Advanced Oncotherapy (AVO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Advanced Oncotherapy

Date Open High Low Close* Volume
17/12/2010 105.99p 105.99p 99.88p 105.99p 176
16/12/2010 109.11p 109.11p 105.99p 105.99p 0
15/12/2010 109.11p 109.11p 105.99p 109.11p 2486
14/12/2010 109.11p 109.11p 107.24p 109.11p 4010
13/12/2010 105.99p 109.11p 105.99p 109.11p 0
10/12/2010 109.11p 109.11p 106.06p 109.11p 135
09/12/2010 109.11p 109.11p 105.99p 109.11p 404
08/12/2010 109.11p 109.67p 106.06p 109.11p 1016
07/12/2010 109.11p 109.11p 109.11p 109.11p 0
06/12/2010 109.11p 109.11p 106.06p 109.11p 110
03/12/2010 109.11p 109.11p 109.11p 109.11p 0
02/12/2010 109.11p 109.11p 106.07p 109.11p 200
01/12/2010 109.11p 109.11p 106.07p 109.11p 52
30/11/2010 109.11p 109.11p 109.11p 109.11p 0
29/11/2010 112.23p 112.23p 106.07p 109.11p 4156
26/11/2010 112.23p 112.23p 109.11p 112.23p 0
25/11/2010 112.23p 112.23p 106.62p 112.23p 1136
24/11/2010 112.23p 112.23p 106.62p 112.23p 40
23/11/2010 112.23p 114.60p 107.24p 112.23p 1632
22/11/2010 112.23p 112.23p 112.23p 112.23p 0
19/11/2010 112.23p 112.23p 108.66p 112.23p 200
18/11/2010 109.11p 114.72p 109.11p 112.23p 2177
17/11/2010 96.64p 105.99p 96.64p 105.99p 6745
16/11/2010 93.52p 99.76p 88.54p 96.64p 12029
15/11/2010 93.52p 93.52p 93.52p 93.52p 0
12/11/2010 93.52p 93.52p 93.52p 93.52p 0
11/11/2010 93.52p 93.52p 87.54p 93.52p 1130
10/11/2010 93.52p 93.52p 87.29p 93.52p 111483
09/11/2010 93.52p 93.52p 87.29p 93.52p 5614
08/11/2010 93.52p 93.52p 93.52p 93.52p 0
05/11/2010 93.52p 93.52p 93.52p 93.52p 0
04/11/2010 93.52p 93.52p 88.04p 93.52p 42941
03/11/2010 93.52p 93.52p 87.29p 93.52p 8019
02/11/2010 93.52p 93.52p 90.41p 93.52p 0
01/11/2010 93.52p 93.52p 93.52p 93.52p 0
29/10/2010 93.52p 93.52p 93.52p 93.52p 0
28/10/2010 93.52p 93.52p 87.54p 93.52p 160
27/10/2010 93.52p 93.52p 93.52p 93.52p 0
26/10/2010 93.52p 93.52p 93.52p 93.52p 0
25/10/2010 96.64p 96.64p 87.29p 93.52p 8420
22/10/2010 96.64p 96.64p 87.66p 96.64p 56
21/10/2010 96.64p 96.64p 96.64p 96.64p 0
20/10/2010 96.64p 96.64p 96.64p 96.64p 0
19/10/2010 96.64p 96.64p 94.77p 96.64p 120
18/10/2010 96.64p 96.64p 87.29p 96.64p 1203
15/10/2010 96.64p 96.64p 96.64p 96.64p 0
14/10/2010 96.64p 96.64p 96.64p 96.64p 0
13/10/2010 96.64p 96.64p 96.64p 96.64p 0
12/10/2010 96.64p 96.64p 87.29p 96.64p 1604
11/10/2010 96.64p 96.64p 94.77p 96.64p 514
08/10/2010 105.99p 105.99p 90.11p 96.64p 4859
07/10/2010 105.99p 105.99p 99.76p 105.99p 802
06/10/2010 105.99p 105.99p 105.99p 105.99p 0
05/10/2010 112.23p 112.23p 105.99p 105.99p 2205
04/10/2010 112.23p 112.23p 112.23p 112.23p 0
01/10/2010 112.23p 112.23p 109.11p 112.23p 3529
30/09/2010 112.23p 112.23p 105.99p 112.23p 401
29/09/2010 112.23p 112.23p 105.99p 112.23p 426
28/09/2010 112.23p 112.23p 106.24p 112.23p 83
27/09/2010 112.23p 112.23p 105.99p 112.23p 120
24/09/2010 115.35p 118.46p 99.76p 115.35p 10249
23/09/2010 118.46p 118.46p 118.46p 118.46p 0
22/09/2010 118.46p 118.46p 118.46p 118.46p 0
21/09/2010 115.35p 118.46p 115.35p 118.46p 0
20/09/2010 115.35p 115.35p 107.86p 115.35p 160
17/09/2010 115.35p 115.35p 115.35p 115.35p 0
16/09/2010 115.35p 115.35p 107.86p 115.35p 1002
15/09/2010 115.35p 115.35p 115.35p 115.35p 0
14/09/2010 115.35p 115.35p 109.73p 115.35p 802
13/09/2010 115.35p 115.35p 115.35p 115.35p 0
10/09/2010 109.11p 109.44p 107.24p 109.11p 3232
09/09/2010 134.05p 134.05p 109.11p 109.11p 15946
08/09/2010 134.05p 134.05p 134.05p 134.05p 0
07/09/2010 134.05p 134.05p 134.05p 134.05p 0
06/09/2010 134.05p 134.05p 134.05p 134.05p 0
03/09/2010 134.05p 134.05p 134.05p 134.05p 0
02/09/2010 134.05p 134.05p 131.06p 134.05p 40
01/09/2010 134.05p 134.05p 134.05p 134.05p 0
31/08/2010 134.05p 134.05p 134.05p 134.05p 0
27/08/2010 134.05p 134.05p 134.05p 134.05p 0
26/08/2010 146.52p 146.52p 134.05p 134.05p 0
25/08/2010 146.52p 146.52p 146.52p 146.52p 0
24/08/2010 146.52p 146.52p 146.52p 146.52p 0
23/08/2010 146.52p 146.52p 124.70p 146.52p 5814
20/08/2010 146.52p 146.52p 137.17p 146.52p 1203
19/08/2010 146.52p 149.64p 146.52p 146.52p 601
18/08/2010 146.52p 146.52p 137.17p 146.52p 601
17/08/2010 143.40p 146.52p 137.17p 146.52p 601
16/08/2010 143.40p 143.40p 137.17p 143.40p 831
13/08/2010 143.40p 143.40p 143.40p 143.40p 0
12/08/2010 143.40p 143.40p 143.40p 143.40p 0
11/08/2010 143.40p 143.40p 143.40p 143.40p 0
10/08/2010 143.40p 143.40p 143.40p 143.40p 0
09/08/2010 143.40p 143.40p 143.40p 143.40p 0
06/08/2010 143.40p 144.65p 143.40p 143.40p 180
05/08/2010 143.40p 143.40p 143.40p 143.40p 0
04/08/2010 146.52p 146.52p 143.40p 143.40p 802
03/08/2010 149.64p 149.64p 146.52p 146.52p 0
02/08/2010 149.64p 149.64p 143.40p 149.64p 915
30/07/2010 149.64p 149.64p 143.40p 149.64p 1804
29/07/2010 152.76p 152.76p 143.60p 149.64p 24
28/07/2010 158.99p 158.99p 149.64p 152.76p 601
27/07/2010 158.99p 158.99p 158.99p 158.99p 0
26/07/2010 158.99p 158.99p 158.99p 158.99p 0
23/07/2010 162.11p 162.11p 155.87p 158.99p 1002
22/07/2010 162.11p 162.11p 157.12p 162.11p 2005
21/07/2010 158.99p 166.47p 157.12p 162.11p 2456
20/07/2010 158.99p 158.99p 158.99p 158.99p 0
19/07/2010 152.76p 158.99p 152.76p 158.99p 1002
16/07/2010 152.76p 152.76p 143.40p 152.76p 4119
15/07/2010 152.76p 152.76p 143.40p 152.76p 200
14/07/2010 158.99p 158.99p 137.17p 152.76p 1635
13/07/2010 165.22p 165.22p 155.87p 158.99p 1403
12/07/2010 165.22p 165.22p 165.22p 165.22p 650
09/07/2010 165.22p 165.22p 165.22p 165.22p 0
08/07/2010 165.22p 165.22p 155.87p 165.22p 301
07/07/2010 165.22p 165.22p 155.87p 165.22p 200
06/07/2010 174.58p 174.58p 165.22p 165.22p 1280
05/07/2010 180.81p 180.81p 168.34p 174.58p 1443
02/07/2010 208.87p 208.87p 180.81p 180.81p 2807
01/07/2010 218.22p 218.22p 193.28p 208.87p 5333
30/06/2010 218.22p 218.22p 213.23p 218.22p 40
29/06/2010 224.46p 224.46p 205.75p 215.10p 3809
28/06/2010 224.46p 224.46p 219.47p 224.46p 23
25/06/2010 224.46p 224.46p 219.47p 224.46p 72
24/06/2010 224.46p 224.46p 219.05p 224.46p 321
23/06/2010 224.46p 224.46p 219.05p 224.46p 561
22/06/2010 224.46p 224.46p 219.05p 224.46p 4010
21/06/2010 224.46p 224.46p 219.05p 224.46p 994
18/06/2010 224.46p 227.57p 218.22p 224.46p 1675
17/06/2010 227.57p 229.15p 224.46p 224.46p 9853
16/06/2010 224.46p 230.69p 224.46p 227.57p 1323
15/06/2010 215.10p 224.46p 212.82p 224.46p 8033
14/06/2010 215.10p 215.10p 205.75p 215.10p 739
11/06/2010 221.34p 221.34p 205.75p 215.10p 3274
10/06/2010 224.46p 224.46p 211.99p 221.34p 1897
09/06/2010 224.46p 224.46p 218.22p 224.46p 907
08/06/2010 224.46p 224.46p 219.47p 224.46p 134
07/06/2010 224.46p 224.46p 219.47p 224.46p 30
04/06/2010 227.57p 227.57p 219.47p 224.46p 1554
03/06/2010 227.57p 227.57p 220.09p 227.57p 421
02/06/2010 224.46p 231.31p 218.22p 227.57p 4731
01/06/2010 224.46p 224.46p 224.46p 224.46p 0
28/05/2010 224.46p 233.19p 216.97p 224.46p 24887
27/05/2010 202.63p 230.69p 202.63p 224.46p 2777
26/05/2010 196.40p 211.99p 188.29p 202.63p 34523
25/05/2010 205.75p 205.75p 187.05p 196.40p 15678
24/05/2010 205.75p 205.75p 202.14p 205.75p 1562
21/05/2010 183.93p 213.23p 182.81p 205.75p 137558
20/05/2010 180.81p 190.16p 176.32p 183.93p 15640
19/05/2010 183.93p 187.05p 175.20p 180.81p 12230
18/05/2010 183.93p 183.93p 181.44p 183.93p 3540
17/05/2010 187.05p 198.27p 183.43p 183.93p 2119
14/05/2010 158.99p 193.28p 158.99p 190.16p 11659
13/05/2010 146.52p 162.11p 146.52p 158.99p 39355
12/05/2010 146.52p 146.52p 139.23p 146.52p 1891
11/05/2010 143.40p 148.27p 139.23p 146.52p 2966
10/05/2010 143.40p 143.40p 143.40p 143.40p 0
07/05/2010 143.40p 143.40p 143.40p 143.40p 4010
06/05/2010 143.40p 143.40p 143.40p 143.40p 0
05/05/2010 140.29p 142.03p 137.17p 140.29p 10219
04/05/2010 134.05p 142.48p 130.31p 140.29p 75073
30/04/2010 134.05p 142.16p 132.18p 134.05p 159388
29/04/2010 134.05p 134.05p 125.95p 134.05p 16039
28/04/2010 134.05p 134.05p 130.31p 134.05p 597110
27/04/2010 134.05p 134.05p 134.05p 134.05p 0
26/04/2010 134.05p 134.05p 130.31p 134.05p 2005
23/04/2010 127.82p 137.17p 127.82p 134.05p 5998
22/04/2010 124.70p 127.82p 124.70p 127.82p 126
21/04/2010 124.70p 124.70p 124.70p 124.70p 0
20/04/2010 127.82p 129.56p 124.70p 124.70p 58140
19/04/2010 124.70p 124.70p 124.70p 124.70p 26162
16/04/2010 124.70p 125.07p 120.96p 124.70p 76184
15/04/2010 124.70p 124.70p 118.46p 124.70p 6255
14/04/2010 124.70p 124.70p 124.70p 124.70p 0
13/04/2010 118.46p 124.70p 109.11p 124.70p 38090
12/04/2010 121.58p 121.58p 114.72p 118.46p 3673
09/04/2010 121.58p 121.58p 119.09p 121.58p 27
08/04/2010 121.58p 121.58p 119.09p 121.58p 601
07/04/2010 121.58p 121.58p 118.46p 121.58p 2005
06/04/2010 118.46p 121.58p 113.48p 121.58p 12069
01/04/2010 118.46p 118.46p 113.48p 118.46p 200
31/03/2010 127.82p 127.82p 115.35p 118.46p 4066
30/03/2010 127.82p 127.82p 125.07p 127.82p 6015
29/03/2010 127.82p 127.82p 127.82p 127.82p 0
26/03/2010 127.82p 127.82p 124.70p 127.82p 2646
25/03/2010 127.82p 127.82p 124.70p 127.82p 4010
24/03/2010 127.82p 128.19p 125.07p 127.82p 6095
23/03/2010 127.82p 127.82p 125.07p 127.82p 7757
22/03/2010 127.82p 127.82p 125.32p 127.82p 1953
19/03/2010 127.82p 127.82p 124.70p 127.82p 6015
18/03/2010 127.82p 130.93p 119.71p 127.82p 19108
17/03/2010 124.70p 124.70p 124.70p 124.70p 0
16/03/2010 124.70p 124.70p 119.71p 124.70p 933
15/03/2010 124.70p 124.70p 123.45p 124.70p 855
12/03/2010 124.70p 124.70p 124.70p 124.70p 0
11/03/2010 124.70p 124.70p 123.45p 124.70p 2721
10/03/2010 124.70p 130.93p 124.70p 124.70p 739
09/03/2010 130.93p 130.93p 124.70p 124.70p 1840
08/03/2010 130.93p 130.93p 128.44p 130.93p 3341

*Close Price adjusted for both dividends and splits