Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/03/2024 56.75p 58.00p 54.20p 56.75p 2156990
11/03/2024 57.00p 59.70p 56.50p 56.80p 3249100
08/03/2024 55.50p 58.50p 55.30p 58.00p 4513467
07/03/2024 52.25p 56.00p 51.50p 55.00p 3954836
06/03/2024 52.75p 52.79p 52.00p 52.25p 1791838
05/03/2024 53.00p 55.00p 51.25p 52.75p 3155797
04/03/2024 54.50p 55.00p 52.78p 53.25p 4163321
01/03/2024 55.00p 55.84p 52.57p 54.50p 7755707
29/02/2024 54.50p 57.00p 50.00p 54.50p 26957496
28/02/2024 77.00p 78.75p 67.00p 74.70p 4203717
27/02/2024 80.50p 83.00p 73.65p 75.80p 2497087
26/02/2024 85.50p 88.75p 77.00p 81.90p 2880928
23/02/2024 75.50p 90.00p 72.10p 86.00p 7069956
22/02/2024 87.50p 88.60p 76.55p 77.00p 2911867
21/02/2024 91.50p 91.78p 87.00p 87.50p 2122802
20/02/2024 94.00p 95.00p 91.11p 91.50p 967163
19/02/2024 94.00p 95.00p 89.01p 93.50p 2201512
16/02/2024 96.00p 97.00p 93.00p 94.00p 1172218
15/02/2024 100.50p 101.01p 95.06p 96.00p 935400
14/02/2024 97.00p 101.80p 95.30p 100.50p 819846
13/02/2024 98.00p 99.25p 94.00p 96.00p 1154497
12/02/2024 99.50p 100.25p 96.25p 98.00p 1202048
09/02/2024 102.50p 102.75p 99.00p 100.00p 1016362
08/02/2024 102.00p 103.75p 101.00p 101.00p 719511
07/02/2024 102.50p 104.00p 101.00p 102.00p 1054044
06/02/2024 105.00p 105.49p 100.00p 102.50p 1036308
05/02/2024 108.50p 110.00p 104.10p 105.00p 1004575
02/02/2024 105.00p 110.00p 104.50p 108.50p 1344186
01/02/2024 103.50p 105.50p 102.40p 105.00p 895919
31/01/2024 104.50p 106.15p 102.30p 103.50p 1474916
30/01/2024 100.00p 107.97p 99.00p 104.50p 988383
29/01/2024 100.50p 101.00p 98.50p 100.00p 1133956
26/01/2024 101.50p 102.63p 100.00p 100.50p 954831
25/01/2024 102.50p 103.85p 100.00p 101.50p 1081990
24/01/2024 104.00p 106.70p 102.00p 102.50p 1052877
23/01/2024 101.00p 105.25p 100.83p 104.00p 2436198
22/01/2024 104.00p 105.00p 98.50p 101.00p 8356106
19/01/2024 105.00p 105.98p 103.02p 104.00p 2474358
18/01/2024 104.00p 105.45p 103.10p 104.50p 3741077
17/01/2024 106.50p 107.00p 101.55p 105.00p 791272
16/01/2024 106.00p 109.00p 105.00p 107.00p 854299
15/01/2024 107.00p 108.00p 105.00p 106.00p 534398
12/01/2024 106.00p 108.45p 105.88p 106.60p 929841
11/01/2024 109.50p 109.60p 105.00p 106.00p 1306399
10/01/2024 110.50p 112.00p 106.81p 109.50p 621256
09/01/2024 110.50p 112.00p 109.00p 110.50p 751217
08/01/2024 114.00p 114.00p 109.26p 110.50p 939888
05/01/2024 114.50p 116.00p 112.79p 114.00p 715581
04/01/2024 117.00p 119.38p 114.70p 116.00p 635982
03/01/2024 115.00p 119.85p 114.75p 117.00p 672808
02/01/2024 116.50p 119.00p 114.00p 117.00p 419769
29/12/2023 114.50p 119.90p 114.16p 116.50p 386514
28/12/2023 112.50p 115.00p 111.42p 114.50p 457138
27/12/2023 111.50p 113.80p 107.00p 112.50p 833456
22/12/2023 111.50p 113.00p 111.00p 111.50p 230791
21/12/2023 115.00p 115.40p 111.30p 111.50p 798306
20/12/2023 118.50p 121.40p 113.00p 115.00p 1041801
19/12/2023 114.50p 120.00p 113.36p 118.50p 1558628
18/12/2023 111.50p 115.95p 108.00p 114.00p 2805768
15/12/2023 119.00p 119.56p 109.50p 110.00p 2667961
14/12/2023 119.00p 122.00p 110.50p 118.20p 3928155
13/12/2023 136.50p 140.00p 117.00p 119.00p 6251220
12/12/2023 134.50p 136.00p 134.02p 135.00p 1371677
11/12/2023 130.50p 136.00p 130.50p 135.00p 1449864
08/12/2023 132.50p 133.00p 129.00p 130.50p 1998127
07/12/2023 134.50p 135.00p 132.00p 132.00p 1298080
06/12/2023 135.00p 136.00p 132.88p 134.50p 1033719
05/12/2023 134.50p 136.00p 133.00p 133.00p 1302880
04/12/2023 135.00p 137.85p 133.28p 134.80p 1986571
01/12/2023 137.50p 138.30p 134.06p 135.00p 787588
30/11/2023 136.50p 138.90p 136.00p 137.00p 599440
29/11/2023 138.50p 138.75p 134.12p 136.50p 800153
28/11/2023 139.50p 141.00p 135.45p 138.00p 974638
27/11/2023 139.50p 143.50p 139.00p 140.00p 1573861
24/11/2023 129.00p 141.75p 128.70p 140.00p 2665947
23/11/2023 129.50p 130.20p 125.00p 129.00p 1815163
22/11/2023 133.00p 134.00p 128.00p 128.00p 777471
21/11/2023 134.00p 134.70p 129.25p 132.00p 613228
20/11/2023 134.00p 138.15p 132.50p 135.00p 947420
17/11/2023 135.50p 135.96p 130.00p 135.60p 833516
16/11/2023 137.00p 139.25p 132.26p 135.50p 1298557
15/11/2023 139.50p 140.70p 136.15p 137.00p 656328
14/11/2023 141.50p 141.50p 134.00p 140.00p 1611295
13/11/2023 147.00p 148.00p 141.00p 142.00p 1568871
10/11/2023 145.50p 150.00p 145.50p 147.00p 910765
09/11/2023 146.50p 150.00p 144.00p 145.50p 919541
08/11/2023 150.00p 150.20p 143.00p 146.00p 1012284
07/11/2023 144.00p 152.00p 144.00p 150.00p 2000564
06/11/2023 139.50p 145.00p 139.00p 144.00p 939907
03/11/2023 140.50p 141.00p 137.56p 139.50p 700210
02/11/2023 142.00p 142.00p 135.00p 140.50p 1294763
01/11/2023 135.50p 142.96p 134.22p 142.00p 1040041
31/10/2023 131.00p 137.00p 130.25p 135.50p 1275460
30/10/2023 133.50p 135.50p 130.36p 132.00p 1007618
27/10/2023 131.50p 138.50p 130.80p 135.00p 1342525
26/10/2023 132.50p 132.94p 128.41p 131.50p 816831
25/10/2023 134.00p 136.70p 131.74p 132.60p 1434919
24/10/2023 126.00p 135.00p 124.80p 134.00p 2422170
23/10/2023 129.50p 130.78p 122.00p 126.00p 2013452
20/10/2023 131.00p 131.96p 127.10p 130.00p 2305110
19/10/2023 139.00p 142.90p 130.37p 140.40p 1297548
18/10/2023 136.50p 142.96p 136.50p 138.00p 1679233
17/10/2023 134.50p 138.00p 126.70p 136.20p 4905979
16/10/2023 151.50p 153.50p 134.50p 135.00p 3939675
13/10/2023 161.50p 162.00p 149.00p 154.00p 2941516
12/10/2023 154.50p 166.98p 154.30p 159.60p 4326310
11/10/2023 151.00p 165.00p 148.00p 154.00p 5418583
10/10/2023 137.00p 151.40p 136.04p 151.00p 4170578
09/10/2023 126.50p 137.75p 125.37p 136.50p 1586992
06/10/2023 123.50p 127.02p 122.38p 127.00p 942855
05/10/2023 125.00p 128.00p 123.00p 123.50p 1147259
04/10/2023 124.00p 125.80p 121.00p 124.00p 711315
03/10/2023 118.50p 126.00p 118.50p 123.00p 1202994
02/10/2023 122.00p 125.00p 118.30p 119.00p 1736303
29/09/2023 122.50p 123.54p 120.00p 122.50p 802596
28/09/2023 124.00p 126.95p 115.00p 122.50p 3161515
27/09/2023 122.00p 123.45p 118.00p 122.50p 1077932
26/09/2023 128.00p 128.00p 120.78p 122.50p 1455847
25/09/2023 129.00p 133.96p 127.00p 128.00p 1945926
22/09/2023 128.00p 133.45p 126.25p 129.00p 1665651
21/09/2023 122.50p 129.96p 119.00p 128.00p 1982892
20/09/2023 132.00p 136.00p 122.00p 123.00p 4839735
19/09/2023 113.00p 132.00p 112.50p 130.00p 6652501
18/09/2023 114.00p 115.80p 104.06p 106.00p 803340
15/09/2023 116.00p 119.00p 113.21p 114.00p 669214
14/09/2023 115.00p 117.00p 111.26p 116.00p 722191
13/09/2023 118.50p 120.00p 113.00p 114.40p 738928
12/09/2023 120.00p 121.80p 117.04p 118.60p 1128064
11/09/2023 112.50p 120.00p 112.50p 119.50p 2100058
08/09/2023 106.00p 114.00p 105.00p 112.00p 2246694
07/09/2023 104.00p 110.00p 104.00p 106.00p 739143
06/09/2023 104.00p 108.00p 102.30p 104.00p 653367
05/09/2023 105.50p 106.00p 102.50p 103.80p 660329
04/09/2023 104.50p 108.00p 103.30p 105.50p 688885
01/09/2023 104.00p 108.00p 100.06p 105.00p 1579774
31/08/2023 102.50p 107.00p 102.30p 106.00p 1169748
30/08/2023 102.50p 102.80p 100.10p 102.50p 741746
29/08/2023 102.50p 104.00p 100.11p 102.50p 925103
25/08/2023 105.00p 106.00p 101.00p 101.80p 1056212
24/08/2023 106.00p 108.30p 103.76p 105.00p 1052644
23/08/2023 100.00p 108.00p 100.00p 105.00p 1383085
22/08/2023 100.00p 102.00p 97.10p 100.00p 1059579
21/08/2023 99.00p 102.50p 98.00p 100.00p 682294
18/08/2023 99.50p 102.00p 97.03p 102.00p 853338
17/08/2023 101.00p 103.40p 99.25p 102.00p 544357
16/08/2023 100.00p 103.70p 100.00p 101.00p 779797
15/08/2023 104.00p 104.00p 98.25p 100.00p 1304024
14/08/2023 106.50p 107.84p 102.25p 104.00p 797172
11/08/2023 107.50p 111.16p 105.54p 106.50p 894348
10/08/2023 102.50p 110.00p 100.67p 107.50p 974991
09/08/2023 103.00p 106.80p 101.50p 102.50p 692915
08/08/2023 107.50p 108.50p 101.17p 103.00p 1979029
07/08/2023 105.50p 111.45p 105.50p 107.50p 1721274
04/08/2023 100.50p 107.22p 97.33p 107.00p 1691363
03/08/2023 98.50p 103.75p 98.00p 98.10p 1268601
02/08/2023 94.00p 99.80p 93.26p 98.50p 1000949
01/08/2023 95.00p 99.90p 93.06p 94.00p 757646
31/07/2023 93.00p 100.00p 90.69p 94.00p 1645915
28/07/2023 92.50p 94.00p 87.99p 92.00p 2237398
27/07/2023 96.50p 97.20p 91.00p 92.50p 1153251
26/07/2023 97.00p 97.90p 95.00p 96.50p 631761
25/07/2023 97.00p 98.65p 94.25p 97.90p 1525448
24/07/2023 100.50p 100.50p 96.13p 97.00p 1034975
21/07/2023 100.50p 101.10p 97.66p 100.50p 633177
20/07/2023 102.00p 102.42p 98.00p 99.00p 1041040
19/07/2023 100.50p 103.00p 100.00p 101.50p 985492
18/07/2023 102.50p 102.68p 99.50p 100.50p 779769
17/07/2023 103.00p 103.95p 100.55p 101.50p 579960
14/07/2023 103.00p 105.11p 100.60p 103.00p 840826
13/07/2023 103.50p 104.00p 101.01p 101.50p 317064
12/07/2023 104.00p 107.00p 102.10p 103.50p 517052
11/07/2023 105.50p 106.00p 103.01p 103.50p 455564
10/07/2023 105.50p 105.50p 103.00p 105.50p 408289
07/07/2023 104.00p 108.34p 104.00p 105.50p 597982
06/07/2023 103.00p 105.00p 100.50p 104.00p 619276
05/07/2023 104.00p 108.00p 102.84p 103.00p 597703
04/07/2023 104.00p 106.35p 103.01p 104.00p 357090
03/07/2023 107.50p 108.35p 103.01p 104.00p 826773
30/06/2023 108.00p 109.20p 104.02p 107.50p 845198
29/06/2023 107.00p 110.97p 105.30p 108.00p 725940
28/06/2023 118.00p 121.97p 106.39p 110.00p 3440356
27/06/2023 122.00p 125.75p 117.00p 118.00p 1111861
26/06/2023 122.00p 124.00p 118.00p 123.00p 997947
23/06/2023 117.00p 125.44p 116.16p 122.00p 2140949
22/06/2023 115.50p 118.90p 114.03p 117.60p 1510120
21/06/2023 112.50p 119.00p 109.70p 115.50p 3569325
20/06/2023 106.50p 107.75p 105.00p 105.50p 516938
19/06/2023 102.50p 112.90p 102.00p 106.00p 2033463
16/06/2023 102.00p 105.16p 98.25p 99.00p 1069865
15/06/2023 103.00p 105.45p 99.15p 102.00p 1469137
14/06/2023 104.50p 104.50p 99.00p 103.00p 1834738
13/06/2023 107.50p 107.50p 103.03p 104.50p 1042882
12/06/2023 109.00p 112.80p 106.00p 107.50p 860588
09/06/2023 111.50p 113.00p 108.13p 109.00p 419420
08/06/2023 110.50p 113.00p 108.70p 111.50p 556935
07/06/2023 110.00p 113.00p 108.55p 110.50p 483655
06/06/2023 110.50p 118.60p 109.55p 110.00p 1036709
05/06/2023 108.50p 115.00p 107.75p 111.00p 1253104
02/06/2023 104.00p 110.00p 104.00p 108.00p 668561
01/06/2023 108.50p 109.91p 103.35p 104.00p 1217795

*Close Price adjusted for both dividends and splits