Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2019 42.50p 43.00p 42.00p 42.50p 165973
31/01/2019 42.80p 43.75p 42.00p 42.50p 492102
30/01/2019 44.50p 44.50p 42.00p 42.80p 422075
29/01/2019 45.60p 46.00p 44.00p 44.50p 77554
28/01/2019 44.50p 48.00p 44.50p 45.60p 365335
25/01/2019 40.50p 44.60p 40.00p 44.50p 317201
24/01/2019 41.50p 42.00p 40.00p 40.50p 229903
23/01/2019 43.40p 43.89p 41.10p 41.50p 292596
22/01/2019 43.10p 45.90p 43.00p 43.40p 839400
21/01/2019 38.60p 44.00p 38.00p 42.60p 664502
18/01/2019 34.70p 38.40p 34.70p 37.40p 235799
17/01/2019 34.70p 35.39p 34.00p 34.70p 239292
16/01/2019 36.00p 36.00p 34.23p 34.70p 86637
15/01/2019 36.40p 36.70p 34.15p 36.00p 254281
14/01/2019 35.90p 37.80p 35.80p 36.40p 324435
11/01/2019 38.20p 38.20p 34.50p 35.90p 488692
10/01/2019 36.30p 38.76p 36.05p 38.20p 415364
09/01/2019 35.20p 37.95p 34.70p 36.40p 780803
08/01/2019 30.20p 35.84p 30.20p 35.20p 1220208
07/01/2019 30.00p 31.60p 29.01p 31.50p 343054
04/01/2019 30.50p 30.50p 29.00p 30.00p 191588
03/01/2019 30.50p 30.50p 29.00p 30.00p 171553
02/01/2019 30.50p 31.00p 29.50p 30.50p 158771
31/12/2018 30.50p 30.72p 30.00p 30.50p 175933
28/12/2018 28.20p 31.00p 28.00p 30.50p 493470
27/12/2018 28.20p 28.20p 27.50p 28.20p 26021
24/12/2018 28.50p 28.50p 27.40p 28.20p 62758
21/12/2018 29.20p 29.20p 28.00p 28.50p 192465
20/12/2018 29.00p 29.90p 28.00p 29.20p 331029
19/12/2018 27.30p 30.00p 27.09p 29.00p 761599
18/12/2018 28.50p 28.50p 26.15p 27.60p 2594021
17/12/2018 29.50p 29.75p 28.00p 28.50p 361008
14/12/2018 31.00p 31.95p 29.00p 29.50p 310269
13/12/2018 31.00p 31.95p 29.00p 31.00p 788058
12/12/2018 29.00p 31.88p 27.86p 31.00p 4122168
11/12/2018 30.00p 30.95p 28.00p 29.00p 3077149
10/12/2018 31.50p 37.00p 27.00p 30.50p 10399943
07/12/2018 22.70p 23.20p 22.70p 23.20p 44132
06/12/2018 22.50p 22.50p 22.00p 22.50p 5214
05/12/2018 22.60p 22.60p 22.25p 22.60p 4564
04/12/2018 22.60p 22.60p 22.20p 22.60p 48799
03/12/2018 22.60p 22.60p 22.25p 22.60p 7700
30/11/2018 22.60p 22.60p 22.40p 22.60p 5374
29/11/2018 22.60p 22.60p 22.10p 22.60p 46173
28/11/2018 22.50p 22.60p 22.05p 22.60p 72526
27/11/2018 22.50p 22.50p 22.05p 22.50p 10037
26/11/2018 22.30p 22.50p 22.05p 22.50p 425
23/11/2018 22.20p 23.00p 21.30p 22.30p 244072
22/11/2018 22.20p 22.20p 22.20p 22.20p 0
21/11/2018 22.40p 22.40p 21.00p 22.20p 13093
20/11/2018 22.50p 22.50p 21.80p 22.40p 3132
19/11/2018 23.00p 23.00p 22.00p 22.50p 31216
16/11/2018 23.90p 23.90p 22.10p 23.00p 75974
15/11/2018 23.90p 23.90p 22.00p 23.90p 40974
14/11/2018 23.90p 23.90p 23.90p 23.90p 0
13/11/2018 24.10p 24.10p 23.40p 23.90p 35786
12/11/2018 24.10p 24.10p 23.40p 24.10p 8014
09/11/2018 24.10p 24.10p 23.50p 24.10p 20700
08/11/2018 24.10p 24.10p 23.40p 24.10p 3522
07/11/2018 24.10p 24.10p 23.40p 24.10p 19734
06/11/2018 24.10p 24.10p 23.40p 24.10p 375
05/11/2018 24.10p 24.10p 23.50p 24.10p 1697
02/11/2018 24.10p 24.10p 23.40p 24.10p 25994
01/11/2018 24.10p 24.10p 23.40p 24.10p 19527
31/10/2018 24.00p 24.10p 23.45p 24.10p 38328
30/10/2018 23.50p 24.00p 23.05p 24.00p 14000
29/10/2018 23.50p 23.50p 23.00p 23.50p 51944
26/10/2018 23.50p 23.50p 23.00p 23.50p 8095
25/10/2018 23.50p 23.50p 23.10p 23.50p 30500
24/10/2018 23.50p 23.50p 23.10p 23.50p 204
23/10/2018 24.20p 24.20p 23.50p 23.50p 10500
22/10/2018 24.30p 24.30p 23.60p 24.20p 23482
19/10/2018 24.30p 24.30p 23.60p 24.30p 12677
18/10/2018 24.30p 24.30p 23.60p 24.30p 113430
17/10/2018 24.30p 24.80p 23.60p 24.30p 48834
16/10/2018 24.00p 24.30p 23.35p 24.30p 72575
15/10/2018 24.50p 24.50p 23.10p 24.00p 43567
12/10/2018 24.50p 24.50p 24.00p 24.50p 33189
11/10/2018 25.00p 25.00p 24.05p 24.50p 158278
10/10/2018 26.00p 26.00p 24.10p 25.00p 207872
09/10/2018 23.90p 25.00p 23.90p 24.50p 115482
08/10/2018 23.90p 24.40p 23.50p 23.90p 77132
05/10/2018 23.50p 24.25p 23.11p 23.90p 278324
04/10/2018 23.50p 23.75p 23.00p 23.50p 39916
03/10/2018 25.00p 25.00p 23.10p 23.50p 55692
02/10/2018 25.00p 26.00p 24.00p 25.00p 86059
01/10/2018 25.00p 25.00p 24.00p 25.00p 152049
28/09/2018 25.00p 25.00p 24.10p 25.00p 42621
27/09/2018 25.20p 25.20p 24.00p 25.00p 54111
26/09/2018 25.20p 25.40p 24.40p 25.20p 98085
25/09/2018 25.20p 25.50p 24.50p 25.20p 55085
24/09/2018 24.50p 25.20p 24.50p 25.20p 70524
21/09/2018 25.00p 25.00p 24.20p 24.50p 114655
20/09/2018 26.00p 26.00p 25.00p 25.50p 11587
19/09/2018 26.10p 26.10p 25.00p 26.00p 72000
18/09/2018 26.10p 26.10p 25.20p 26.10p 110171
17/09/2018 26.10p 26.10p 25.20p 26.10p 13493
14/09/2018 26.10p 26.10p 25.20p 26.10p 41328
13/09/2018 26.20p 26.20p 25.20p 26.10p 7500
12/09/2018 26.20p 27.20p 25.20p 26.20p 20045
11/09/2018 26.90p 26.90p 25.00p 26.20p 42885
10/09/2018 27.30p 27.80p 26.00p 26.90p 91012
07/09/2018 27.30p 27.30p 26.80p 27.30p 33623
06/09/2018 27.30p 27.30p 26.80p 27.30p 18444
05/09/2018 27.50p 27.50p 26.30p 27.30p 38183
04/09/2018 27.50p 27.58p 27.20p 27.50p 131672
03/09/2018 27.50p 28.00p 27.00p 27.50p 627521
31/08/2018 24.80p 27.95p 24.65p 27.50p 403352
30/08/2018 23.50p 25.70p 23.50p 24.80p 576631
29/08/2018 23.50p 23.80p 23.05p 23.50p 19847
28/08/2018 24.70p 24.70p 23.50p 23.50p 86271
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

*Close Price adjusted for both dividends and splits