p 0
08/12/2017 64.50p 64.50p 63.00p 64.50p 2455
07/12/2017 65.00p 65.75p 64.02p 65.00p 2171
06/12/2017 65.00p 65.00p 64.02p 65.00p 1621
05/12/2017 65.00p 65.00p 65.00p 65.00p 0
04/12/2017 65.00p 65.00p 64.00p 65.00p 5087
01/12/2017 65.50p 65.75p 64.67p 65.00p 4073
30/11/2017 65.75p 65.75p 64.50p 65.50p 6594
29/11/2017 66.25p 66.50p 64.67p 65.75p 3598
28/11/2017 66.25p 66.25p 65.55p 66.25p 576
27/11/2017 66.25p 66.50p 65.50p 66.25p 5833
24/11/2017 66.25p 66.40p 65.55p 66.25p 18442
23/11/2017 66.25p 66.40p 66.25p 66.25p 27
22/11/2017 66.25p 66.95p 66.25p 66.25p 9963
21/11/2017 66.25p 66.95p 65.60p 66.25p 4721
20/11/2017 66.25p 68.00p 65.50p 66.25p 50839
17/11/2017 66.25p 66.75p 66.25p 66.25p 1758
16/11/2017 67.25p 67.25p 65.50p 66.25p 17149
15/11/2017 67.25p 67.25p 66.73p 67.25p 4778
14/11/2017 67.25p 67.25p 66.73p 67.25p 260
13/11/2017 67.25p 67.25p 66.55p 67.25p 750
10/11/2017 66.75p 67.25p 66.65p 67.25p 20408
09/11/2017 68.50p 68.75p 67.28p 68.50p 4856

*Close Price adjusted for both dividends and splits