Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/05/2012 76.00p 76.00p 75.00p 76.00p 1696
28/05/2012 76.00p 76.00p 70.04p 76.00p 8469
25/05/2012 76.00p 76.00p 75.00p 76.00p 3539
24/05/2012 76.00p 76.00p 75.00p 76.00p 0
23/05/2012 76.00p 76.00p 75.00p 76.00p 6574
22/05/2012 76.00p 76.00p 75.00p 76.00p 702
21/05/2012 76.00p 76.00p 75.00p 76.00p 21342
18/05/2012 76.00p 76.00p 75.00p 76.00p 3996
17/05/2012 76.00p 76.00p 70.00p 76.00p 17407
16/05/2012 76.00p 76.00p 75.00p 76.00p 12800
15/05/2012 76.00p 76.00p 75.00p 76.00p 13500
14/05/2012 76.00p 76.00p 75.00p 76.00p 28128
11/05/2012 76.00p 76.30p 75.00p 76.00p 22387
10/05/2012 76.00p 76.00p 75.00p 76.00p 3321
09/05/2012 77.50p 77.50p 75.00p 76.00p 19110
08/05/2012 77.50p 78.00p 77.20p 77.50p 9450
04/05/2012 77.50p 77.50p 77.20p 77.50p 5000
03/05/2012 81.00p 81.00p 75.00p 77.50p 14313
02/05/2012 82.50p 82.50p 77.88p 81.00p 13248
01/05/2012 82.50p 82.50p 80.20p 82.50p 2533
30/04/2012 81.50p 82.50p 78.55p 82.50p 9336
27/04/2012 81.50p 81.50p 78.33p 81.50p 2218
26/04/2012 81.50p 81.50p 78.10p 81.50p 6373
25/04/2012 77.50p 83.00p 77.15p 81.50p 32541
24/04/2012 76.00p 76.00p 75.00p 76.00p 11764
23/04/2012 76.00p 76.00p 75.00p 76.00p 13907
20/04/2012 76.00p 76.00p 75.00p 76.00p 3417
19/04/2012 76.00p 76.00p 75.30p 76.00p 6631
18/04/2012 76.00p 76.00p 75.00p 76.00p 3925
17/04/2012 76.00p 76.00p 75.00p 76.00p 21123
16/04/2012 76.00p 76.00p 75.00p 76.00p 2521
13/04/2012 76.00p 76.00p 75.00p 76.00p 200
12/04/2012 76.00p 76.00p 75.00p 76.00p 11193
11/04/2012 76.00p 76.00p 75.00p 76.00p 94207
10/04/2012 76.00p 76.00p 71.50p 76.00p 9476
05/04/2012 76.00p 76.00p 75.00p 76.00p 17706
04/04/2012 76.00p 76.00p 75.00p 76.00p 11402
03/04/2012 76.00p 76.00p 75.50p 76.00p 3557
02/04/2012 76.00p 76.00p 75.00p 76.00p 46984
30/03/2012 76.00p 76.00p 75.00p 76.00p 14011
29/03/2012 76.00p 76.00p 75.02p 76.00p 1368
28/03/2012 76.00p 76.00p 75.02p 76.00p 899
27/03/2012 76.00p 76.25p 71.26p 76.00p 205285
26/03/2012 76.00p 76.28p 75.02p 76.00p 3073
23/03/2012 76.00p 76.30p 75.02p 76.00p 6470
22/03/2012 76.00p 76.35p 75.00p 76.00p 2300
21/03/2012 76.00p 76.00p 75.00p 76.00p 8300
20/03/2012 76.00p 76.50p 75.25p 76.00p 1796
19/03/2012 76.00p 77.00p 75.00p 76.00p 18514
16/03/2012 76.00p 76.00p 75.00p 76.00p 455086
15/03/2012 76.00p 77.00p 75.00p 76.00p 70976
14/03/2012 76.00p 76.00p 75.00p 76.00p 2091
13/03/2012 76.00p 76.00p 75.00p 76.00p 8258
12/03/2012 76.00p 76.00p 75.00p 76.00p 898
09/03/2012 76.00p 76.00p 75.00p 76.00p 8627
08/03/2012 76.00p 76.00p 75.00p 76.00p 9785
07/03/2012 76.00p 76.00p 75.00p 76.00p 15629
06/03/2012 76.00p 76.00p 75.00p 76.00p 34553
05/03/2012 76.00p 76.00p 75.00p 76.00p 14469
02/03/2012 76.00p 76.00p 75.00p 76.00p 11464
01/03/2012 76.00p 76.00p 75.00p 76.00p 6611
29/02/2012 76.00p 76.00p 75.00p 76.00p 9549
28/02/2012 76.00p 76.00p 75.00p 76.00p 5006
27/02/2012 76.00p 76.00p 75.00p 76.00p 36389
24/02/2012 76.00p 76.00p 75.00p 76.00p 2411
23/02/2012 76.00p 76.47p 75.00p 76.00p 20687
22/02/2012 76.00p 76.50p 74.00p 76.00p 16561
21/02/2012 76.00p 76.00p 75.00p 76.00p 917
20/02/2012 76.00p 76.00p 75.00p 76.00p 9433
17/02/2012 76.00p 76.58p 75.20p 76.00p 7223
16/02/2012 76.00p 76.00p 75.00p 76.00p 4608
15/02/2012 76.00p 77.00p 75.01p 76.00p 34967
14/02/2012 76.00p 76.00p 75.01p 76.00p 500
13/02/2012 76.00p 76.00p 75.00p 76.00p 24262
10/02/2012 76.00p 76.20p 75.00p 76.00p 13661
09/02/2012 76.00p 77.15p 75.00p 76.00p 0
08/02/2012 76.00p 77.15p 75.00p 76.00p 37280
07/02/2012 76.00p 76.00p 75.00p 76.00p 5970
06/02/2012 76.00p 76.00p 75.00p 76.00p 13656
03/02/2012 76.00p 76.58p 75.00p 76.00p 14631
02/02/2012 76.00p 76.00p 75.00p 76.00p 26143
01/02/2012 76.00p 76.00p 75.00p 76.00p 4746
31/01/2012 76.00p 76.00p 75.01p 76.00p 1012
30/01/2012 76.00p 76.00p 75.00p 76.00p 8196
27/01/2012 76.00p 76.00p 75.00p 76.00p 5124
26/01/2012 76.00p 76.00p 75.00p 76.00p 35501
25/01/2012 76.00p 78.00p 75.00p 76.00p 20790
24/01/2012 76.00p 77.85p 70.50p 77.50p 37935
23/01/2012 68.50p 78.00p 67.30p 76.00p 43240
20/01/2012 66.50p 70.77p 66.00p 68.50p 25327
19/01/2012 67.00p 68.00p 57.97p 66.50p 18711
18/01/2012 67.50p 67.50p 61.21p 67.00p 16621
17/01/2012 67.50p 67.50p 63.01p 67.50p 66710
16/01/2012 67.50p 70.00p 65.00p 67.50p 511522
13/01/2012 67.50p 67.50p 65.00p 67.50p 9250
12/01/2012 69.00p 69.00p 65.00p 67.50p 15723
11/01/2012 69.00p 71.00p 66.10p 69.00p 19557
10/01/2012 69.00p 72.00p 67.00p 69.00p 3658
09/01/2012 67.50p 73.90p 67.50p 69.00p 9091
06/01/2012 67.50p 70.00p 65.00p 67.50p 220906
05/01/2012 67.50p 68.90p 67.25p 67.50p 3752
04/01/2012 67.50p 69.75p 65.00p 67.50p 9256
03/01/2012 66.00p 75.00p 66.00p 67.50p 35895
30/12/2011 62.50p 70.00p 62.00p 66.00p 11657
29/12/2011 63.00p 63.00p 61.25p 62.50p 14012
28/12/2011 62.50p 64.00p 60.00p 63.00p 18951
23/12/2011 62.50p 63.95p 60.30p 62.50p 21496
22/12/2011 61.00p 63.75p 51.11p 62.50p 175685
21/12/2011 78.50p 79.35p 78.50p 78.50p 910
20/12/2011 78.50p 81.80p 78.50p 78.50p 490
19/12/2011 80.50p 81.00p 74.00p 78.50p 7703
16/12/2011 80.50p 80.50p 77.01p 80.50p 2799
15/12/2011 80.50p 80.50p 77.50p 80.50p 1600
14/12/2011 82.50p 82.50p 78.00p 80.50p 2826
13/12/2011 87.50p 87.50p 80.00p 82.50p 16107
12/12/2011 91.00p 91.00p 80.00p 87.50p 29323
09/12/2011 84.50p 94.99p 82.50p 91.00p 11318
08/12/2011 78.00p 84.50p 78.00p 84.50p 41358
07/12/2011 77.00p 80.50p 76.20p 78.00p 15609
06/12/2011 77.00p 80.59p 76.20p 77.00p 2544
05/12/2011 76.50p 80.60p 76.50p 77.00p 4281
02/12/2011 76.50p 77.00p 75.50p 76.50p 9000
01/12/2011 72.50p 74.50p 72.40p 74.50p 22019
30/11/2011 75.50p 77.00p 70.00p 72.50p 52442
29/11/2011 75.50p 75.80p 74.00p 75.50p 4997
28/11/2011 80.50p 80.50p 75.00p 75.50p 32178
25/11/2011 82.00p 83.20p 79.70p 80.50p 19211
24/11/2011 81.50p 82.50p 80.03p 82.00p 3507
23/11/2011 84.00p 84.00p 75.75p 81.50p 7313
22/11/2011 86.00p 86.00p 81.00p 84.00p 9802
21/11/2011 86.50p 87.25p 80.80p 86.00p 5315
18/11/2011 94.00p 94.00p 85.00p 86.50p 23797
17/11/2011 94.50p 94.50p 91.00p 94.00p 6545
16/11/2011 94.00p 94.50p 93.00p 94.50p 3569
15/11/2011 94.00p 94.00p 93.00p 94.00p 8042
14/11/2011 94.00p 94.00p 93.00p 94.00p 6395
11/11/2011 94.00p 94.00p 93.00p 94.00p 1950
10/11/2011 94.00p 94.00p 93.10p 94.00p 3250
09/11/2011 96.00p 96.00p 90.75p 94.00p 8440
08/11/2011 96.00p 96.47p 93.00p 96.00p 5381
07/11/2011 96.00p 96.80p 95.00p 96.00p 16783
04/11/2011 96.00p 96.99p 96.00p 96.00p 6136
03/11/2011 96.00p 96.75p 95.50p 96.00p 1741
02/11/2011 94.50p 96.90p 93.85p 96.00p 10405
01/11/2011 94.00p 95.10p 92.20p 94.50p 4894
31/10/2011 97.50p 97.50p 93.00p 94.00p 16904
28/10/2011 99.00p 99.00p 97.10p 97.50p 6005
27/10/2011 100.50p 102.00p 95.00p 99.00p 19619
26/10/2011 106.00p 106.00p 100.00p 100.50p 19053
25/10/2011 106.00p 108.50p 100.00p 106.00p 30572
24/10/2011 102.50p 103.00p 100.50p 102.50p 4568
21/10/2011 102.50p 103.00p 100.00p 102.50p 7856
20/10/2011 102.50p 104.00p 96.52p 102.50p 11323
19/10/2011 105.00p 105.00p 102.50p 102.50p 3000
18/10/2011 105.50p 105.50p 103.00p 105.00p 4651
17/10/2011 109.00p 109.00p 105.00p 105.50p 5814
14/10/2011 111.00p 114.11p 108.50p 109.00p 0
13/10/2011 111.00p 114.11p 108.50p 111.00p 9500
12/10/2011 100.00p 111.00p 100.00p 111.00p 11746
11/10/2011 100.00p 103.50p 100.00p 100.00p 650
10/10/2011 102.50p 105.00p 97.50p 100.00p 0
07/10/2011 97.50p 105.00p 97.50p 102.50p 5192
06/10/2011 96.00p 102.54p 90.00p 97.50p 32179
05/10/2011 85.00p 98.00p 85.00p 96.00p 23898
04/10/2011 90.00p 90.00p 80.50p 81.50p 8753
03/10/2011 90.00p 90.00p 90.00p 90.00p 9
30/09/2011 91.50p 91.50p 88.80p 90.00p 500
29/09/2011 91.50p 94.00p 88.00p 91.50p 2394
28/09/2011 91.50p 93.90p 91.50p 91.50p 1580
27/09/2011 93.00p 93.00p 89.40p 91.50p 11335
26/09/2011 79.00p 95.00p 79.00p 93.00p 15409
23/09/2011 79.00p 80.00p 78.70p 79.00p 990
22/09/2011 76.50p 90.00p 76.00p 79.00p 2854
21/09/2011 74.00p 77.20p 72.75p 76.50p 9277
20/09/2011 71.00p 74.00p 71.00p 74.00p 5000
19/09/2011 70.00p 72.00p 68.55p 71.00p 15114
16/09/2011 71.50p 71.50p 70.00p 70.00p 14064
15/09/2011 71.50p 71.50p 68.00p 71.50p 1080
14/09/2011 73.00p 73.40p 71.00p 71.50p 3267
13/09/2011 73.00p 73.00p 71.50p 73.00p 100
12/09/2011 73.00p 73.00p 71.50p 73.00p 100
09/09/2011 77.50p 77.50p 73.00p 73.50p 11290
08/09/2011 72.50p 79.75p 72.50p 77.50p 30479
07/09/2011 72.50p 73.50p 72.00p 72.50p 9139
06/09/2011 77.50p 77.50p 72.00p 72.50p 4989
05/09/2011 77.50p 77.50p 75.00p 77.50p 2884
02/09/2011 74.00p 77.50p 74.00p 77.50p 8474
01/09/2011 79.50p 79.50p 65.00p 79.00p 10239
31/08/2011 79.50p 79.50p 75.00p 79.50p 7000
30/08/2011 79.50p 79.50p 79.00p 79.50p 1248
26/08/2011 80.00p 80.00p 78.00p 79.50p 505
25/08/2011 81.00p 81.00p 76.00p 80.00p 9589
24/08/2011 81.00p 85.50p 77.00p 81.00p 0
23/08/2011 85.50p 85.50p 77.00p 81.00p 9189
22/08/2011 85.50p 87.00p 84.00p 85.50p 0
19/08/2011 87.00p 87.00p 84.00p 85.50p 3850
18/08/2011 84.00p 87.00p 84.00p 87.00p 14513
17/08/2011 84.00p 84.00p 83.25p 84.00p 4235
16/08/2011 84.00p 84.00p 83.00p 84.00p 1234
15/08/2011 84.00p 84.00p 83.00p 84.00p 12983

*Close Price adjusted for both dividends and splits