Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/11/2016 90.50p 90.69p 89.00p 90.50p 20958
10/11/2016 92.50p 92.50p 89.00p 90.50p 10182
09/11/2016 94.00p 94.00p 91.00p 92.50p 31776
08/11/2016 94.00p 94.00p 93.00p 94.00p 38560
07/11/2016 94.00p 94.00p 93.00p 94.00p 10356
04/11/2016 94.00p 94.00p 93.00p 94.00p 3013
03/11/2016 94.50p 95.33p 93.00p 94.00p 22782
02/11/2016 92.50p 95.85p 92.50p 94.50p 14379
01/11/2016 89.50p 92.75p 89.50p 91.50p 17915
31/10/2016 89.50p 93.00p 89.11p 89.50p 2244
28/10/2016 89.50p 90.00p 89.05p 89.50p 12318
27/10/2016 89.50p 90.00p 89.00p 89.50p 18192
26/10/2016 89.00p 89.70p 89.00p 89.50p 12265
25/10/2016 89.00p 90.00p 88.00p 89.00p 21915
24/10/2016 89.00p 90.00p 89.00p 89.00p 1177
21/10/2016 89.00p 90.00p 88.25p 89.00p 39093
20/10/2016 89.00p 90.00p 89.00p 89.00p 3333
19/10/2016 89.00p 90.00p 88.05p 89.00p 6216
18/10/2016 89.00p 90.00p 88.05p 89.00p 3761
17/10/2016 89.00p 90.00p 89.00p 89.00p 51297
14/10/2016 88.50p 89.50p 88.00p 89.00p 9362
13/10/2016 89.00p 89.00p 88.00p 88.50p 1176
12/10/2016 89.00p 89.00p 88.00p 89.00p 7779
11/10/2016 89.00p 89.00p 88.00p 89.00p 6308
10/10/2016 93.50p 93.50p 86.00p 89.00p 21530
07/10/2016 94.00p 94.00p 93.05p 93.50p 563
06/10/2016 94.50p 94.50p 93.05p 94.00p 5182
05/10/2016 93.50p 95.90p 93.05p 94.50p 22252
04/10/2016 93.50p 93.95p 92.00p 93.50p 6055
03/10/2016 95.25p 95.25p 90.50p 93.50p 19835
30/09/2016 96.00p 96.00p 93.00p 95.25p 7399
29/09/2016 97.50p 97.75p 95.00p 97.50p 3722
28/09/2016 98.50p 98.50p 95.00p 97.50p 4507
27/09/2016 98.50p 98.50p 95.50p 98.50p 5452
26/09/2016 98.50p 98.50p 97.00p 98.50p 5428
23/09/2016 101.50p 101.50p 96.50p 98.50p 33384
22/09/2016 101.00p 103.95p 100.00p 101.50p 36799
21/09/2016 98.00p 99.00p 97.00p 98.50p 6249
20/09/2016 100.00p 100.00p 97.00p 98.00p 7713
19/09/2016 100.00p 100.00p 98.00p 100.00p 5343
16/09/2016 100.00p 100.00p 98.00p 100.00p 1000
15/09/2016 100.00p 100.00p 98.00p 100.00p 1051
14/09/2016 100.00p 100.00p 96.00p 100.00p 4200
13/09/2016 100.00p 100.00p 98.00p 100.00p 8465
12/09/2016 100.00p 101.50p 98.00p 100.00p 28276
09/09/2016 100.00p 100.00p 98.00p 100.00p 1592
08/09/2016 99.00p 100.00p 98.02p 100.00p 1730
07/09/2016 99.00p 99.50p 99.00p 99.00p 1004
06/09/2016 99.00p 99.50p 98.02p 99.00p 3210
05/09/2016 99.00p 99.50p 97.00p 99.00p 6110
02/09/2016 99.00p 100.00p 98.00p 99.00p 7201
01/09/2016 99.00p 99.00p 98.00p 99.00p 2000
31/08/2016 99.50p 99.50p 98.00p 99.00p 4459
30/08/2016 99.50p 99.50p 99.01p 99.50p 364
26/08/2016 101.50p 101.50p 99.50p 99.50p 6992
25/08/2016 101.50p 101.50p 100.79p 101.50p 687
24/08/2016 101.50p 101.50p 99.00p 101.50p 2636
23/08/2016 101.50p 101.50p 99.00p 101.50p 3961
22/08/2016 101.50p 101.50p 99.05p 101.50p 3148
19/08/2016 101.50p 101.50p 99.05p 101.50p 932
18/08/2016 102.00p 102.00p 99.04p 101.50p 15500
17/08/2016 102.00p 103.00p 100.00p 102.00p 1533
16/08/2016 103.00p 103.00p 100.05p 102.00p 9610
15/08/2016 103.50p 105.00p 102.00p 103.00p 74869
12/08/2016 104.00p 104.00p 102.00p 103.50p 28836
11/08/2016 107.50p 108.50p 103.00p 104.00p 25488
10/08/2016 100.50p 110.00p 100.50p 107.50p 91242
09/08/2016 98.00p 99.00p 98.00p 98.50p 11342
08/08/2016 98.00p 98.98p 97.05p 98.00p 6734
05/08/2016 98.00p 98.98p 97.02p 98.00p 5776
04/08/2016 94.50p 99.00p 92.05p 98.00p 89226
03/08/2016 87.50p 95.00p 86.00p 94.50p 189122
02/08/2016 86.50p 87.10p 85.05p 86.50p 8997
01/08/2016 86.50p 88.00p 85.05p 86.50p 14353
29/07/2016 84.50p 84.75p 84.01p 84.50p 2019
28/07/2016 84.50p 85.00p 84.01p 84.50p 2893
27/07/2016 84.50p 84.75p 84.01p 84.50p 1532
26/07/2016 84.50p 85.00p 84.50p 84.50p 2005
25/07/2016 84.50p 84.75p 84.01p 84.50p 1228
22/07/2016 84.50p 84.50p 84.01p 84.50p 128893
21/07/2016 84.50p 87.00p 84.20p 84.50p 2828
20/07/2016 84.50p 84.75p 84.10p 84.50p 5458
19/07/2016 85.50p 86.25p 84.05p 84.50p 232084
18/07/2016 85.50p 86.25p 84.03p 85.50p 3952
15/07/2016 85.50p 86.25p 84.03p 85.50p 104455
14/07/2016 85.00p 87.75p 84.02p 85.50p 18727
13/07/2016 85.00p 85.50p 85.00p 85.00p 500
12/07/2016 85.00p 86.00p 84.02p 85.00p 2046
11/07/2016 83.50p 85.00p 83.50p 85.00p 13178
08/07/2016 84.50p 84.50p 83.02p 83.50p 3838
07/07/2016 88.50p 90.00p 85.00p 85.50p 10998
06/07/2016 89.00p 89.00p 85.00p 88.50p 15000
05/07/2016 89.50p 89.50p 87.00p 89.00p 77211
04/07/2016 91.00p 91.00p 89.00p 89.50p 2241
01/07/2016 91.00p 91.00p 87.00p 91.00p 6097
30/06/2016 91.00p 91.00p 90.00p 91.00p 4965
29/06/2016 91.50p 91.50p 90.00p 91.00p 3081
28/06/2016 93.50p 93.50p 90.00p 91.50p 11939
27/06/2016 93.50p 94.25p 92.25p 93.50p 79183
24/06/2016 99.50p 100.45p 90.00p 93.50p 35095
23/06/2016 101.00p 101.75p 100.00p 101.00p 7949
22/06/2016 104.00p 107.75p 100.00p 101.00p 35609
21/06/2016 102.00p 102.00p 100.00p 101.50p 3604
20/06/2016 101.50p 102.00p 101.00p 102.00p 4004
17/06/2016 105.00p 105.00p 101.00p 101.50p 17255
16/06/2016 105.00p 105.00p 102.00p 105.00p 3000
15/06/2016 105.00p 106.50p 102.00p 105.00p 182
14/06/2016 106.00p 107.00p 102.00p 105.00p 4671
13/06/2016 107.00p 107.00p 103.00p 106.00p 21650
10/06/2016 107.50p 107.50p 106.00p 107.00p 3522
09/06/2016 107.50p 108.00p 106.00p 107.50p 0
08/06/2016 108.00p 108.00p 106.25p 107.50p 5000
07/06/2016 108.00p 108.90p 108.00p 108.00p 3
06/06/2016 108.00p 108.90p 106.00p 108.00p 5378
03/06/2016 108.00p 108.00p 106.00p 108.00p 300
02/06/2016 108.00p 108.00p 106.00p 108.00p 6638
01/06/2016 108.00p 108.00p 106.00p 108.00p 526
31/05/2016 107.50p 109.00p 106.25p 108.00p 2737
27/05/2016 107.50p 109.00p 105.25p 107.50p 5167
26/05/2016 107.50p 107.50p 105.25p 107.50p 400
25/05/2016 107.50p 107.50p 105.25p 107.50p 904
24/05/2016 106.00p 109.95p 105.25p 107.50p 2091
23/05/2016 103.50p 107.00p 103.25p 106.00p 21084
20/05/2016 104.00p 104.00p 103.25p 103.50p 6017
19/05/2016 106.00p 106.00p 103.14p 104.00p 6750
18/05/2016 107.50p 107.50p 106.00p 106.00p 3397
17/05/2016 108.00p 108.50p 107.00p 107.50p 19633
16/05/2016 108.50p 108.50p 108.00p 108.00p 20000
13/05/2016 108.50p 108.50p 108.07p 108.50p 477
12/05/2016 106.50p 108.50p 106.50p 108.50p 11395
11/05/2016 105.50p 107.00p 105.50p 106.50p 6349
10/05/2016 105.50p 105.50p 105.02p 105.50p 2700
09/05/2016 105.50p 105.50p 105.01p 105.50p 7409
06/05/2016 106.00p 107.00p 105.00p 105.50p 37771
05/05/2016 108.50p 108.50p 105.50p 106.00p 17658
04/05/2016 112.50p 112.50p 108.00p 108.50p 21778
03/05/2016 112.50p 113.00p 110.00p 112.50p 2495
29/04/2016 112.50p 113.00p 110.00p 112.50p 167240
28/04/2016 112.50p 112.50p 110.00p 112.50p 724617
27/04/2016 112.50p 112.50p 110.00p 112.50p 18073
26/04/2016 112.50p 112.50p 110.00p 112.50p 7033
25/04/2016 112.50p 112.50p 110.00p 112.50p 4893
22/04/2016 112.00p 112.00p 109.00p 112.00p 800
21/04/2016 112.00p 112.00p 111.75p 112.00p 918
20/04/2016 112.00p 112.00p 109.00p 112.00p 3632
19/04/2016 111.00p 114.00p 108.06p 112.00p 3801
18/04/2016 108.50p 108.50p 107.62p 108.50p 1092
15/04/2016 108.50p 108.50p 107.00p 108.50p 3878
14/04/2016 108.50p 108.50p 107.00p 108.50p 19955
13/04/2016 109.50p 109.50p 107.00p 108.50p 31469
12/04/2016 112.00p 112.00p 105.00p 109.50p 37705
11/04/2016 113.00p 113.00p 106.00p 112.00p 22910
08/04/2016 113.00p 113.00p 110.00p 113.00p 2029
07/04/2016 113.00p 113.75p 111.00p 113.00p 680
06/04/2016 113.00p 115.00p 111.00p 113.00p 4069
05/04/2016 113.00p 113.33p 113.00p 113.00p 165
04/04/2016 115.00p 115.00p 110.70p 113.00p 8203
01/04/2016 115.00p 115.00p 112.00p 115.00p 10979
31/03/2016 115.00p 115.00p 112.00p 115.00p 1090
30/03/2016 116.00p 116.00p 110.50p 115.00p 16679
29/03/2016 116.50p 116.50p 114.00p 116.00p 9619
24/03/2016 116.50p 116.95p 115.00p 116.50p 10613
23/03/2016 116.50p 116.95p 114.00p 116.50p 10240
22/03/2016 116.50p 118.00p 116.50p 116.50p 700
21/03/2016 117.00p 120.00p 115.00p 116.50p 10722
18/03/2016 117.00p 117.00p 116.00p 117.00p 5809
17/03/2016 117.00p 117.30p 116.00p 117.00p 4700
16/03/2016 117.50p 118.00p 115.00p 117.50p 28541
15/03/2016 117.50p 117.50p 115.00p 117.50p 28113
14/03/2016 119.00p 119.40p 116.50p 117.50p 16789
11/03/2016 119.00p 119.40p 119.00p 119.00p 54
10/03/2016 119.00p 119.00p 118.00p 119.00p 4440
09/03/2016 119.00p 119.00p 118.00p 119.00p 824
08/03/2016 119.00p 120.00p 117.50p 119.00p 12002
07/03/2016 119.00p 119.50p 118.00p 119.00p 3332
04/03/2016 119.00p 119.50p 118.00p 119.00p 9983
03/03/2016 119.00p 119.50p 118.00p 119.00p 8576
02/03/2016 119.00p 119.00p 118.00p 119.00p 1157
01/03/2016 119.00p 119.00p 118.00p 119.00p 69
29/02/2016 119.00p 119.00p 118.00p 119.00p 89719
26/02/2016 117.50p 119.00p 116.00p 119.00p 6000
25/02/2016 116.00p 117.00p 115.00p 116.00p 32590
24/02/2016 116.00p 116.00p 114.25p 116.00p 5099
23/02/2016 115.00p 115.00p 113.00p 115.00p 384
22/02/2016 115.50p 116.00p 111.67p 115.00p 4289
19/02/2016 116.00p 116.00p 113.00p 115.50p 6618
18/02/2016 116.00p 116.00p 115.00p 116.00p 1317
17/02/2016 116.00p 118.00p 115.00p 116.00p 783
16/02/2016 118.50p 118.50p 114.00p 116.00p 30803
15/02/2016 118.50p 118.50p 116.00p 118.50p 3050
12/02/2016 118.50p 119.70p 117.00p 118.50p 10345
11/02/2016 118.50p 118.50p 117.00p 118.50p 2276
10/02/2016 118.50p 118.50p 115.50p 118.50p 4200
09/02/2016 119.00p 119.00p 115.50p 118.50p 13160
08/02/2016 119.50p 119.50p 119.00p 119.00p 3207
05/02/2016 119.50p 119.50p 119.00p 119.50p 304
04/02/2016 122.50p 122.50p 119.00p 119.50p 31723
03/02/2016 122.50p 122.50p 120.00p 122.50p 4694
02/02/2016 122.50p 122.50p 120.00p 122.50p 350
01/02/2016 122.50p 122.50p 120.00p 122.50p 3306

*Close Price adjusted for both dividends and splits