Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2024 48.00p 51.00p 47.46p 49.50p 1678933
23/12/2024 48.00p 49.00p 46.00p 48.00p 3807534
20/12/2024 48.00p 49.00p 45.52p 47.50p 700754
19/12/2024 47.50p 49.00p 45.68p 48.00p 1439800
18/12/2024 45.00p 48.00p 43.00p 47.50p 820338
17/12/2024 45.75p 46.49p 43.00p 45.00p 667949
16/12/2024 43.00p 47.00p 43.00p 45.75p 1450798
13/12/2024 43.25p 44.25p 42.15p 43.00p 797037
12/12/2024 47.00p 47.81p 42.27p 43.25p 1947396
11/12/2024 43.75p 48.45p 43.57p 46.25p 1820700
10/12/2024 45.25p 45.50p 43.33p 43.75p 2133462
09/12/2024 46.00p 47.00p 45.00p 45.25p 2165551
06/12/2024 48.00p 48.00p 45.00p 46.00p 595931
05/12/2024 47.50p 47.50p 45.35p 46.50p 698605
04/12/2024 47.50p 48.00p 46.13p 46.50p 781399
03/12/2024 47.00p 50.50p 46.80p 48.00p 1214327
02/12/2024 49.00p 49.45p 46.10p 47.00p 744840
29/11/2024 47.50p 50.56p 45.66p 48.20p 1293224
28/11/2024 46.00p 48.25p 45.50p 47.50p 1070261
27/11/2024 48.00p 48.50p 45.50p 46.00p 1022089
26/11/2024 50.00p 50.30p 46.00p 48.00p 1380477
25/11/2024 49.00p 52.95p 48.30p 50.00p 2134600
22/11/2024 46.50p 51.95p 46.50p 49.00p 2099566
21/11/2024 44.25p 50.64p 44.25p 46.50p 3090174
20/11/2024 46.00p 46.00p 43.00p 44.25p 1600416
19/11/2024 46.50p 49.68p 44.42p 46.00p 1821331
18/11/2024 46.50p 49.82p 45.20p 45.20p 1439618
15/11/2024 46.50p 49.74p 45.50p 47.00p 1784594
14/11/2024 50.00p 50.57p 45.70p 46.50p 2647651
13/11/2024 50.50p 51.45p 48.00p 50.00p 1012773
12/11/2024 50.50p 51.60p 47.53p 50.70p 1668823
11/11/2024 49.00p 52.00p 48.01p 50.50p 1224420
08/11/2024 51.50p 52.45p 48.00p 49.00p 1273504
07/11/2024 49.50p 55.00p 48.03p 50.00p 1786602
06/11/2024 51.00p 52.00p 48.25p 48.45p 2310396
05/11/2024 52.00p 53.32p 49.00p 51.00p 1305886
04/11/2024 54.00p 55.00p 51.00p 52.00p 1127528
01/11/2024 50.00p 55.00p 48.00p 54.00p 2008483
31/10/2024 52.00p 53.00p 48.00p 50.00p 2879035
30/10/2024 54.50p 55.50p 50.00p 53.00p 1682021
29/10/2024 55.50p 59.00p 51.22p 54.00p 1580087
28/10/2024 56.50p 58.00p 53.00p 55.50p 1984466
25/10/2024 58.00p 61.00p 55.62p 56.00p 1742026
24/10/2024 58.50p 65.00p 58.00p 58.00p 4422558
23/10/2024 58.50p 61.00p 56.00p 58.00p 1490964
22/10/2024 62.50p 65.00p 56.00p 59.00p 3365846
21/10/2024 63.00p 64.00p 55.00p 63.00p 3730805
18/10/2024 64.50p 65.00p 59.00p 60.50p 2456461
17/10/2024 68.50p 72.00p 63.56p 64.50p 2297924
16/10/2024 60.00p 67.88p 59.00p 64.60p 1459589
15/10/2024 63.00p 64.00p 59.18p 60.00p 859292
14/10/2024 57.00p 65.00p 55.00p 63.50p 2449845
11/10/2024 57.00p 59.80p 55.37p 58.10p 1245607
10/10/2024 53.00p 58.50p 51.63p 57.00p 1706264
09/10/2024 50.00p 52.75p 49.00p 51.50p 2201240
08/10/2024 50.00p 51.00p 46.15p 50.50p 1020541
07/10/2024 49.50p 51.00p 46.78p 49.00p 1714684
04/10/2024 50.00p 52.33p 48.00p 49.50p 1767111
03/10/2024 45.00p 52.00p 43.00p 50.20p 2863832
02/10/2024 45.00p 47.00p 42.00p 44.20p 2387198
01/10/2024 48.50p 50.00p 44.24p 45.00p 1644538
30/09/2024 52.00p 54.00p 45.21p 49.00p 6097098
27/09/2024 50.00p 53.50p 49.00p 51.50p 1967038
26/09/2024 50.50p 54.00p 48.00p 49.50p 3734070
25/09/2024 53.50p 54.00p 48.00p 50.50p 2768302
24/09/2024 56.50p 57.00p 53.00p 54.00p 1890473
23/09/2024 60.50p 60.50p 54.19p 57.00p 2731481
20/09/2024 63.50p 64.72p 60.00p 60.50p 1166890
19/09/2024 65.00p 69.00p 64.00p 64.50p 1468109
18/09/2024 62.50p 66.00p 61.00p 64.50p 1285001
17/09/2024 68.00p 68.48p 56.55p 63.00p 6305138
16/09/2024 76.50p 79.50p 68.00p 70.00p 3196408
13/09/2024 74.50p 76.00p 74.00p 75.00p 1701071
12/09/2024 71.50p 76.00p 71.50p 75.00p 2449237
11/09/2024 68.50p 72.00p 67.33p 72.00p 1802438
10/09/2024 70.00p 70.49p 67.00p 68.50p 1366545
09/09/2024 72.00p 73.00p 68.00p 70.00p 991285
06/09/2024 71.50p 73.00p 70.65p 72.90p 1730930
05/09/2024 72.00p 72.98p 70.00p 71.50p 940253
04/09/2024 73.00p 74.00p 70.15p 72.20p 1266033
03/09/2024 72.50p 75.00p 71.00p 73.50p 789069
02/09/2024 71.00p 74.00p 68.54p 72.50p 1676227
30/08/2024 72.00p 72.20p 69.00p 71.50p 1276183
29/08/2024 74.50p 75.00p 70.00p 72.00p 1036418
28/08/2024 77.00p 78.00p 73.00p 74.50p 925473
27/08/2024 74.50p 78.00p 73.00p 77.00p 1633018
23/08/2024 75.75p 78.00p 74.00p 75.50p 1527517
22/08/2024 75.50p 77.90p 73.00p 75.75p 887571
21/08/2024 74.50p 78.00p 73.00p 75.50p 1358441
20/08/2024 75.50p 77.00p 72.00p 75.75p 1367820
19/08/2024 71.50p 77.00p 69.40p 74.50p 2272282
16/08/2024 67.50p 72.00p 66.89p 70.50p 1002349
15/08/2024 65.00p 70.00p 63.00p 67.50p 417553
14/08/2024 65.00p 67.00p 63.00p 65.00p 237147
13/08/2024 66.00p 68.00p 64.37p 65.00p 344309
12/08/2024 69.00p 69.81p 64.00p 66.00p 971420
09/08/2024 70.50p 74.00p 68.01p 68.75p 2581055
08/08/2024 66.50p 73.70p 64.28p 71.50p 3031923
07/08/2024 62.50p 70.00p 62.50p 66.50p 1652574
06/08/2024 57.00p 63.00p 56.04p 61.00p 1796688
05/08/2024 61.00p 61.91p 52.10p 57.00p 4245724
02/08/2024 66.00p 66.00p 61.25p 62.00p 2135694
01/08/2024 68.00p 71.00p 65.00p 66.00p 1116672
31/07/2024 69.00p 71.00p 67.00p 68.00p 452803
30/07/2024 70.00p 71.00p 66.30p 69.00p 729024
29/07/2024 72.00p 73.00p 68.16p 70.00p 832968
26/07/2024 70.50p 74.00p 70.26p 72.00p 1268111
25/07/2024 70.50p 73.00p 66.00p 71.00p 1250613
24/07/2024 68.50p 72.98p 65.50p 70.50p 1296838
23/07/2024 72.50p 72.50p 67.00p 68.50p 1619060
22/07/2024 73.50p 76.45p 70.00p 72.50p 1706298
19/07/2024 74.50p 76.40p 70.00p 73.00p 1074589
18/07/2024 68.00p 77.96p 65.60p 73.90p 4240538
17/07/2024 68.50p 73.00p 63.00p 65.00p 2021794
16/07/2024 72.00p 73.00p 63.27p 69.50p 4845668
15/07/2024 80.50p 81.25p 71.00p 72.60p 2805840
12/07/2024 79.50p 82.00p 77.00p 80.00p 1848357
11/07/2024 83.00p 86.40p 74.03p 79.50p 4566613
10/07/2024 75.50p 84.00p 73.15p 82.50p 5118181
09/07/2024 70.00p 78.00p 68.15p 74.50p 4670590
08/07/2024 66.50p 70.00p 63.22p 70.00p 3259711
05/07/2024 67.50p 74.00p 62.51p 67.80p 8502490
04/07/2024 59.50p 68.00p 58.38p 67.00p 5930544
03/07/2024 55.50p 62.00p 54.29p 58.75p 4708102
02/07/2024 53.25p 56.00p 50.09p 55.80p 2219668
01/07/2024 56.00p 57.08p 52.45p 52.50p 2151743
28/06/2024 52.50p 56.89p 52.00p 55.50p 4592346
27/06/2024 45.00p 53.00p 44.77p 52.00p 4206814
26/06/2024 43.75p 47.50p 42.99p 45.00p 2697809
25/06/2024 44.75p 45.00p 42.00p 43.00p 1404420
24/06/2024 46.25p 47.00p 43.00p 44.75p 1435454
21/06/2024 45.75p 48.98p 45.00p 47.50p 5482305
20/06/2024 40.00p 46.00p 39.70p 45.75p 4949602
19/06/2024 40.00p 41.40p 40.00p 40.00p 1853733
18/06/2024 39.75p 41.00p 39.63p 40.00p 974753
17/06/2024 40.25p 40.50p 39.65p 39.75p 982218
14/06/2024 40.00p 40.45p 39.50p 40.25p 1993348
13/06/2024 40.25p 40.50p 39.88p 40.00p 942938
12/06/2024 40.75p 41.00p 40.02p 40.25p 1003068
11/06/2024 40.50p 41.50p 39.75p 40.75p 2042006
10/06/2024 41.00p 41.50p 40.13p 40.50p 1137275
07/06/2024 41.25p 41.40p 40.50p 41.00p 1314961
06/06/2024 41.00p 42.38p 40.92p 41.25p 1043341
05/06/2024 41.50p 41.50p 40.00p 41.00p 1170583
04/06/2024 42.50p 42.82p 41.00p 42.40p 889181
03/06/2024 42.75p 43.00p 40.67p 42.50p 1905516
31/05/2024 42.75p 44.50p 40.40p 40.40p 1863378
30/05/2024 42.00p 43.50p 41.00p 43.00p 1426793
29/05/2024 41.75p 42.80p 41.00p 41.70p 887263
28/05/2024 43.00p 43.00p 41.66p 42.00p 1286094
24/05/2024 43.00p 44.10p 42.18p 44.10p 873148
23/05/2024 42.25p 44.75p 40.80p 44.00p 3631687
22/05/2024 41.75p 41.75p 40.50p 41.00p 1746991
21/05/2024 42.75p 43.00p 41.45p 41.75p 1703898
20/05/2024 43.25p 44.00p 42.29p 43.20p 1737543
17/05/2024 43.50p 44.00p 42.00p 43.25p 1341586
16/05/2024 44.25p 44.25p 43.00p 43.50p 1361347
15/05/2024 44.75p 44.85p 43.00p 44.25p 1450867
14/05/2024 44.50p 44.90p 43.50p 44.75p 1115547
13/05/2024 45.50p 46.00p 44.30p 44.30p 1075841
10/05/2024 44.00p 46.00p 43.00p 45.50p 2663172
09/05/2024 45.25p 45.60p 43.00p 43.00p 2035236
08/05/2024 44.75p 45.50p 44.00p 44.70p 2316287
07/05/2024 45.50p 46.50p 44.01p 45.10p 3413113
03/05/2024 46.50p 46.50p 44.56p 45.50p 4092357
02/05/2024 45.75p 47.00p 45.00p 46.50p 2722374
01/05/2024 45.50p 46.75p 44.00p 46.75p 2495493
30/04/2024 50.50p 50.98p 45.18p 45.75p 5565470
29/04/2024 49.00p 50.25p 48.00p 48.30p 3024260
26/04/2024 45.00p 49.40p 44.68p 48.80p 5416464
25/04/2024 45.25p 45.50p 44.00p 45.00p 2775504
24/04/2024 44.75p 46.00p 43.00p 45.30p 4074245
23/04/2024 44.75p 45.80p 43.00p 44.50p 4240117
22/04/2024 47.25p 49.00p 43.55p 44.60p 6048602
19/04/2024 47.75p 48.50p 45.50p 48.50p 2975500
18/04/2024 49.75p 49.75p 47.25p 48.00p 2784767
17/04/2024 50.75p 50.77p 49.50p 49.75p 1874478
16/04/2024 51.50p 51.70p 50.50p 50.75p 1482004
15/04/2024 51.75p 52.10p 50.50p 51.50p 1811185
12/04/2024 51.75p 53.00p 51.28p 51.75p 1928256
11/04/2024 54.00p 54.50p 52.00p 52.50p 1801788
10/04/2024 54.25p 57.90p 53.00p 54.00p 4966765
09/04/2024 53.50p 54.00p 51.00p 53.75p 2924757
08/04/2024 52.25p 56.00p 52.23p 53.50p 9839805
05/04/2024 50.00p 52.85p 49.75p 52.50p 4108226
04/04/2024 49.50p 50.90p 49.13p 50.50p 2717874
03/04/2024 50.25p 50.25p 48.42p 49.50p 1999040
02/04/2024 49.75p 51.00p 49.00p 50.25p 2684254
28/03/2024 48.75p 50.00p 47.33p 49.75p 3371715
27/03/2024 51.25p 51.25p 48.57p 49.00p 4172279
26/03/2024 50.50p 52.44p 50.31p 50.90p 2276047
25/03/2024 51.25p 51.50p 50.18p 50.75p 2536429
22/03/2024 53.25p 53.25p 50.00p 51.25p 2963158
21/03/2024 54.75p 55.00p 52.00p 52.00p 3106327
20/03/2024 50.75p 52.00p 50.75p 52.70p 1986077
19/03/2024 50.75p 53.00p 50.50p 52.00p 3640452
18/03/2024 52.25p 52.50p 50.00p 50.75p 5807598
15/03/2024 52.75p 53.50p 51.63p 52.25p 1612738
14/03/2024 53.25p 54.00p 52.00p 52.75p 1616318
13/03/2024 56.75p 57.00p 53.06p 53.25p 2463402

*Close Price adjusted for both dividends and splits