Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
Avacta Group (AVCT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2013 | 115.50p | 115.80p | 115.00p | 115.50p | 22876 |
| 12/03/2013 | 119.00p | 119.00p | 113.50p | 115.50p | 25463 |
| 11/03/2013 | 119.50p | 119.50p | 115.00p | 117.00p | 36129 |
| 08/03/2013 | 120.00p | 120.00p | 115.00p | 119.50p | 35718 |
| 07/03/2013 | 117.00p | 120.00p | 116.30p | 120.00p | 22968 |
| 06/03/2013 | 125.00p | 125.00p | 113.00p | 117.00p | 97175 |
| 05/03/2013 | 126.00p | 126.00p | 120.00p | 125.00p | 46962 |
| 04/03/2013 | 127.50p | 127.50p | 122.00p | 126.00p | 21600 |
| 01/03/2013 | 130.00p | 130.00p | 124.22p | 127.50p | 25591 |
| 28/02/2013 | 130.00p | 131.00p | 128.25p | 130.00p | 13115 |
| 27/02/2013 | 130.00p | 130.00p | 128.00p | 130.00p | 32916 |
| 26/02/2013 | 130.00p | 130.00p | 126.00p | 129.50p | 14565 |
| 25/02/2013 | 130.00p | 130.39p | 128.00p | 130.00p | 9771 |
| 22/02/2013 | 130.50p | 134.50p | 128.00p | 134.50p | 30298 |
| 21/02/2013 | 129.00p | 130.70p | 128.00p | 130.50p | 37086 |
| 20/02/2013 | 131.00p | 131.00p | 128.00p | 129.00p | 19454 |
| 19/02/2013 | 133.50p | 133.50p | 130.00p | 131.00p | 31019 |
| 18/02/2013 | 134.50p | 134.50p | 132.00p | 133.50p | 14131 |
| 15/02/2013 | 135.00p | 135.00p | 132.25p | 134.50p | 48335 |
| 14/02/2013 | 132.50p | 136.14p | 132.00p | 135.00p | 245219 |
| 13/02/2013 | 130.00p | 133.70p | 129.00p | 132.50p | 60397 |
| 12/02/2013 | 129.50p | 132.00p | 127.35p | 130.00p | 21220 |
| 11/02/2013 | 129.50p | 130.00p | 127.00p | 129.50p | 30495 |
| 08/02/2013 | 129.50p | 129.50p | 125.00p | 129.50p | 17151 |
| 07/02/2013 | 129.50p | 129.50p | 125.00p | 129.50p | 13425 |
| 06/02/2013 | 129.50p | 129.50p | 127.00p | 129.50p | 14985 |
| 05/02/2013 | 130.50p | 130.50p | 123.63p | 129.50p | 32382 |
| 04/02/2013 | 132.50p | 132.50p | 125.00p | 130.50p | 54586 |
| 01/02/2013 | 131.50p | 131.50p | 130.00p | 131.50p | 20823 |
| 31/01/2013 | 136.50p | 136.50p | 130.00p | 131.50p | 52321 |
| 30/01/2013 | 137.50p | 137.50p | 133.00p | 137.50p | 18391 |
| 29/01/2013 | 137.50p | 137.69p | 132.25p | 137.50p | 43565 |
| 28/01/2013 | 139.00p | 139.50p | 135.00p | 137.50p | 41008 |
| 25/01/2013 | 140.00p | 140.00p | 135.00p | 139.00p | 40026 |
| 24/01/2013 | 140.50p | 140.50p | 132.50p | 140.50p | 29632 |
| 23/01/2013 | 140.00p | 140.50p | 135.00p | 140.50p | 70304 |
| 22/01/2013 | 141.00p | 142.50p | 138.00p | 140.00p | 96937 |
| 21/01/2013 | 131.50p | 142.82p | 131.50p | 141.00p | 301469 |
| 18/01/2013 | 129.00p | 133.00p | 129.00p | 131.50p | 112663 |
| 17/01/2013 | 126.00p | 132.50p | 125.50p | 129.50p | 329098 |
| 16/01/2013 | 126.00p | 126.90p | 125.11p | 126.00p | 53150 |
| 15/01/2013 | 127.50p | 127.50p | 125.10p | 126.00p | 38475 |
| 14/01/2013 | 127.00p | 128.00p | 122.00p | 127.50p | 144782 |
| 11/01/2013 | 128.00p | 128.09p | 123.00p | 127.00p | 137236 |
| 10/01/2013 | 129.00p | 131.00p | 128.00p | 129.00p | 106070 |
| 09/01/2013 | 131.50p | 131.50p | 128.00p | 129.00p | 241820 |
| 08/01/2013 | 128.50p | 133.00p | 125.75p | 129.00p | 527052 |
| 07/01/2013 | 120.00p | 160.00p | 108.00p | 128.50p | 1114236 |
| 04/01/2013 | 106.50p | 106.50p | 101.75p | 106.50p | 9342 |
| 03/01/2013 | 106.50p | 106.50p | 101.00p | 106.50p | 0 |
| 02/01/2013 | 106.50p | 106.50p | 101.00p | 106.50p | 1177 |
| 31/12/2012 | 106.50p | 106.50p | 106.50p | 106.50p | 379 |
| 28/12/2012 | 106.50p | 106.50p | 100.50p | 106.50p | 0 |
| 27/12/2012 | 106.50p | 106.50p | 100.50p | 106.50p | 3980 |
| 24/12/2012 | 106.50p | 106.50p | 105.00p | 106.50p | 3652 |
| 21/12/2012 | 106.50p | 106.50p | 102.50p | 106.50p | 1522 |
| 20/12/2012 | 106.50p | 106.50p | 105.00p | 106.50p | 900 |
| 19/12/2012 | 106.50p | 106.50p | 105.50p | 106.50p | 3000 |
| 18/12/2012 | 106.50p | 106.50p | 100.00p | 106.50p | 12600 |
| 17/12/2012 | 106.50p | 106.50p | 105.00p | 106.50p | 10840 |
| 14/12/2012 | 107.50p | 107.50p | 105.00p | 106.50p | 33351 |
| 13/12/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 8390 |
| 12/12/2012 | 105.00p | 107.50p | 101.00p | 107.50p | 8000 |
| 11/12/2012 | 104.00p | 106.00p | 100.50p | 105.00p | 6194 |
| 10/12/2012 | 104.00p | 105.50p | 100.50p | 104.00p | 363 |
| 07/12/2012 | 106.00p | 110.00p | 100.50p | 104.00p | 3891997 |
| 06/12/2012 | 97.50p | 109.75p | 96.00p | 106.00p | 45565 |
| 05/12/2012 | 94.50p | 98.90p | 93.00p | 97.50p | 25416 |
| 04/12/2012 | 96.00p | 96.00p | 95.00p | 96.00p | 1116 |
| 03/12/2012 | 96.00p | 96.00p | 95.00p | 96.00p | 1647 |
| 30/11/2012 | 92.50p | 96.62p | 92.00p | 96.00p | 17970 |
| 29/11/2012 | 88.50p | 94.16p | 87.00p | 92.50p | 2990 |
| 28/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 8 |
| 27/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 14823 |
| 26/11/2012 | 87.50p | 88.00p | 87.00p | 87.50p | 9000 |
| 23/11/2012 | 87.50p | 88.00p | 87.00p | 87.50p | 426 |
| 22/11/2012 | 87.50p | 87.75p | 85.42p | 87.50p | 114009 |
| 21/11/2012 | 88.50p | 88.50p | 87.00p | 87.50p | 8159 |
| 20/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 5609 |
| 19/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 9524 |
| 16/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 1000 |
| 15/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 79620 |
| 14/11/2012 | 88.50p | 88.50p | 80.00p | 88.50p | 27274 |
| 13/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 6543 |
| 12/11/2012 | 88.50p | 88.50p | 80.00p | 88.50p | 7777 |
| 09/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 6725 |
| 08/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 4238 |
| 07/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 7177 |
| 06/11/2012 | 88.50p | 88.75p | 87.00p | 88.50p | 13528 |
| 05/11/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 39481 |
| 02/11/2012 | 88.50p | 88.75p | 81.05p | 88.50p | 28968 |
| 01/11/2012 | 89.00p | 89.00p | 85.00p | 88.50p | 14795 |
| 31/10/2012 | 91.50p | 91.50p | 85.00p | 89.00p | 10209 |
| 30/10/2012 | 93.00p | 93.00p | 88.00p | 91.50p | 12248 |
| 29/10/2012 | 93.00p | 96.80p | 89.50p | 93.00p | 8584 |
| 26/10/2012 | 93.00p | 95.35p | 91.00p | 93.00p | 6095 |
| 25/10/2012 | 93.00p | 95.35p | 93.00p | 93.00p | 1500 |
| 24/10/2012 | 92.50p | 95.90p | 89.60p | 93.00p | 5495 |
| 23/10/2012 | 91.50p | 97.00p | 85.00p | 92.50p | 57642 |
| 22/10/2012 | 87.50p | 92.00p | 86.10p | 90.00p | 22053 |
| 19/10/2012 | 87.50p | 89.50p | 86.00p | 87.50p | 15973 |
| 18/10/2012 | 89.50p | 89.99p | 87.00p | 87.50p | 6845 |
| 17/10/2012 | 89.50p | 90.65p | 88.10p | 89.50p | 6484 |
| 16/10/2012 | 89.50p | 90.30p | 88.75p | 89.50p | 1220 |
| 15/10/2012 | 89.50p | 90.37p | 86.00p | 89.50p | 828 |
| 12/10/2012 | 90.00p | 90.00p | 89.50p | 89.50p | 1000 |
| 11/10/2012 | 90.00p | 90.00p | 88.00p | 89.50p | 7035 |
| 10/10/2012 | 88.50p | 90.00p | 88.50p | 90.00p | 5268 |
| 09/10/2012 | 89.50p | 89.50p | 87.45p | 88.50p | 7510 |
| 08/10/2012 | 90.00p | 90.00p | 89.50p | 89.50p | 1634 |
| 05/10/2012 | 90.00p | 90.00p | 87.00p | 90.00p | 2080 |
| 04/10/2012 | 91.00p | 92.00p | 87.00p | 90.00p | 9749 |
| 03/10/2012 | 91.00p | 91.00p | 88.00p | 91.00p | 8500 |
| 02/10/2012 | 90.00p | 92.00p | 89.50p | 89.50p | 5290 |
| 01/10/2012 | 82.50p | 90.00p | 82.50p | 90.00p | 15925 |
| 28/09/2012 | 82.50p | 85.00p | 82.50p | 82.50p | 6967 |
| 27/09/2012 | 82.50p | 85.00p | 82.15p | 82.50p | 560 |
| 26/09/2012 | 82.50p | 85.00p | 82.00p | 82.50p | 4574 |
| 25/09/2012 | 82.50p | 85.00p | 80.00p | 82.50p | 19412 |
| 24/09/2012 | 81.50p | 85.00p | 81.10p | 82.50p | 8361 |
| 21/09/2012 | 79.00p | 82.00p | 79.00p | 79.00p | 305 |
| 20/09/2012 | 79.00p | 82.00p | 77.50p | 79.00p | 0 |
| 19/09/2012 | 77.50p | 82.00p | 77.50p | 79.00p | 11422 |
| 18/09/2012 | 77.50p | 77.50p | 76.70p | 77.50p | 1780 |
| 17/09/2012 | 77.50p | 77.50p | 76.65p | 77.50p | 535 |
| 14/09/2012 | 77.50p | 85.00p | 76.50p | 77.50p | 7362 |
| 13/09/2012 | 76.50p | 80.00p | 76.50p | 77.50p | 6460 |
| 12/09/2012 | 75.50p | 80.00p | 75.50p | 76.50p | 18693 |
| 11/09/2012 | 72.50p | 75.50p | 72.50p | 75.50p | 13314 |
| 10/09/2012 | 72.50p | 75.00p | 70.00p | 72.50p | 9426 |
| 07/09/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 5100 |
| 06/09/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 05/09/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 5829 |
| 04/09/2012 | 72.50p | 72.50p | 66.47p | 72.50p | 4030 |
| 03/09/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 249 |
| 31/08/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 5191 |
| 30/08/2012 | 73.00p | 73.00p | 70.00p | 72.50p | 3266 |
| 29/08/2012 | 74.50p | 74.50p | 70.50p | 73.00p | 1893 |
| 28/08/2012 | 75.50p | 75.50p | 71.00p | 74.50p | 6286 |
| 24/08/2012 | 75.50p | 75.50p | 74.00p | 75.50p | 1645 |
| 23/08/2012 | 75.00p | 75.00p | 72.00p | 75.00p | 2079 |
| 22/08/2012 | 75.00p | 75.40p | 73.00p | 75.00p | 1697 |
| 21/08/2012 | 75.00p | 75.00p | 73.50p | 75.00p | 5552 |
| 20/08/2012 | 75.00p | 75.48p | 73.90p | 75.00p | 5359 |
| 17/08/2012 | 75.00p | 75.00p | 74.63p | 75.00p | 1714 |
| 16/08/2012 | 74.50p | 75.00p | 73.75p | 75.00p | 763 |
| 15/08/2012 | 74.50p | 75.50p | 73.75p | 74.50p | 2789 |
| 14/08/2012 | 74.50p | 75.69p | 73.88p | 74.50p | 2425 |
| 13/08/2012 | 74.50p | 75.75p | 73.63p | 74.50p | 5664 |
| 10/08/2012 | 74.50p | 75.73p | 74.50p | 74.50p | 1867 |
| 09/08/2012 | 74.50p | 75.75p | 73.53p | 74.50p | 1914 |
| 08/08/2012 | 73.50p | 75.75p | 73.50p | 74.50p | 35633 |
| 07/08/2012 | 76.00p | 76.00p | 72.00p | 73.50p | 12240 |
| 06/08/2012 | 76.00p | 76.00p | 74.00p | 76.00p | 8456 |
| 03/08/2012 | 76.00p | 76.00p | 70.00p | 76.00p | 4674 |
| 02/08/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 150 |
| 01/08/2012 | 76.00p | 76.28p | 75.00p | 76.00p | 7085 |
| 31/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 1000 |
| 30/07/2012 | 76.00p | 76.00p | 75.70p | 76.00p | 1553 |
| 27/07/2012 | 76.00p | 76.00p | 75.70p | 76.00p | 99 |
| 26/07/2012 | 76.00p | 76.00p | 71.34p | 76.00p | 7164 |
| 25/07/2012 | 75.50p | 76.00p | 75.00p | 76.00p | 7050 |
| 24/07/2012 | 75.50p | 75.65p | 75.10p | 75.50p | 313 |
| 23/07/2012 | 76.00p | 76.34p | 75.10p | 75.50p | 2642 |
| 20/07/2012 | 76.50p | 76.67p | 74.42p | 76.00p | 7750 |
| 19/07/2012 | 76.50p | 76.77p | 76.00p | 76.50p | 7906 |
| 18/07/2012 | 76.50p | 76.50p | 76.00p | 76.50p | 8321 |
| 17/07/2012 | 76.50p | 76.89p | 76.50p | 76.50p | 500 |
| 16/07/2012 | 76.50p | 76.99p | 76.50p | 76.50p | 580 |
| 13/07/2012 | 76.00p | 76.81p | 75.50p | 76.50p | 9575 |
| 12/07/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 1269 |
| 11/07/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 0 |
| 10/07/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 2244 |
| 09/07/2012 | 76.00p | 77.00p | 75.01p | 76.00p | 8443 |
| 06/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 0 |
| 05/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 0 |
| 04/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 1310 |
| 03/07/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 1512 |
| 02/07/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 4803 |
| 29/06/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 190 |
| 28/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 1349 |
| 27/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 1334 |
| 26/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
| 25/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 1274 |
| 22/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 700 |
| 21/06/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 6217 |
| 20/06/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 0 |
| 19/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 400 |
| 18/06/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 6445 |
| 15/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 7747 |
| 14/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
| 13/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 9036 |
| 12/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 13215 |
| 11/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 3068 |
| 08/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 148 |
| 07/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 5500 |
| 06/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 12900 |
| 01/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 7002 |
| 31/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 23432 |
| 30/05/2012 | 76.00p | 76.00p | 75.60p | 76.00p | 657 |
*Close Price adjusted for both dividends and splits