Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
09/03/2022 43.00p 43.80p 41.00p 41.50p 898768
08/03/2022 44.50p 44.70p 40.35p 41.50p 1218046
07/03/2022 42.50p 50.34p 38.00p 44.50p 2181622
04/03/2022 41.00p 43.80p 38.00p 42.00p 2513354
03/03/2022 43.00p 45.70p 41.00p 41.40p 1987615
02/03/2022 47.00p 47.00p 43.00p 44.00p 1376862
01/03/2022 49.50p 49.85p 45.16p 47.00p 2131122
28/02/2022 49.50p 51.00p 48.00p 50.50p 886433
25/02/2022 50.00p 52.95p 49.60p 52.50p 475147
24/02/2022 47.70p 53.50p 45.00p 53.00p 1576016
23/02/2022 48.00p 53.96p 47.00p 49.00p 1879192
22/02/2022 47.00p 49.00p 40.57p 48.00p 2638976
21/02/2022 52.00p 52.00p 46.00p 48.10p 2611291
18/02/2022 56.50p 58.10p 51.55p 52.00p 1651122
17/02/2022 59.50p 60.79p 56.00p 57.00p 916227
16/02/2022 58.50p 65.00p 56.10p 60.50p 2803014
15/02/2022 51.00p 64.00p 46.36p 60.50p 7568333
14/02/2022 60.50p 60.50p 49.95p 51.00p 5189712
11/02/2022 63.00p 64.00p 57.35p 61.00p 3765460
10/02/2022 68.00p 69.00p 61.36p 64.00p 3628924
09/02/2022 66.50p 72.70p 66.25p 68.50p 1985344
08/02/2022 73.00p 75.34p 66.15p 67.00p 6172925
07/02/2022 84.00p 86.80p 73.70p 74.50p 2075784
04/02/2022 92.50p 95.25p 83.25p 95.25p 1646636
03/02/2022 87.50p 96.60p 87.30p 92.50p 5924556
02/02/2022 79.50p 82.83p 76.35p 82.35p 1780544
01/02/2022 85.50p 86.00p 78.93p 80.00p 1617469
31/01/2022 95.00p 95.20p 82.35p 85.20p 1946450
28/01/2022 92.50p 102.30p 86.25p 95.90p 4829233
27/01/2022 78.00p 91.90p 75.35p 90.50p 1772352
26/01/2022 79.50p 81.67p 77.60p 81.50p 964214
25/01/2022 73.00p 79.48p 73.00p 78.50p 1233084
24/01/2022 77.00p 78.00p 71.70p 73.00p 1677197
21/01/2022 76.00p 78.75p 73.00p 77.50p 1339014
20/01/2022 78.00p 78.80p 75.00p 76.00p 1006270
19/01/2022 83.50p 84.70p 77.00p 78.00p 1381119
18/01/2022 76.00p 84.90p 74.30p 83.50p 3298437
17/01/2022 75.50p 76.50p 71.17p 73.00p 1707209
14/01/2022 80.00p 80.00p 74.00p 77.00p 1333909
13/01/2022 81.50p 84.00p 78.30p 80.00p 1416839
12/01/2022 76.50p 84.65p 76.05p 83.50p 3209767
10/01/2022 97.50p 100.00p 77.00p 77.00p 12950310
07/01/2022 114.50p 116.00p 112.00p 116.00p 1435134
06/01/2022 114.00p 116.30p 110.50p 115.60p 848853
05/01/2022 115.50p 117.40p 113.10p 115.60p 591821
04/01/2022 125.50p 132.70p 114.70p 119.00p 1839960
03/01/2022 124.50p 126.40p 122.25p 126.40p 269741
31/12/2021 124.50p 126.40p 122.25p 126.40p 269741
30/12/2021 125.50p 127.25p 122.20p 126.00p 717589
29/12/2021 122.50p 128.00p 120.75p 128.00p 1058932
28/12/2021 123.50p 126.97p 119.35p 125.00p 992842
27/12/2021 123.50p 126.97p 119.35p 125.00p 992842
24/12/2021 123.50p 126.97p 119.35p 125.00p 992842
23/12/2021 125.50p 127.80p 110.00p 123.50p 2340685
22/12/2021 115.50p 139.00p 103.00p 123.80p 10731358
21/12/2021 104.00p 106.70p 100.45p 105.90p 1999954
20/12/2021 108.50p 110.24p 103.25p 104.80p 1515078
17/12/2021 107.00p 111.00p 106.00p 107.00p 741700
16/12/2021 108.50p 112.00p 105.03p 112.00p 896625
15/12/2021 116.50p 121.00p 106.05p 114.00p 1802755
14/12/2021 119.00p 122.00p 109.00p 109.00p 1426835
13/12/2021 114.00p 125.00p 111.60p 119.00p 3694200
10/12/2021 120.00p 121.70p 112.25p 114.00p 1215033
09/12/2021 111.50p 122.00p 107.25p 122.00p 2410059
08/12/2021 109.50p 111.00p 106.40p 111.00p 915886
07/12/2021 112.50p 112.89p 108.00p 108.50p 1556100
06/12/2021 119.00p 121.00p 112.00p 112.90p 1288612
03/12/2021 116.00p 120.68p 113.25p 120.00p 1092006
02/12/2021 118.00p 119.12p 114.40p 118.00p 1065630
01/12/2021 116.50p 122.00p 113.05p 117.00p 955181
30/11/2021 123.00p 124.50p 114.25p 115.80p 1463678
29/11/2021 122.00p 133.00p 121.30p 126.00p 2025525
26/11/2021 119.50p 123.80p 116.14p 120.00p 1941087
25/11/2021 117.50p 123.55p 115.00p 122.00p 1576141
24/11/2021 114.00p 120.00p 110.00p 118.00p 1066194
23/11/2021 118.00p 120.00p 113.48p 115.00p 752066
22/11/2021 125.00p 126.00p 115.40p 123.00p 872663
19/11/2021 135.50p 136.67p 121.12p 125.00p 3169282
18/11/2021 117.00p 137.78p 114.00p 130.00p 4281458
17/11/2021 109.50p 119.34p 107.53p 117.00p 1473681
16/11/2021 105.50p 111.00p 105.01p 109.50p 867750
15/11/2021 109.00p 110.00p 105.00p 106.00p 907982
12/11/2021 106.50p 111.15p 104.25p 109.00p 1022785
11/11/2021 108.50p 108.99p 106.00p 108.00p 519152
10/11/2021 109.50p 112.00p 108.15p 109.00p 474060
09/11/2021 111.50p 114.00p 108.04p 109.00p 696192
08/11/2021 106.00p 115.00p 103.15p 113.00p 1188140
05/11/2021 107.50p 110.80p 104.00p 106.00p 1108852
04/11/2021 110.00p 110.70p 105.10p 107.00p 1395612
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

*Close Price adjusted for both dividends and splits