Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/12/2022 104.00p 104.90p 101.00p 102.00p 605241
14/12/2022 108.00p 108.70p 101.21p 104.50p 1220043
13/12/2022 109.00p 112.70p 106.29p 108.00p 697097
12/12/2022 107.50p 110.00p 104.23p 109.00p 489715
09/12/2022 105.50p 109.73p 105.50p 108.00p 841081
08/12/2022 103.50p 107.70p 100.37p 107.00p 1125367
07/12/2022 106.00p 106.30p 103.00p 104.50p 480790
06/12/2022 107.00p 109.00p 103.10p 106.50p 645677
05/12/2022 106.50p 107.86p 104.43p 107.00p 1140989
02/12/2022 105.00p 109.50p 105.00p 107.00p 1285287
01/12/2022 103.50p 109.00p 102.00p 106.40p 8098449
30/11/2022 117.50p 117.50p 102.00p 102.00p 14094468
29/11/2022 121.00p 125.70p 115.45p 116.90p 1941072
28/11/2022 113.50p 121.50p 110.22p 120.00p 923669
25/11/2022 111.00p 116.30p 108.69p 110.00p 636112
24/11/2022 111.00p 113.80p 110.00p 112.40p 468729
23/11/2022 109.00p 114.80p 108.52p 111.00p 762123
22/11/2022 110.00p 114.00p 108.50p 110.60p 929803
21/11/2022 113.50p 116.90p 107.00p 112.00p 1321315
18/11/2022 112.00p 117.00p 110.10p 117.00p 886622
17/11/2022 115.00p 115.70p 110.21p 113.00p 1377631
16/11/2022 122.00p 125.45p 113.10p 116.00p 1701905
15/11/2022 118.00p 128.00p 117.31p 122.50p 2798504
14/11/2022 108.50p 120.00p 107.40p 117.00p 2682199
11/11/2022 120.50p 122.00p 107.00p 109.00p 3345846
10/11/2022 124.00p 126.00p 95.00p 117.00p 1371689
09/11/2022 127.50p 127.98p 122.00p 123.40p 775487
08/11/2022 128.00p 130.90p 125.81p 127.20p 890020
07/11/2022 133.00p 133.60p 125.55p 128.10p 1327665
04/11/2022 128.00p 136.80p 128.00p 132.00p 1979624
03/11/2022 127.50p 130.96p 125.00p 128.00p 633854
02/11/2022 124.00p 130.00p 124.00p 130.00p 1288105
01/11/2022 125.00p 129.90p 117.45p 124.00p 2144712
31/10/2022 119.00p 141.97p 119.00p 126.00p 6086401
28/10/2022 111.00p 122.00p 110.80p 121.90p 2138555
27/10/2022 106.50p 112.00p 106.38p 112.00p 942792
26/10/2022 102.50p 109.90p 101.81p 106.00p 1171816
25/10/2022 101.50p 104.00p 101.25p 102.00p 504367
24/10/2022 101.00p 103.00p 100.06p 101.50p 895051
21/10/2022 103.50p 105.00p 100.32p 101.50p 658424
20/10/2022 100.50p 105.00p 100.00p 102.00p 2294324
19/10/2022 98.50p 103.80p 96.54p 100.50p 2747801
18/10/2022 100.50p 103.00p 95.10p 99.00p 5052467
17/10/2022 106.50p 107.50p 98.05p 99.00p 1679155
14/10/2022 104.50p 109.70p 104.50p 107.00p 1098485
13/10/2022 100.00p 110.00p 100.00p 106.00p 1512771
12/10/2022 102.00p 104.55p 99.00p 100.00p 1051031
11/10/2022 99.00p 103.00p 95.02p 103.00p 1718697
10/10/2022 103.00p 106.45p 97.40p 98.00p 1177934
07/10/2022 102.50p 105.97p 102.50p 105.50p 516381
06/10/2022 103.50p 105.00p 101.00p 102.50p 553520
05/10/2022 103.00p 106.40p 100.10p 106.40p 774164
04/10/2022 105.00p 108.00p 102.00p 103.40p 699136
03/10/2022 106.50p 107.00p 102.90p 102.90p 441379
30/09/2022 109.50p 109.84p 105.00p 106.20p 498203
29/09/2022 112.50p 114.00p 106.00p 110.00p 1312415
28/09/2022 105.50p 115.00p 95.25p 110.00p 2484587
27/09/2022 102.00p 107.00p 101.15p 103.00p 557932
26/09/2022 101.00p 105.00p 101.00p 102.00p 996745
23/09/2022 102.50p 106.74p 98.19p 101.00p 1184826
22/09/2022 102.50p 109.10p 100.00p 100.00p 1189447
21/09/2022 106.00p 109.10p 100.00p 100.00p 772383
20/09/2022 111.50p 112.00p 105.24p 106.00p 731889
19/09/2022 113.50p 117.85p 110.00p 114.00p 381426
16/09/2022 113.50p 117.85p 110.00p 114.00p 380666
15/09/2022 106.50p 115.00p 106.25p 115.00p 937061
14/09/2022 111.50p 112.00p 103.20p 107.00p 1597766
13/09/2022 114.50p 116.98p 112.00p 112.00p 400028
12/09/2022 113.50p 117.00p 111.60p 117.00p 326254
09/09/2022 116.00p 116.00p 111.00p 115.00p 667754
08/09/2022 113.50p 118.00p 112.04p 115.00p 858058
07/09/2022 112.00p 116.00p 109.51p 113.50p 1572682
06/09/2022 116.00p 127.00p 110.00p 127.00p 2507025
05/09/2022 121.50p 130.00p 115.35p 117.00p 1522077
02/09/2022 124.50p 125.00p 115.00p 117.00p 1844065
01/09/2022 128.50p 134.50p 122.15p 126.00p 1863419
31/08/2022 131.50p 134.44p 121.35p 125.60p 1669910
30/08/2022 134.50p 142.80p 130.35p 135.00p 1045966
29/08/2022 136.00p 141.90p 134.01p 137.20p 1386779
26/08/2022 136.00p 141.90p 134.01p 137.20p 1386779
25/08/2022 124.00p 137.20p 123.75p 137.20p 2651335
24/08/2022 116.00p 126.80p 115.00p 126.80p 1627223
23/08/2022 116.50p 117.21p 113.00p 116.00p 384054
22/08/2022 115.50p 119.88p 115.50p 116.50p 581619
19/08/2022 116.00p 117.20p 112.40p 117.20p 485414
18/08/2022 117.00p 117.80p 114.66p 117.80p 297230
17/08/2022 113.00p 117.80p 111.60p 116.50p 777243
16/08/2022 111.00p 116.59p 110.89p 115.20p 687865
15/08/2022 111.00p 113.60p 110.00p 113.00p 535155
12/08/2022 112.00p 113.50p 111.00p 113.50p 314687
11/08/2022 113.00p 114.00p 110.00p 112.00p 504459
10/08/2022 115.00p 115.00p 111.12p 113.00p 530960
09/08/2022 115.00p 116.00p 114.00p 116.00p 357482
08/08/2022 111.00p 117.00p 110.06p 114.40p 784705
05/08/2022 114.50p 115.00p 110.50p 111.00p 854191
04/08/2022 119.00p 119.49p 113.86p 114.50p 892352
03/08/2022 117.50p 121.20p 117.50p 119.00p 1318974
02/08/2022 112.00p 122.98p 111.02p 120.00p 3002740
01/08/2022 108.00p 114.30p 106.00p 111.20p 997215
29/07/2022 109.00p 110.00p 107.25p 110.00p 643476
28/07/2022 109.00p 112.00p 107.50p 110.00p 413701
27/07/2022 106.00p 111.00p 105.02p 109.50p 483429
26/07/2022 108.00p 108.90p 105.00p 107.00p 416194
25/07/2022 108.00p 110.98p 107.00p 108.00p 456333
22/07/2022 109.50p 110.78p 106.60p 109.00p 379347
21/07/2022 110.50p 113.98p 108.42p 111.00p 522533
20/07/2022 108.00p 114.10p 105.00p 114.10p 363439
19/07/2022 108.00p 109.00p 105.00p 108.70p 403727
18/07/2022 108.00p 112.99p 107.00p 107.00p 474527
15/07/2022 112.00p 113.90p 107.05p 110.00p 562051
14/07/2022 107.50p 115.00p 107.05p 111.50p 706925
13/07/2022 102.00p 112.00p 101.51p 110.00p 963135
12/07/2022 99.00p 103.00p 97.55p 101.00p 828552
11/07/2022 99.00p 102.00p 96.00p 99.00p 343689
08/07/2022 99.00p 101.90p 95.10p 101.90p 347735
07/07/2022 99.00p 101.70p 97.00p 101.70p 685911
06/07/2022 98.50p 103.43p 97.66p 101.70p 538763
05/07/2022 98.00p 101.70p 92.20p 101.70p 1887268
04/07/2022 103.00p 104.90p 96.36p 98.75p 687681
01/07/2022 107.00p 107.00p 101.00p 105.00p 435402
30/06/2022 112.00p 119.45p 102.75p 108.50p 1159916
29/06/2022 101.50p 119.40p 101.50p 109.00p 3353066
28/06/2022 98.00p 102.96p 96.70p 100.00p 535513
27/06/2022 99.50p 101.00p 96.02p 101.00p 1127958
24/06/2022 95.50p 109.00p 95.50p 101.80p 1520743
23/06/2022 109.00p 112.00p 91.00p 97.00p 1767959
22/06/2022 102.00p 110.90p 101.02p 109.00p 1296652
21/06/2022 104.50p 105.00p 100.75p 103.50p 603874
20/06/2022 96.50p 105.00p 95.04p 104.50p 1026139
17/06/2022 103.50p 103.50p 93.72p 97.50p 2713495
16/06/2022 118.00p 118.50p 102.50p 102.50p 2505603
15/06/2022 118.50p 123.76p 116.00p 116.00p 961563
14/06/2022 124.00p 124.70p 117.00p 117.00p 1060182
13/06/2022 128.00p 130.70p 122.00p 128.00p 1039039
10/06/2022 126.00p 131.00p 125.02p 127.80p 1338394
09/06/2022 123.00p 131.80p 121.00p 127.00p 1258969
08/06/2022 123.50p 123.50p 120.00p 123.00p 557756
07/06/2022 124.50p 127.00p 122.00p 127.00p 553501
06/06/2022 125.50p 127.35p 122.20p 124.00p 683999
03/06/2022 124.00p 128.60p 118.95p 128.60p 1745426
02/06/2022 124.00p 128.60p 118.95p 128.60p 1745426
01/06/2022 124.00p 128.60p 118.95p 128.60p 1745426
31/05/2022 125.50p 128.70p 120.00p 121.20p 1366182
27/05/2022 110.50p 127.25p 110.50p 126.40p 2794059
26/05/2022 112.00p 115.90p 110.63p 111.00p 925984
25/05/2022 110.00p 115.45p 107.00p 111.00p 1055852
24/05/2022 109.50p 111.35p 105.00p 105.00p 897134
23/05/2022 109.00p 113.30p 108.00p 109.50p 785396
20/05/2022 103.00p 116.00p 103.00p 110.00p 1687217
19/05/2022 109.00p 109.00p 101.22p 103.00p 826999
18/05/2022 110.00p 112.00p 107.00p 109.00p 355302
17/05/2022 111.50p 112.00p 106.25p 110.60p 820083
16/05/2022 114.50p 119.00p 108.20p 111.00p 1289453
13/05/2022 114.00p 117.85p 109.00p 117.00p 960556
12/05/2022 122.00p 122.45p 112.20p 114.00p 985432
11/05/2022 117.50p 125.96p 117.50p 122.00p 1614387
10/05/2022 114.00p 120.00p 113.51p 116.00p 1476700
09/05/2022 105.00p 120.00p 103.08p 114.40p 1981440
06/05/2022 108.50p 110.00p 102.00p 106.50p 1493971
05/05/2022 113.00p 115.00p 107.35p 110.00p 1146200
04/05/2022 113.00p 116.85p 107.00p 113.20p 1599057
03/05/2022 122.50p 122.50p 112.00p 113.00p 1189164
02/05/2022 117.00p 127.76p 115.60p 122.10p 2135957
29/04/2022 117.00p 127.76p 115.60p 122.10p 2135957
28/04/2022 118.00p 118.88p 111.00p 117.00p 2230494
27/04/2022 133.50p 133.50p 117.36p 119.00p 2619498
26/04/2022 138.00p 140.00p 132.00p 132.00p 1929658
25/04/2022 140.50p 142.70p 135.02p 138.60p 1408393
22/04/2022 136.50p 144.20p 130.40p 142.50p 3018635
21/04/2022 134.50p 137.00p 126.35p 136.00p 1971864
20/04/2022 133.50p 139.40p 126.58p 136.50p 1960999
19/04/2022 125.50p 137.80p 125.04p 133.50p 3921733
18/04/2022 113.50p 126.90p 112.36p 126.90p 5258568
15/04/2022 113.50p 126.90p 112.36p 126.90p 5258568
14/04/2022 113.50p 126.90p 112.36p 126.90p 5258568
13/04/2022 116.00p 119.56p 107.10p 114.00p 2732882
12/04/2022 113.50p 118.20p 100.00p 112.00p 4329018
11/04/2022 100.00p 126.25p 100.00p 112.00p 8123807
08/04/2022 97.50p 105.70p 89.04p 99.60p 8286691
07/04/2022 67.50p 90.50p 67.45p 89.00p 4580900
06/04/2022 62.50p 77.00p 58.25p 69.00p 5705110
05/04/2022 70.00p 71.00p 62.88p 64.00p 2486787
04/04/2022 72.50p 75.00p 68.70p 68.70p 1116315
01/04/2022 74.00p 79.00p 67.10p 73.50p 2856989
31/03/2022 71.00p 78.90p 71.00p 74.00p 3878361
30/03/2022 55.00p 76.85p 55.00p 70.50p 6299332
29/03/2022 51.00p 56.80p 49.50p 55.00p 1500105
28/03/2022 53.50p 55.00p 49.50p 50.00p 829968
25/03/2022 54.50p 54.90p 52.25p 53.00p 318866
24/03/2022 55.00p 55.70p 53.15p 54.50p 162167
23/03/2022 54.00p 57.77p 52.77p 56.60p 537215
22/03/2022 53.50p 57.70p 52.77p 54.00p 784338
21/03/2022 53.00p 56.32p 51.60p 53.00p 674300
18/03/2022 56.00p 56.00p 52.00p 53.00p 495455
17/03/2022 56.25p 58.00p 53.38p 56.00p 481119
16/03/2022 57.00p 60.00p 55.30p 58.00p 1786557
15/03/2022 51.00p 57.95p 51.00p 55.05p 3386337
14/03/2022 47.50p 55.00p 46.00p 51.00p 2164970
11/03/2022 44.00p 49.00p 43.02p 47.00p 1654194
10/03/2022 42.00p 44.96p 41.00p 44.00p 625471

*Close Price adjusted for both dividends and splits