Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/11/2021 108.50p 114.00p 106.00p 111.00p 1254947
02/11/2021 111.00p 118.00p 97.10p 110.00p 5088600
01/11/2021 116.50p 123.00p 115.06p 120.80p 880813
29/10/2021 118.00p 119.00p 115.73p 117.00p 632219
28/10/2021 120.00p 123.00p 116.60p 118.00p 927858
27/10/2021 119.50p 124.00p 118.00p 119.40p 855860
26/10/2021 116.50p 122.40p 114.30p 122.40p 1088313
25/10/2021 120.50p 123.00p 116.00p 118.40p 594202
22/10/2021 116.50p 124.00p 115.12p 122.00p 991330
21/10/2021 125.50p 132.20p 116.25p 132.20p 1544492
20/10/2021 121.50p 128.44p 119.11p 126.00p 1442611
19/10/2021 120.50p 124.50p 118.10p 121.00p 962112
18/10/2021 123.00p 126.00p 118.30p 121.00p 1097962
15/10/2021 121.50p 129.80p 121.50p 123.70p 1487291
14/10/2021 112.50p 124.00p 112.00p 122.00p 2306689
13/10/2021 107.00p 115.00p 104.00p 112.00p 905693
12/10/2021 109.50p 110.50p 105.25p 107.00p 651614
11/10/2021 113.00p 115.70p 108.15p 111.00p 836967
08/10/2021 111.50p 117.75p 108.15p 116.80p 1172824
07/10/2021 113.50p 117.80p 110.00p 112.00p 691236
06/10/2021 114.50p 118.00p 108.60p 118.00p 1271918
05/10/2021 116.50p 119.00p 111.81p 117.00p 908678
04/10/2021 120.00p 122.00p 115.60p 121.00p 885803
01/10/2021 116.00p 123.10p 110.00p 122.00p 1999748
30/09/2021 109.50p 120.00p 105.00p 117.00p 2830892
29/09/2021 117.50p 125.00p 111.00p 118.60p 1927510
28/09/2021 116.50p 119.96p 112.96p 113.00p 1053180
27/09/2021 120.00p 123.00p 116.55p 122.00p 687068
24/09/2021 118.00p 126.00p 112.13p 120.00p 1303415
23/09/2021 129.00p 131.10p 115.00p 119.00p 1249059
22/09/2021 106.50p 127.00p 103.20p 126.00p 1717617
21/09/2021 110.00p 113.90p 105.67p 106.80p 1905125
20/09/2021 117.00p 117.00p 105.77p 113.00p 1806984
17/09/2021 117.50p 119.40p 116.00p 118.00p 894558
16/09/2021 120.00p 123.00p 117.20p 118.50p 718419
15/09/2021 116.50p 124.90p 113.50p 121.50p 1854680
14/09/2021 123.50p 124.00p 115.15p 120.00p 2253296
13/09/2021 130.50p 130.90p 123.00p 126.00p 1109175
10/09/2021 136.00p 136.90p 126.00p 132.00p 3314465
09/09/2021 139.00p 141.80p 134.25p 136.00p 1464357
08/09/2021 137.50p 144.00p 136.15p 138.50p 1835811
07/09/2021 140.50p 140.80p 133.68p 138.00p 1917130
06/09/2021 137.00p 146.00p 134.00p 140.50p 1683014
03/09/2021 133.00p 138.00p 132.00p 136.50p 2325276
02/09/2021 134.00p 140.90p 130.20p 134.90p 1601825
01/09/2021 128.00p 135.64p 122.50p 134.00p 4380275
31/08/2021 125.50p 130.00p 119.00p 130.00p 1405141
30/08/2021 130.50p 130.50p 120.36p 122.00p 1836100
27/08/2021 130.50p 130.50p 120.36p 122.00p 1836100
26/08/2021 141.00p 144.00p 129.00p 132.00p 1952448
25/08/2021 112.00p 140.00p 112.00p 140.00p 5436225
24/08/2021 115.00p 116.00p 108.27p 112.00p 2324000
23/08/2021 119.50p 121.45p 112.00p 113.00p 3002026
20/08/2021 106.00p 123.80p 105.00p 120.00p 4983696
19/08/2021 106.00p 107.75p 101.00p 106.00p 1723493
18/08/2021 105.00p 109.40p 103.30p 106.00p 2056611
17/08/2021 105.50p 109.00p 97.00p 105.00p 3198485
16/08/2021 118.00p 119.97p 105.30p 110.00p 3363274
13/08/2021 118.50p 122.80p 115.00p 118.00p 1476996
12/08/2021 125.50p 125.65p 111.15p 119.00p 5353460
11/08/2021 125.00p 130.00p 123.10p 124.90p 1634289
10/08/2021 125.00p 126.90p 122.00p 123.00p 621615
09/08/2021 131.00p 131.00p 124.02p 125.00p 1158375
06/08/2021 128.50p 134.00p 127.60p 130.50p 1241119
05/08/2021 127.00p 132.45p 125.00p 128.00p 914863
04/08/2021 130.00p 132.90p 124.15p 128.00p 1210325
03/08/2021 132.00p 132.00p 126.66p 130.50p 410585
02/08/2021 130.50p 133.90p 126.00p 129.00p 1075434
30/07/2021 126.00p 136.00p 123.30p 136.00p 1080255
29/07/2021 128.50p 129.70p 122.35p 123.00p 1130176
28/07/2021 129.00p 131.93p 125.00p 128.00p 954756
27/07/2021 134.00p 134.00p 127.12p 129.00p 900596
26/07/2021 139.50p 142.15p 131.00p 131.40p 1429182
23/07/2021 128.00p 144.60p 123.50p 140.00p 1976288
22/07/2021 126.50p 130.00p 121.41p 130.00p 896585
21/07/2021 127.50p 130.00p 121.15p 125.00p 1460720
20/07/2021 131.50p 131.90p 123.18p 127.00p 936552
19/07/2021 130.50p 140.00p 126.52p 131.50p 1683119
16/07/2021 132.00p 133.30p 124.10p 125.00p 1645283
15/07/2021 133.50p 141.00p 131.05p 137.00p 1610118
14/07/2021 140.00p 145.00p 130.10p 130.10p 4882362
13/07/2021 126.50p 139.37p 117.00p 135.50p 7228109
12/07/2021 145.50p 145.85p 124.52p 126.50p 5382657
09/07/2021 151.50p 151.50p 143.00p 145.00p 3169843
08/07/2021 156.50p 159.67p 150.30p 154.00p 1630211
07/07/2021 153.50p 160.00p 145.21p 160.00p 6589153
06/07/2021 177.50p 177.50p 150.60p 154.00p 6722007
05/07/2021 181.00p 181.90p 173.67p 178.00p 1201413
02/07/2021 180.00p 186.50p 178.00p 182.00p 1056506
01/07/2021 178.50p 185.40p 169.25p 185.40p 1787771
30/06/2021 182.50p 182.93p 176.60p 176.60p 927394
29/06/2021 180.00p 189.75p 180.00p 182.00p 2883080
28/06/2021 189.00p 189.94p 173.25p 174.00p 1692121
25/06/2021 186.00p 197.00p 185.06p 190.10p 3013991
24/06/2021 175.50p 189.00p 175.50p 189.00p 1846794
23/06/2021 165.00p 186.90p 164.04p 175.00p 5310275
22/06/2021 171.50p 180.00p 158.65p 167.00p 8757585
21/06/2021 217.50p 219.00p 174.20p 182.00p 15495805
18/06/2021 222.50p 234.00p 213.80p 213.80p 2674622
17/06/2021 219.50p 234.90p 214.00p 225.00p 2720754
16/06/2021 224.00p 226.50p 218.97p 221.00p 2205719
15/06/2021 235.00p 235.00p 220.12p 226.00p 2720955
14/06/2021 260.00p 262.00p 235.00p 239.50p 2273872
11/06/2021 219.50p 259.75p 219.50p 259.00p 5566553
10/06/2021 224.00p 224.17p 210.00p 219.00p 3503188
09/06/2021 236.50p 237.80p 221.35p 223.00p 3279064
08/06/2021 252.50p 252.50p 235.10p 238.00p 1674327
07/06/2021 257.00p 261.90p 242.55p 252.00p 2290243
04/06/2021 237.00p 248.00p 235.00p 239.00p 1601964
03/06/2021 239.00p 240.00p 234.00p 235.00p 1652775
02/06/2021 243.50p 245.00p 235.00p 240.00p 1138317
01/06/2021 237.50p 244.25p 230.00p 241.00p 1786546
31/05/2021 235.00p 249.88p 229.50p 237.00p 2161003
28/05/2021 235.00p 249.88p 229.50p 237.00p 2161003
27/05/2021 251.50p 253.00p 234.00p 244.00p 2613970
26/05/2021 247.50p 254.96p 243.15p 253.20p 1271778
25/05/2021 247.50p 257.22p 235.13p 249.60p 2852918
24/05/2021 259.00p 259.00p 246.01p 248.00p 1118126
21/05/2021 263.50p 264.54p 257.00p 259.00p 819394
20/05/2021 258.50p 265.07p 255.07p 264.00p 943466
19/05/2021 268.50p 270.00p 253.25p 258.00p 1374900
18/05/2021 270.50p 272.97p 263.00p 269.00p 698958
17/05/2021 270.00p 274.80p 264.05p 270.00p 785898
14/05/2021 270.00p 275.00p 265.10p 273.00p 1021260
13/05/2021 270.50p 270.50p 261.55p 268.00p 1075333
12/05/2021 264.00p 274.80p 260.20p 269.00p 1323696
11/05/2021 278.50p 280.00p 265.00p 265.00p 1595772
10/05/2021 257.50p 283.96p 253.30p 275.00p 4300319
07/05/2021 245.00p 262.00p 238.10p 262.00p 2046204
06/05/2021 248.00p 253.90p 241.20p 241.20p 1119391
05/05/2021 256.50p 258.77p 247.20p 248.00p 1256963
04/05/2021 263.00p 268.00p 256.00p 256.00p 1971894
03/05/2021 250.00p 266.00p 245.14p 266.00p 2445922
30/04/2021 250.00p 266.00p 245.14p 266.00p 2305922
29/04/2021 256.50p 263.50p 244.00p 257.60p 2968004
28/04/2021 232.50p 255.00p 221.89p 253.00p 2756058
27/04/2021 240.00p 241.00p 228.06p 235.00p 1752905
26/04/2021 233.50p 248.00p 230.00p 242.00p 1664326
23/04/2021 246.50p 248.00p 229.20p 233.00p 2844808
22/04/2021 242.50p 273.30p 241.40p 246.00p 6225398
21/04/2021 246.00p 262.00p 240.25p 256.00p 3357151
20/04/2021 271.00p 291.80p 241.50p 244.80p 9179948
19/04/2021 247.00p 247.00p 233.10p 234.00p 1991369
16/04/2021 260.00p 262.85p 244.10p 245.80p 2394045
15/04/2021 237.00p 259.95p 225.00p 257.00p 3897385
14/04/2021 251.50p 252.30p 232.00p 236.00p 2913407
13/04/2021 262.50p 264.00p 245.10p 252.00p 2481013
12/04/2021 268.00p 269.91p 254.80p 262.80p 1802742
09/04/2021 262.00p 279.00p 254.01p 266.00p 4327110
08/04/2021 257.50p 265.00p 248.10p 265.00p 2273393
07/04/2021 260.00p 263.86p 247.33p 260.00p 2291848
06/04/2021 237.50p 263.00p 235.00p 260.00p 5122672
05/04/2021 218.00p 255.00p 216.80p 233.00p 3958366
02/04/2021 218.00p 255.00p 216.80p 233.00p 3958366
01/04/2021 218.00p 255.00p 216.80p 233.00p 3958366
31/03/2021 212.50p 223.00p 205.00p 220.00p 8505919
30/03/2021 214.50p 229.98p 199.00p 216.00p 2494094
29/03/2021 236.00p 239.80p 212.01p 215.00p 2443405
26/03/2021 248.50p 250.00p 227.90p 235.00p 2497599
25/03/2021 264.00p 268.00p 245.70p 247.00p 1806906
24/03/2021 260.00p 269.77p 243.08p 266.50p 1235672
23/03/2021 269.00p 271.00p 255.55p 262.00p 1015320
22/03/2021 267.50p 275.00p 265.10p 272.00p 705018
19/03/2021 266.00p 275.00p 265.00p 270.00p 1173728
18/03/2021 258.50p 267.00p 245.00p 267.00p 1334112
17/03/2021 270.50p 278.00p 232.03p 260.00p 5492796
16/03/2021 273.00p 284.90p 266.00p 275.00p 2424309
15/03/2021 248.50p 274.98p 246.60p 274.00p 2790941
12/03/2021 244.00p 254.00p 241.04p 250.00p 2115180
11/03/2021 248.50p 256.00p 241.10p 244.00p 2794096
10/03/2021 221.00p 252.90p 217.20p 250.00p 4019748
09/03/2021 227.50p 230.00p 215.00p 222.00p 2402066
08/03/2021 210.50p 219.99p 205.25p 217.00p 3427169
05/03/2021 193.50p 200.00p 188.00p 199.00p 1429314
04/03/2021 188.50p 197.50p 186.13p 197.50p 678919
03/03/2021 197.00p 197.00p 186.10p 190.00p 1338309
02/03/2021 194.50p 199.90p 190.13p 198.00p 1280948
01/03/2021 194.00p 202.93p 194.00p 195.00p 1298924
26/02/2021 188.00p 204.88p 186.00p 195.00p 1768579
25/02/2021 180.50p 196.97p 178.13p 193.00p 2130674
24/02/2021 183.00p 188.82p 167.00p 179.00p 2147996
23/02/2021 195.50p 198.00p 175.00p 178.00p 2070273
22/02/2021 194.50p 224.88p 190.00p 198.00p 8177015
19/02/2021 184.50p 187.80p 177.08p 183.00p 1318329
18/02/2021 191.00p 198.50p 183.00p 186.00p 2704166
17/02/2021 178.50p 189.88p 175.00p 187.00p 1596933
16/02/2021 168.00p 197.97p 166.00p 176.00p 5554471
15/02/2021 147.50p 154.50p 143.05p 154.50p 1866401
12/02/2021 140.50p 154.95p 138.00p 148.50p 1569003
11/02/2021 128.50p 142.95p 128.50p 140.50p 1271685
10/02/2021 132.00p 132.90p 125.13p 130.00p 911440
09/02/2021 136.50p 138.95p 131.00p 132.00p 804907
08/02/2021 132.50p 145.00p 130.00p 136.50p 2148167
05/02/2021 129.00p 130.00p 123.00p 127.50p 812944
04/02/2021 129.00p 130.00p 125.30p 129.00p 494458
03/02/2021 132.00p 133.90p 124.52p 129.00p 603848
02/02/2021 123.50p 138.30p 122.08p 131.00p 1097211
01/02/2021 131.00p 133.00p 122.00p 126.00p 1045201
29/01/2021 129.50p 130.45p 122.15p 123.00p 1027197
28/01/2021 134.00p 134.00p 119.03p 130.00p 2533845

*Close Price adjusted for both dividends and splits