Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2011 84.00p 84.00p 83.00p 84.00p 12983
12/08/2011 83.50p 84.00p 83.50p 84.00p 476
11/08/2011 82.50p 82.85p 81.00p 82.50p 2936
10/08/2011 81.00p 84.68p 81.00p 82.50p 17392
09/08/2011 80.00p 81.56p 75.00p 81.00p 31568
08/08/2011 83.50p 84.00p 80.00p 81.00p 26596
05/08/2011 87.50p 92.50p 81.00p 83.50p 18901
04/08/2011 98.00p 98.00p 88.00p 92.50p 31395
03/08/2011 99.50p 99.50p 97.00p 98.00p 9067
02/08/2011 101.00p 101.00p 97.20p 99.50p 13255
01/08/2011 102.50p 103.75p 100.00p 101.00p 16726
29/07/2011 102.50p 102.50p 100.00p 102.50p 2929
28/07/2011 102.50p 103.00p 100.00p 102.50p 1418
27/07/2011 103.50p 103.50p 100.00p 102.50p 5453
26/07/2011 103.50p 103.50p 98.40p 103.50p 3000
25/07/2011 103.50p 107.00p 102.50p 103.50p 0
22/07/2011 102.50p 107.00p 102.50p 103.50p 16636
21/07/2011 102.50p 105.00p 101.25p 102.50p 6944
20/07/2011 102.50p 104.70p 100.80p 102.50p 9030
19/07/2011 101.50p 102.50p 98.50p 102.50p 5340
18/07/2011 99.00p 99.75p 99.00p 99.00p 3663
15/07/2011 99.00p 99.75p 99.00p 99.00p 750
14/07/2011 98.50p 100.00p 98.25p 99.00p 14579
13/07/2011 99.50p 107.00p 97.70p 98.50p 7142
12/07/2011 100.00p 100.00p 97.30p 99.50p 3474
11/07/2011 100.50p 102.91p 97.80p 100.00p 16183
08/07/2011 101.50p 103.00p 97.70p 100.50p 7201
07/07/2011 101.50p 101.50p 101.30p 101.50p 720
06/07/2011 101.50p 103.00p 100.60p 101.50p 2224
05/07/2011 101.50p 102.70p 101.00p 101.50p 3345
04/07/2011 101.50p 103.00p 100.00p 101.50p 13861
01/07/2011 100.50p 103.00p 98.00p 101.50p 35350
30/06/2011 99.00p 100.50p 98.20p 100.50p 43013
29/06/2011 100.00p 101.00p 97.30p 99.00p 6766
28/06/2011 100.00p 101.00p 97.30p 100.00p 226409
27/06/2011 100.00p 101.40p 100.00p 100.00p 2810
24/06/2011 100.00p 101.50p 97.70p 100.00p 972
23/06/2011 101.50p 102.50p 100.00p 100.00p 14567
22/06/2011 101.00p 102.60p 99.40p 101.50p 5016
21/06/2011 101.00p 102.00p 99.40p 101.00p 3214
20/06/2011 100.50p 102.90p 99.50p 101.00p 9987
17/06/2011 101.50p 103.00p 96.50p 100.50p 17481
16/06/2011 103.50p 105.50p 100.00p 101.50p 14998
15/06/2011 103.50p 105.45p 100.10p 103.50p 3767
14/06/2011 106.00p 106.00p 103.50p 103.50p 7324
13/06/2011 102.50p 107.00p 102.00p 106.00p 86273
10/06/2011 100.50p 100.50p 99.20p 100.50p 1986
09/06/2011 101.00p 101.00p 98.00p 100.50p 15661
08/06/2011 102.00p 102.70p 98.00p 101.00p 10789
07/06/2011 104.00p 104.00p 100.00p 102.00p 3931
06/06/2011 107.50p 107.50p 100.00p 104.00p 12938
03/06/2011 108.50p 110.00p 105.00p 107.50p 3650
02/06/2011 108.50p 110.10p 105.00p 108.50p 21133
01/06/2011 112.50p 112.50p 95.90p 108.50p 21457
31/05/2011 110.00p 113.90p 106.00p 112.50p 64557
27/05/2011 103.50p 106.00p 102.00p 106.00p 22747
26/05/2011 102.50p 103.50p 100.00p 103.50p 13936
25/05/2011 102.50p 103.40p 100.00p 102.50p 1200
24/05/2011 107.50p 107.50p 97.70p 102.50p 5140
23/05/2011 107.50p 107.50p 107.00p 107.50p 40
20/05/2011 107.50p 108.00p 105.00p 107.50p 7384
19/05/2011 105.00p 108.80p 100.00p 107.50p 17931
18/05/2011 106.50p 106.50p 86.10p 105.00p 18777
17/05/2011 106.50p 106.50p 95.80p 106.50p 4883
16/05/2011 107.50p 107.50p 95.00p 106.50p 10916
13/05/2011 107.50p 107.50p 105.00p 107.50p 14240
12/05/2011 112.50p 112.50p 105.00p 107.50p 22665
11/05/2011 113.50p 113.50p 110.00p 112.50p 13033
10/05/2011 115.00p 115.00p 112.00p 113.50p 14377
09/05/2011 116.50p 116.50p 112.00p 115.00p 4649
06/05/2011 117.50p 117.50p 111.70p 116.50p 7450
05/05/2011 121.00p 121.00p 115.00p 117.50p 7996
04/05/2011 122.50p 122.50p 118.00p 121.00p 14625
03/05/2011 124.50p 124.76p 120.00p 122.50p 18997
28/04/2011 126.50p 126.50p 124.50p 124.50p 7310
27/04/2011 125.50p 127.90p 125.20p 126.50p 22634
26/04/2011 124.00p 128.00p 120.80p 125.50p 37229
21/04/2011 121.00p 127.80p 120.00p 124.00p 52591
20/04/2011 124.00p 124.10p 120.00p 121.00p 11088
19/04/2011 126.50p 128.50p 118.90p 124.00p 27976
18/04/2011 117.50p 134.80p 116.00p 126.50p 63292
15/04/2011 114.00p 116.70p 111.70p 116.00p 9365
14/04/2011 111.50p 115.50p 110.00p 114.00p 11424
13/04/2011 111.50p 111.87p 109.00p 111.50p 18157
12/04/2011 114.00p 114.90p 110.30p 111.50p 12065
11/04/2011 112.00p 116.00p 112.00p 114.00p 78582
08/04/2011 113.00p 113.50p 110.44p 112.00p 26589
07/04/2011 109.00p 115.00p 109.00p 113.00p 126057
06/04/2011 109.00p 110.00p 107.00p 109.00p 25869
05/04/2011 112.50p 113.00p 107.00p 109.00p 19000
04/04/2011 115.00p 115.20p 110.00p 112.50p 18269
01/04/2011 115.00p 115.72p 112.00p 115.00p 20004
31/03/2011 115.00p 117.00p 113.00p 115.00p 9573
30/03/2011 121.00p 121.95p 113.00p 115.00p 22735
29/03/2011 122.50p 126.90p 117.00p 121.00p 83266
28/03/2011 121.50p 123.00p 117.00p 120.00p 41490
25/03/2011 117.50p 125.00p 117.50p 121.50p 67528
24/03/2011 112.50p 117.50p 110.00p 117.50p 338369
23/03/2011 114.50p 114.50p 111.00p 112.50p 19811
22/03/2011 114.50p 114.50p 114.00p 114.50p 7708
21/03/2011 113.50p 118.00p 112.66p 114.50p 16666
18/03/2011 110.50p 114.20p 110.00p 113.50p 76892
17/03/2011 108.50p 111.20p 105.10p 110.50p 40315
16/03/2011 108.50p 109.13p 105.00p 108.50p 14360
15/03/2011 107.50p 116.00p 102.00p 108.50p 15738
14/03/2011 117.50p 118.10p 113.10p 116.00p 8921
11/03/2011 122.50p 122.50p 115.00p 117.50p 9267
10/03/2011 125.00p 125.00p 119.00p 122.50p 25420
09/03/2011 125.00p 125.92p 123.00p 125.00p 5722
08/03/2011 127.50p 127.40p 123.75p 125.00p 15964
07/03/2011 128.00p 127.50p 122.10p 127.50p 34953
04/03/2011 126.00p 130.90p 122.25p 128.00p 88185
03/03/2011 137.50p 138.00p 130.00p 136.00p 18613
02/03/2011 141.50p 141.50p 135.00p 137.50p 38134
01/03/2011 146.50p 143.00p 134.03p 141.50p 40510
28/02/2011 145.00p 147.37p 143.07p 146.50p 4673
25/02/2011 151.00p 150.50p 143.00p 146.50p 12564
24/02/2011 158.00p 157.50p 148.00p 150.50p 35117
23/02/2011 177.50p 180.00p 148.00p 158.00p 226089
22/02/2011 151.00p 153.50p 145.00p 153.50p 21088
21/02/2011 152.50p 153.20p 145.00p 151.00p 19371
18/02/2011 149.50p 157.90p 150.00p 155.00p 42069
17/02/2011 147.50p 151.50p 145.10p 149.50p 7351
16/02/2011 151.50p 151.90p 145.00p 147.50p 9775
15/02/2011 156.00p 151.50p 145.00p 151.50p 49553
14/02/2011 156.00p 156.68p 152.00p 156.00p 32106
11/02/2011 148.00p 156.00p 148.00p 156.00p 66541
10/02/2011 175.00p 175.00p 145.00p 147.50p 149315
09/02/2011 135.00p 164.50p 134.40p 164.50p 299257
08/02/2011 131.35p 139.00p 126.00p 136.50p 213551
07/02/2011 127.50p 133.90p 127.00p 131.00p 58895
04/02/2011 127.00p 130.00p 125.00p 127.50p 83933
03/02/2011 133.00p 134.75p 125.00p 127.50p 72701
02/02/2011 121.90p 122.00p 120.00p 121.00p 7506
01/02/2011 122.50p 123.75p 120.00p 122.50p 8617
31/01/2011 127.50p 127.50p 122.50p 122.50p 14943
28/01/2011 124.00p 128.00p 122.10p 126.50p 60689
27/01/2011 120.00p 126.30p 118.00p 124.00p 26216
26/01/2011 117.50p 123.00p 117.33p 120.00p 35265
25/01/2011 125.00p 129.95p 117.50p 117.50p 55800
24/01/2011 118.50p 132.80p 117.85p 124.00p 306738
21/01/2011 107.50p 120.00p 105.00p 118.50p 101387
20/01/2011 112.50p 113.95p 106.00p 107.50p 19018
19/01/2011 122.50p 122.50p 110.00p 112.50p 31534
18/01/2011 125.00p 126.50p 115.00p 122.50p 11736
17/01/2011 128.20p 128.95p 120.00p 125.00p 17248
14/01/2011 130.00p 131.20p 125.00p 129.00p 23448
13/01/2011 132.10p 133.75p 130.00p 132.50p 30906
12/01/2011 105.00p 135.27p 105.00p 130.00p 564125
11/01/2011 123.22p 135.00p 123.22p 128.50p 58897
10/01/2011 112.50p 134.00p 110.80p 124.00p 66107
07/01/2011 128.50p 133.00p 106.70p 112.50p 99294
06/01/2011 115.00p 132.00p 115.00p 128.50p 257110
05/01/2011 111.50p 119.75p 110.00p 115.00p 143208
04/01/2011 103.00p 112.85p 98.00p 111.50p 104305
31/12/2010 92.50p 100.00p 92.00p 96.50p 57710
30/12/2010 86.50p 97.00p 86.50p 92.50p 99721
29/12/2010 79.50p 89.75p 79.00p 87.50p 67024
24/12/2010 79.00p 81.00p 78.63p 79.50p 3623
23/12/2010 82.50p 84.45p 78.00p 79.00p 93417
22/12/2010 81.50p 89.00p 78.00p 82.50p 1389454
21/12/2010 73.00p 82.85p 72.05p 81.50p 82308
20/12/2010 72.00p 73.00p 70.05p 73.00p 12633
17/12/2010 72.00p 72.00p 69.00p 72.00p 6023
16/12/2010 72.00p 72.00p 70.00p 72.00p 11002
15/12/2010 73.50p 73.50p 70.00p 72.00p 12399
14/12/2010 73.50p 73.79p 71.00p 73.50p 13748
13/12/2010 73.50p 73.50p 72.00p 73.50p 8285
10/12/2010 74.00p 74.10p 73.00p 73.50p 5565
09/12/2010 73.50p 74.20p 72.03p 74.00p 10650
08/12/2010 73.00p 74.25p 71.44p 73.50p 11718
07/12/2010 72.50p 73.35p 70.00p 73.00p 44495
06/12/2010 76.50p 79.00p 70.00p 72.50p 23108
03/12/2010 76.50p 78.30p 72.00p 76.50p 10673
02/12/2010 77.50p 78.00p 73.00p 76.50p 14789
01/12/2010 81.00p 81.00p 75.00p 77.50p 9541
30/11/2010 86.50p 86.50p 77.00p 81.00p 9234
29/11/2010 86.00p 87.50p 85.00p 86.50p 8384
26/11/2010 86.00p 86.00p 83.50p 86.00p 8024
25/11/2010 87.50p 89.85p 85.00p 86.00p 29288
24/11/2010 89.00p 89.00p 81.00p 83.50p 21513
23/11/2010 89.00p 90.00p 85.10p 89.00p 7767
22/11/2010 86.50p 93.00p 85.00p 89.00p 8014
19/11/2010 86.50p 87.30p 85.00p 86.50p 8038
18/11/2010 85.00p 87.35p 83.30p 86.50p 32871
17/11/2010 82.50p 86.20p 78.00p 85.00p 28310
16/11/2010 82.50p 82.60p 81.50p 82.50p 7473
15/11/2010 80.00p 83.80p 77.00p 82.50p 15941
12/11/2010 77.50p 81.90p 76.00p 80.00p 6088
11/11/2010 77.50p 80.12p 73.00p 77.50p 24915
10/11/2010 86.50p 86.50p 75.00p 82.50p 42324
09/11/2010 82.50p 87.70p 80.00p 86.50p 19520
08/11/2010 87.50p 89.00p 80.00p 82.50p 21146
05/11/2010 87.50p 89.20p 85.00p 87.50p 83127
04/11/2010 85.00p 90.00p 85.00p 87.50p 23144
03/11/2010 89.00p 94.20p 81.00p 85.00p 63665
02/11/2010 94.00p 97.10p 85.20p 86.50p 19392
01/11/2010 93.50p 100.00p 88.00p 94.00p 106770
29/10/2010 89.50p 107.00p 89.50p 93.50p 272643
28/10/2010 72.50p 90.00p 71.30p 83.00p 240012

*Close Price adjusted for both dividends and splits