Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2018 41.00p 41.00p 40.00p 40.50p 39029
16/11/2018 41.00p 41.75p 40.00p 41.00p 29283
15/11/2018 43.00p 43.00p 40.20p 41.00p 68563
14/11/2018 45.00p 46.40p 39.00p 43.00p 209734
13/11/2018 43.50p 47.00p 43.50p 45.00p 71871
12/11/2018 43.50p 44.00p 43.27p 43.50p 10112
09/11/2018 43.50p 44.00p 43.26p 43.50p 30399
08/11/2018 43.50p 44.00p 43.20p 43.50p 21685
07/11/2018 42.50p 44.00p 42.16p 43.00p 65917
06/11/2018 41.50p 43.75p 40.80p 42.50p 165429
05/11/2018 41.00p 43.00p 40.44p 41.50p 80856
02/11/2018 41.00p 42.00p 39.00p 41.00p 68957
01/11/2018 41.50p 42.77p 40.32p 41.00p 92701
31/10/2018 42.50p 43.45p 40.10p 42.00p 107813
30/10/2018 38.00p 44.00p 38.00p 42.50p 131052
29/10/2018 38.00p 38.50p 36.00p 38.00p 48012
26/10/2018 38.00p 38.00p 36.00p 38.00p 48535
25/10/2018 38.00p 38.15p 36.01p 38.00p 98751
24/10/2018 38.00p 38.30p 36.55p 38.00p 87850
23/10/2018 38.00p 39.30p 36.30p 38.00p 113193
22/10/2018 38.00p 38.70p 37.33p 38.00p 16099
19/10/2018 38.00p 38.95p 37.13p 38.00p 42585
18/10/2018 38.00p 38.95p 36.85p 38.00p 37383
17/10/2018 38.00p 38.68p 36.77p 38.00p 27636
16/10/2018 37.50p 38.87p 36.50p 38.50p 56224
15/10/2018 39.00p 40.00p 36.00p 37.50p 78452
12/10/2018 39.50p 40.20p 37.00p 39.00p 102474
11/10/2018 42.00p 42.99p 38.00p 40.00p 204626
10/10/2018 33.00p 45.80p 33.00p 42.00p 912927
09/10/2018 37.00p 37.50p 32.40p 33.00p 267220
08/10/2018 38.50p 40.00p 36.00p 37.00p 60149
05/10/2018 40.00p 40.00p 37.02p 38.50p 151330
04/10/2018 37.50p 41.30p 35.50p 40.00p 161317
03/10/2018 41.50p 41.50p 37.55p 38.50p 134129
02/10/2018 42.00p 42.00p 40.00p 41.50p 78961
01/10/2018 42.50p 44.00p 41.28p 42.00p 95862
28/09/2018 42.00p 44.00p 41.25p 42.50p 63443
27/09/2018 42.00p 43.30p 40.12p 42.00p 491009
26/09/2018 41.00p 41.04p 38.06p 40.00p 138937
25/09/2018 41.00p 41.50p 40.00p 41.00p 47383
24/09/2018 41.00p 41.40p 40.00p 41.00p 66229
21/09/2018 40.50p 41.40p 40.30p 41.00p 66114
20/09/2018 41.50p 42.00p 40.00p 40.50p 106548
19/09/2018 42.50p 42.75p 40.00p 41.50p 94473
18/09/2018 44.00p 44.00p 42.00p 42.50p 90056
17/09/2018 46.00p 46.00p 42.00p 44.00p 139521
14/09/2018 46.50p 46.50p 45.00p 46.00p 14566
13/09/2018 47.50p 47.50p 45.00p 46.50p 22340
12/09/2018 47.00p 47.50p 45.00p 47.50p 16400
11/09/2018 47.00p 47.00p 45.00p 47.00p 39668
10/09/2018 47.00p 49.00p 45.00p 47.00p 41024
07/09/2018 47.50p 47.50p 46.00p 47.00p 44553
06/09/2018 48.50p 48.90p 47.00p 47.50p 85911
05/09/2018 50.50p 50.68p 48.00p 48.50p 88422
04/09/2018 50.50p 50.70p 49.00p 50.50p 58573
03/09/2018 50.50p 51.58p 49.01p 50.50p 38523
31/08/2018 50.50p 51.58p 49.01p 50.50p 3274
30/08/2018 50.00p 51.65p 49.49p 50.50p 23558
29/08/2018 52.50p 55.00p 49.97p 50.00p 185454
28/08/2018 52.50p 55.00p 50.00p 52.50p 65790
24/08/2018 50.50p 55.13p 50.00p 52.50p 19893
23/08/2018 50.00p 52.00p 50.00p 50.50p 127809
22/08/2018 50.00p 52.00p 49.00p 50.00p 17208
21/08/2018 50.00p 52.00p 49.00p 50.00p 5300
20/08/2018 50.00p 52.00p 48.50p 50.00p 81906
17/08/2018 50.00p 51.75p 49.00p 50.00p 18833
16/08/2018 50.00p 51.30p 48.50p 50.00p 27037
15/08/2018 50.00p 51.30p 50.00p 50.00p 15177
14/08/2018 51.00p 51.00p 48.00p 50.00p 144819
13/08/2018 52.00p 52.00p 50.00p 51.00p 45993
10/08/2018 52.00p 52.00p 50.00p 52.00p 9802
09/08/2018 52.00p 52.20p 50.00p 52.00p 26028
08/08/2018 52.00p 52.70p 50.01p 52.00p 27622
07/08/2018 52.00p 53.45p 50.50p 52.00p 91704
06/08/2018 52.00p 54.00p 50.80p 52.00p 46565
03/08/2018 52.00p 53.50p 50.25p 52.00p 76836
02/08/2018 52.50p 54.00p 50.16p 52.00p 45617
01/08/2018 53.50p 54.00p 51.00p 51.00p 22327
31/07/2018 53.50p 54.15p 52.01p 53.50p 22350
30/07/2018 53.50p 55.00p 52.01p 53.50p 84618
27/07/2018 53.50p 54.50p 52.01p 53.50p 34929
26/07/2018 53.50p 54.50p 52.50p 53.50p 32379
25/07/2018 53.50p 57.00p 53.50p 53.50p 76966
24/07/2018 53.50p 54.15p 52.65p 53.50p 52231
23/07/2018 53.50p 54.20p 52.65p 53.50p 12782
20/07/2018 52.00p 55.00p 52.00p 53.50p 125162
19/07/2018 52.00p 53.00p 52.00p 52.00p 23444
18/07/2018 52.00p 53.00p 51.00p 52.00p 109338
17/07/2018 52.00p 52.42p 51.30p 52.00p 52035
16/07/2018 51.50p 54.70p 51.50p 52.50p 122616
13/07/2018 51.50p 52.85p 51.00p 51.50p 39551
12/07/2018 51.50p 53.00p 50.25p 51.50p 66613
11/07/2018 51.50p 52.30p 50.40p 50.40p 159395
10/07/2018 52.50p 53.00p 50.48p 51.50p 40786
09/07/2018 53.50p 54.00p 52.00p 52.50p 126395
06/07/2018 54.00p 55.00p 53.00p 53.00p 122910
05/07/2018 56.50p 57.00p 53.00p 54.00p 403913
04/07/2018 48.00p 60.00p 47.70p 56.50p 787206
03/07/2018 47.50p 49.00p 47.50p 48.00p 27027
02/07/2018 47.00p 48.00p 46.00p 47.50p 24590
29/06/2018 47.50p 48.00p 46.00p 47.50p 12337
28/06/2018 48.00p 48.00p 47.00p 47.50p 29844
27/06/2018 47.00p 48.00p 46.50p 48.00p 75024
26/06/2018 46.50p 46.75p 45.00p 46.50p 15974
25/06/2018 47.00p 47.00p 45.00p 46.50p 37136
22/06/2018 46.50p 47.00p 46.00p 47.00p 33130
21/06/2018 46.50p 48.00p 45.02p 46.50p 88337
20/06/2018 49.00p 49.00p 45.25p 46.50p 115060
19/06/2018 50.00p 50.75p 48.00p 49.00p 147855
18/06/2018 50.00p 51.45p 48.02p 50.00p 6163
15/06/2018 51.50p 52.25p 48.02p 50.00p 60689
14/06/2018 52.50p 52.77p 50.33p 51.50p 39230
13/06/2018 52.50p 52.97p 50.00p 52.50p 57005
12/06/2018 52.50p 52.50p 51.00p 52.50p 49356
11/06/2018 51.50p 53.40p 51.50p 52.50p 19573
08/06/2018 51.50p 52.50p 51.00p 51.50p 40239
07/06/2018 51.50p 54.00p 50.02p 51.50p 76786
06/06/2018 52.00p 52.00p 51.00p 52.00p 27560
05/06/2018 54.00p 54.00p 51.00p 52.00p 20000
04/06/2018 55.00p 55.00p 52.00p 54.00p 60158
01/06/2018 55.00p 56.35p 53.25p 55.00p 17327
31/05/2018 53.50p 55.50p 52.39p 55.00p 58800
30/05/2018 53.50p 53.70p 52.50p 53.50p 38831
29/05/2018 54.50p 56.00p 52.05p 54.00p 43159
25/05/2018 53.50p 53.75p 51.90p 52.00p 60894
24/05/2018 54.50p 55.00p 52.00p 53.50p 39925
23/05/2018 55.50p 56.00p 52.00p 54.50p 66910
22/05/2018 53.50p 57.69p 53.50p 54.00p 56477
21/05/2018 53.50p 55.00p 52.00p 52.20p 63575
18/05/2018 53.50p 53.50p 52.00p 53.50p 28731
17/05/2018 55.00p 55.45p 52.00p 53.50p 217721
16/05/2018 56.00p 56.25p 54.75p 55.00p 96985
15/05/2018 56.00p 56.45p 55.00p 56.00p 25934
14/05/2018 59.50p 60.70p 55.50p 56.00p 216228
11/05/2018 53.50p 61.95p 53.44p 60.00p 371859
10/05/2018 52.50p 52.50p 50.00p 52.50p 713
09/05/2018 52.50p 52.75p 50.00p 52.50p 47175
08/05/2018 53.00p 55.00p 50.00p 52.50p 137791
04/05/2018 52.00p 52.00p 50.00p 52.00p 15656
03/05/2018 52.00p 52.00p 50.48p 51.00p 21018
02/05/2018 50.00p 54.50p 49.25p 52.50p 91318
01/05/2018 54.00p 54.00p 45.55p 50.00p 166251
30/04/2018 57.50p 58.80p 52.75p 54.50p 302122
27/04/2018 53.50p 64.00p 53.50p 58.00p 638675
26/04/2018 42.50p 55.00p 41.70p 54.00p 353625
25/04/2018 44.50p 45.00p 39.60p 42.50p 214774
24/04/2018 46.00p 46.00p 42.83p 44.50p 51205
23/04/2018 46.00p 46.50p 45.50p 46.00p 32943
20/04/2018 46.00p 46.60p 45.00p 46.00p 49677
19/04/2018 42.50p 46.75p 42.50p 46.00p 98728
18/04/2018 39.50p 44.00p 39.50p 42.50p 55459
17/04/2018 39.50p 40.45p 37.90p 37.90p 55075
16/04/2018 38.00p 41.00p 37.13p 39.50p 57872
13/04/2018 36.50p 39.00p 34.00p 38.00p 156655
12/04/2018 38.00p 38.80p 34.00p 36.50p 153788
11/04/2018 37.50p 40.00p 34.70p 38.00p 269459
10/04/2018 38.50p 38.50p 36.00p 37.50p 59605
09/04/2018 38.50p 38.50p 38.00p 38.50p 60602
06/04/2018 40.50p 42.00p 38.00p 38.50p 250925
05/04/2018 39.50p 41.00p 38.00p 40.50p 104062
04/04/2018 41.00p 42.00p 38.50p 42.00p 115043
03/04/2018 44.00p 44.00p 37.00p 41.00p 246102
29/03/2018 47.50p 48.50p 43.00p 44.00p 91541
28/03/2018 47.50p 48.70p 46.00p 47.50p 68625
27/03/2018 45.00p 49.00p 45.00p 47.50p 62199
26/03/2018 43.00p 45.00p 41.30p 45.00p 206100
23/03/2018 43.50p 43.50p 41.50p 43.00p 213433
22/03/2018 51.00p 51.00p 43.00p 44.00p 128727
21/03/2018 52.00p 52.00p 49.00p 51.00p 51222
20/03/2018 51.50p 52.00p 51.00p 52.00p 29790
19/03/2018 53.50p 53.50p 50.00p 51.50p 66607
16/03/2018 53.00p 53.50p 52.00p 53.50p 97362
15/03/2018 54.00p 54.00p 48.00p 53.00p 232446
14/03/2018 56.00p 56.00p 53.00p 54.00p 61926
13/03/2018 56.50p 56.80p 55.01p 56.00p 24569
12/03/2018 56.50p 57.50p 55.55p 56.50p 33615
09/03/2018 55.00p 57.25p 55.00p 56.50p 37904
08/03/2018 55.00p 56.00p 54.40p 55.00p 20823
07/03/2018 55.00p 55.80p 54.00p 55.00p 15930
06/03/2018 55.50p 55.50p 55.00p 55.00p 19761
05/03/2018 55.50p 55.90p 55.01p 55.50p 15541
02/03/2018 56.00p 56.40p 55.00p 55.50p 21999
01/03/2018 57.50p 57.50p 55.00p 56.60p 60483
28/02/2018 58.50p 58.80p 55.25p 57.50p 23453
27/02/2018 60.00p 60.00p 57.36p 58.50p 61792
26/02/2018 60.00p 61.40p 58.50p 60.00p 29551
23/02/2018 60.00p 61.90p 59.00p 60.00p 95227
22/02/2018 59.50p 62.00p 58.50p 60.00p 57126
21/02/2018 59.50p 62.00p 57.55p 59.50p 62587
20/02/2018 57.50p 60.70p 57.25p 59.50p 44004
19/02/2018 56.00p 60.00p 56.00p 57.50p 161235
16/02/2018 56.50p 58.00p 55.00p 56.00p 264631
15/02/2018 52.00p 55.00p 51.50p 53.00p 79977
14/02/2018 55.50p 57.95p 52.00p 52.00p 56943
13/02/2018 55.50p 57.90p 54.55p 55.50p 17842
12/02/2018 55.50p 58.00p 54.10p 55.50p 16561
09/02/2018 55.50p 57.44p 53.00p 55.50p 95425
08/02/2018 57.00p 58.00p 53.00p 54.00p 62504
07/02/2018 53.50p 58.00p 52.25p 57.00p 97866
06/02/2018 54.00p 57.00p 52.00p 53.50p 226512

*Close Price adjusted for both dividends and splits