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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid Getbusy (GETB) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Alan Oscroft in The Motley Fool
- Avoid Immupharma (IMM) by Steve Moore in ShareProphets
- Buy Sainsbury (J) (SBRY) by Jefferies
- Avoid SIG (SHI) by Steve Moore in ShareProphets
- Avoid Greggs (GRG) by Steve Moore in ShareProphets
- Market Perform InterContinental Hotels Group (IHG) by Bernstein
- Sell Georgina Energy (GEX) by Tom Winnifrith in ShareProphets
- Sell SIG (SHI) by Deutsche Bank
- Buy B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Sell Greggs (GRG) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Buy Mears Group (MER) by Deutsche Bank
- Sell Quilter (QLT) by Deutsche Bank
- Hold NCC Group (NCC) by Deutsche Bank
- Hold Direct Line Insurance Group (DLG) by Deutsche Bank
- Neutral SIG (SHI) by Citi
- Buy Man Group (EMG) by Deutsche Bank
Avacta Group (AVCT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/01/2010 | 145.00p | 150.00p | 128.00p | 150.00p | 200 |
| 25/01/2010 | 145.00p | 155.00p | 127.00p | 145.00p | 410 |
| 22/01/2010 | 150.00p | 152.50p | 133.60p | 145.00p | 1900 |
| 21/01/2010 | 150.00p | 150.00p | 133.50p | 150.00p | 269 |
| 20/01/2010 | 150.00p | 160.00p | 150.00p | 150.00p | 25 |
| 19/01/2010 | 150.00p | 150.00p | 130.00p | 150.00p | 3335 |
| 18/01/2010 | 162.50p | 162.50p | 142.00p | 150.00p | 1372 |
| 15/01/2010 | 162.50p | 162.50p | 155.00p | 162.50p | 1250 |
| 14/01/2010 | 160.00p | 162.50p | 140.00p | 162.50p | 5506 |
| 13/01/2010 | 145.00p | 160.00p | 145.00p | 160.00p | 1048 |
| 12/01/2010 | 155.00p | 155.00p | 140.00p | 145.00p | 1034 |
| 11/01/2010 | 155.00p | 155.00p | 140.00p | 155.00p | 917 |
| 08/01/2010 | 155.00p | 159.00p | 140.00p | 155.00p | 1294 |
| 07/01/2010 | 155.00p | 163.70p | 140.00p | 155.00p | 2262 |
| 06/01/2010 | 145.00p | 160.50p | 140.60p | 155.00p | 2328 |
| 05/01/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/01/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 31/12/2009 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 30/12/2009 | 155.00p | 155.00p | 150.00p | 150.00p | 0 |
| 29/12/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/12/2009 | 155.00p | 155.00p | 140.00p | 155.00p | 5478 |
| 23/12/2009 | 155.00p | 155.00p | 140.00p | 155.00p | 8850 |
| 22/12/2009 | 155.00p | 155.00p | 145.00p | 155.00p | 500 |
| 21/12/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/12/2009 | 155.00p | 155.00p | 140.60p | 155.00p | 264 |
| 17/12/2009 | 150.00p | 155.00p | 150.00p | 155.00p | 312 |
| 16/12/2009 | 150.00p | 150.00p | 130.00p | 150.00p | 3000 |
| 15/12/2009 | 150.00p | 163.20p | 130.80p | 150.00p | 392 |
| 14/12/2009 | 150.00p | 150.00p | 130.00p | 150.00p | 1708 |
| 11/12/2009 | 150.00p | 150.00p | 136.40p | 150.00p | 100 |
| 10/12/2009 | 155.00p | 155.00p | 130.00p | 150.00p | 9354 |
| 09/12/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/12/2009 | 155.00p | 162.50p | 152.80p | 155.00p | 927 |
| 07/12/2009 | 162.50p | 165.00p | 155.00p | 155.00p | 690 |
| 04/12/2009 | 155.00p | 171.00p | 155.00p | 162.50p | 500 |
| 03/12/2009 | 180.00p | 180.00p | 142.00p | 155.00p | 1828 |
| 02/12/2009 | 180.00p | 180.00p | 160.00p | 180.00p | 467 |
| 01/12/2009 | 180.00p | 180.00p | 160.00p | 180.00p | 2123 |
| 30/11/2009 | 180.00p | 180.00p | 160.00p | 180.00p | 116 |
| 27/11/2009 | 180.00p | 180.00p | 160.00p | 180.00p | 3199 |
| 26/11/2009 | 187.50p | 187.50p | 160.00p | 180.00p | 2078 |
| 25/11/2009 | 187.50p | 190.00p | 176.00p | 187.50p | 2023 |
| 24/11/2009 | 187.50p | 190.00p | 175.00p | 187.50p | 5613 |
| 23/11/2009 | 187.50p | 195.00p | 177.30p | 187.50p | 110 |
| 20/11/2009 | 187.50p | 190.00p | 175.00p | 187.50p | 1600 |
| 19/11/2009 | 187.50p | 195.00p | 175.00p | 187.50p | 910 |
| 18/11/2009 | 187.50p | 187.50p | 175.00p | 187.50p | 1528 |
| 17/11/2009 | 185.00p | 197.80p | 177.30p | 187.50p | 212 |
| 16/11/2009 | 185.00p | 197.30p | 185.00p | 185.00p | 990 |
| 13/11/2009 | 185.00p | 195.00p | 170.00p | 185.00p | 2750 |
| 12/11/2009 | 185.00p | 185.00p | 170.00p | 185.00p | 172 |
| 11/11/2009 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/11/2009 | 185.00p | 197.00p | 185.00p | 185.00p | 130 |
| 09/11/2009 | 177.50p | 199.40p | 172.00p | 185.00p | 5987 |
| 06/11/2009 | 160.00p | 183.40p | 170.00p | 177.50p | 31686 |
| 05/11/2009 | 160.00p | 175.00p | 160.00p | 160.00p | 282 |
| 04/11/2009 | 160.00p | 180.00p | 160.00p | 160.00p | 2517 |
| 03/11/2009 | 160.00p | 175.00p | 160.00p | 160.00p | 393 |
| 02/11/2009 | 165.00p | 175.60p | 152.00p | 160.00p | 2321 |
| 30/10/2009 | 160.00p | 180.00p | 144.40p | 165.00p | 2451 |
| 29/10/2009 | 157.50p | 160.00p | 142.50p | 160.00p | 14725 |
| 28/10/2009 | 185.00p | 175.10p | 140.00p | 157.50p | 1647 |
| 27/10/2009 | 185.00p | 200.00p | 173.00p | 185.00p | 21310 |
| 26/10/2009 | 185.00p | 187.50p | 185.00p | 185.00p | 989 |
| 23/10/2009 | 185.00p | 187.50p | 185.00p | 185.00p | 3730 |
| 22/10/2009 | 185.00p | 188.00p | 170.00p | 185.00p | 10383 |
| 21/10/2009 | 187.50p | 190.00p | 174.00p | 185.00p | 12800 |
| 20/10/2009 | 187.50p | 187.50p | 175.00p | 187.50p | 1127 |
| 19/10/2009 | 187.50p | 187.50p | 183.50p | 187.50p | 1083 |
| 16/10/2009 | 187.50p | 190.00p | 175.00p | 187.50p | 1786 |
| 15/10/2009 | 187.50p | 194.80p | 175.00p | 187.50p | 20269 |
| 14/10/2009 | 187.50p | 187.50p | 175.00p | 187.50p | 7775 |
| 13/10/2009 | 190.00p | 190.00p | 175.00p | 187.50p | 2803 |
| 12/10/2009 | 190.00p | 190.00p | 180.00p | 190.00p | 5046 |
| 09/10/2009 | 190.00p | 190.00p | 180.00p | 190.00p | 2430 |
| 08/10/2009 | 200.00p | 199.00p | 155.00p | 190.00p | 16941 |
| 07/10/2009 | 200.00p | 204.80p | 190.00p | 200.00p | 7893 |
| 06/10/2009 | 190.00p | 210.00p | 185.00p | 200.00p | 55032 |
| 05/10/2009 | 185.00p | 187.50p | 182.50p | 182.50p | 10009 |
| 02/10/2009 | 177.50p | 185.00p | 177.50p | 185.00p | 15935 |
| 01/10/2009 | 175.00p | 177.50p | 167.50p | 177.50p | 35170 |
| 30/09/2009 | 185.00p | 190.00p | 166.00p | 175.00p | 43585 |
| 29/09/2009 | 167.50p | 200.00p | 150.00p | 185.00p | 93201 |
| 28/09/2009 | 145.00p | 180.00p | 137.50p | 162.50p | 14198 |
| 25/09/2009 | 130.00p | 132.50p | 132.50p | 132.50p | 500 |
| 24/09/2009 | 137.50p | 150.00p | 125.00p | 130.00p | 5426 |
| 23/09/2009 | 137.50p | 150.00p | 137.50p | 137.50p | 5193 |
| 22/09/2009 | 155.00p | 150.00p | 127.30p | 137.50p | 2642 |
| 21/09/2009 | 150.00p | 161.00p | 125.00p | 155.00p | 12334 |
*Close Price adjusted for both dividends and splits