Advanced Oncotherapy (AVO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Advanced Oncotherapy

Date Open High Low Close* Volume
21/04/2017 26.12p 26.75p 25.60p 26.25p 325605
20/04/2017 26.25p 26.35p 26.00p 26.12p 89998
19/04/2017 27.50p 27.50p 26.00p 26.25p 120602
18/04/2017 28.00p 29.00p 26.50p 27.50p 185134
13/04/2017 27.75p 27.95p 26.25p 26.50p 453848
12/04/2017 26.12p 28.00p 26.05p 27.50p 796850
11/04/2017 29.25p 29.50p 26.05p 26.12p 523040
10/04/2017 32.00p 32.00p 28.00p 29.25p 334441
07/04/2017 34.00p 34.94p 30.63p 32.00p 433134
06/04/2017 31.00p 37.00p 30.35p 34.00p 207707
05/04/2017 30.00p 31.97p 29.57p 31.00p 209674
04/04/2017 29.00p 30.95p 27.00p 30.00p 847744
03/04/2017 29.00p 33.00p 27.00p 28.50p 235420
31/03/2017 31.50p 32.70p 28.00p 29.00p 585121
30/03/2017 28.50p 33.00p 27.47p 31.50p 76301
29/03/2017 28.50p 29.80p 27.25p 28.50p 55300
28/03/2017 31.00p 31.00p 27.05p 28.50p 161849
27/03/2017 30.00p 32.99p 28.00p 31.00p 186187
24/03/2017 31.00p 31.49p 28.15p 29.50p 228428
23/03/2017 34.50p 35.55p 30.00p 31.00p 544867
22/03/2017 38.00p 39.00p 32.50p 34.50p 117557
21/03/2017 41.00p 41.00p 36.00p 38.00p 35442
20/03/2017 41.00p 43.00p 40.00p 41.00p 119730
17/03/2017 43.50p 44.00p 41.00p 41.00p 232332
16/03/2017 41.50p 43.50p 38.50p 43.50p 128887
15/03/2017 43.00p 44.00p 40.80p 41.50p 62320
14/03/2017 41.50p 44.00p 41.50p 43.00p 141135
13/03/2017 43.00p 43.00p 40.00p 42.00p 253929
10/03/2017 40.50p 44.90p 37.75p 43.50p 264220
09/03/2017 33.25p 40.00p 23.88p 39.00p 1510680
08/03/2017 33.25p 34.00p 30.60p 33.25p 557016
07/03/2017 47.50p 48.50p 32.40p 33.25p 1100371
06/03/2017 45.00p 50.52p 43.45p 47.50p 172840
03/03/2017 45.00p 47.00p 43.00p 45.00p 54857
02/03/2017 46.00p 46.50p 43.10p 45.00p 121953
01/03/2017 48.50p 48.58p 44.00p 46.00p 116488
28/02/2017 49.50p 50.00p 45.00p 48.50p 272799
27/02/2017 57.50p 57.50p 48.00p 50.50p 265260
24/02/2017 57.50p 59.00p 56.30p 57.50p 78750
23/02/2017 60.50p 61.50p 56.45p 57.50p 542970
22/02/2017 67.50p 67.50p 54.00p 60.50p 449502
21/02/2017 68.50p 71.00p 65.00p 68.00p 15190
20/02/2017 68.50p 71.00p 65.00p 68.50p 13113
17/02/2017 67.00p 70.00p 64.25p 67.50p 120837
16/02/2017 66.50p 68.00p 64.10p 67.50p 67393
15/02/2017 66.50p 68.50p 65.00p 66.50p 22093
14/02/2017 66.50p 69.00p 65.00p 66.50p 68605
13/02/2017 66.50p 68.90p 65.12p 66.50p 22550
10/02/2017 63.00p 68.00p 60.55p 66.50p 71621
09/02/2017 63.50p 66.00p 60.01p 63.00p 86759
08/02/2017 61.50p 62.50p 60.00p 61.50p 40194
07/02/2017 65.50p 65.50p 59.10p 61.50p 143944
06/02/2017 66.50p 69.60p 60.01p 65.50p 106701
03/02/2017 72.50p 74.99p 70.00p 72.50p 94153
02/02/2017 69.50p 75.00p 69.50p 72.50p 84840
01/02/2017 69.50p 72.99p 68.33p 69.50p 46699
31/01/2017 67.50p 73.00p 65.60p 69.50p 46230
30/01/2017 63.50p 66.50p 62.50p 66.50p 98439
27/01/2017 58.50p 63.90p 58.00p 63.50p 95289
26/01/2017 56.00p 61.90p 56.00p 58.50p 99154
25/01/2017 61.00p 61.00p 55.01p 56.50p 280319
24/01/2017 54.00p 64.40p 50.00p 61.00p 599682
23/01/2017 74.00p 74.60p 73.01p 74.00p 43389
20/01/2017 74.00p 74.88p 73.01p 74.00p 53704
19/01/2017 74.00p 74.86p 73.10p 74.00p 14572
18/01/2017 74.00p 75.00p 73.33p 74.00p 27068
17/01/2017 74.00p 74.99p 73.22p 74.00p 40599
16/01/2017 82.00p 82.00p 72.00p 74.00p 183630
13/01/2017 82.00p 83.00p 80.20p 82.00p 25189
12/01/2017 78.50p 87.00p 78.50p 82.00p 330340
11/01/2017 73.50p 79.00p 73.01p 78.50p 203980
10/01/2017 79.50p 79.97p 73.00p 73.50p 247669
09/01/2017 90.50p 91.85p 79.30p 80.00p 230200
06/01/2017 85.50p 91.45p 85.50p 90.50p 126765
05/01/2017 82.00p 89.00p 80.51p 85.50p 133861
04/01/2017 88.00p 90.80p 78.51p 81.50p 368923
03/01/2017 75.50p 88.88p 74.27p 88.00p 459505
30/12/2016 71.00p 76.90p 71.00p 75.50p 298775
29/12/2016 64.50p 71.00p 64.15p 70.50p 286101
28/12/2016 64.00p 65.00p 63.50p 64.00p 94965
23/12/2016 59.00p 64.98p 59.00p 64.00p 436634
22/12/2016 58.00p 60.50p 58.00p 59.00p 631616
21/12/2016 55.50p 57.90p 54.01p 57.00p 468193
20/12/2016 53.50p 57.55p 53.50p 55.50p 581708
19/12/2016 48.50p 54.40p 47.15p 52.50p 495805
16/12/2016 50.00p 50.00p 47.00p 48.50p 82160
15/12/2016 52.00p 52.00p 49.00p 50.00p 97260
14/12/2016 52.00p 52.40p 50.00p 52.00p 47549
13/12/2016 51.50p 53.75p 50.05p 52.00p 68127
12/12/2016 52.50p 53.50p 49.50p 51.50p 94915
09/12/2016 52.50p 52.99p 51.15p 52.50p 36234
08/12/2016 49.00p 53.77p 47.51p 52.50p 408889
07/12/2016 49.00p 49.00p 47.33p 49.00p 57584
06/12/2016 49.50p 49.99p 47.27p 49.00p 97468
05/12/2016 57.00p 58.50p 47.65p 49.50p 599058
02/12/2016 60.00p 60.70p 58.00p 58.50p 71905
01/12/2016 60.00p 61.00p 59.10p 60.00p 107864
30/11/2016 61.50p 61.50p 58.10p 60.00p 126257
29/11/2016 65.00p 65.00p 60.08p 61.50p 429860
28/11/2016 73.50p 74.00p 61.00p 65.00p 1187793
25/11/2016 92.50p 92.50p 70.38p 73.50p 854105
24/11/2016 87.00p 94.50p 86.20p 92.50p 340406
23/11/2016 88.00p 89.49p 86.00p 88.00p 36774
22/11/2016 92.50p 92.50p 86.80p 88.00p 109597
21/11/2016 93.50p 93.50p 92.00p 92.50p 57309
18/11/2016 94.00p 95.50p 93.00p 93.50p 35605
17/11/2016 94.00p 94.90p 93.60p 94.00p 32957
16/11/2016 95.00p 95.00p 93.00p 94.00p 18309
15/11/2016 95.00p 95.20p 94.00p 95.00p 32419
14/11/2016 97.00p 97.00p 94.22p 95.00p 67852
11/11/2016 97.00p 97.00p 94.00p 97.00p 39575
10/11/2016 97.00p 97.00p 94.80p 97.00p 22290
09/11/2016 96.50p 97.18p 95.00p 97.00p 38282
08/11/2016 100.00p 101.00p 97.00p 100.00p 41617
07/11/2016 101.50p 101.50p 96.25p 100.00p 53299
04/11/2016 103.00p 103.00p 100.25p 101.50p 16866
03/11/2016 103.50p 104.40p 101.00p 103.00p 39336
02/11/2016 103.50p 104.99p 103.50p 103.50p 17115
01/11/2016 109.50p 109.50p 100.05p 103.50p 176037
31/10/2016 109.00p 112.13p 106.05p 109.50p 59015
28/10/2016 102.00p 105.00p 100.25p 104.50p 91666
27/10/2016 106.50p 106.50p 100.20p 102.00p 79886
26/10/2016 107.50p 108.00p 103.00p 104.50p 65517
25/10/2016 109.00p 109.00p 105.05p 107.50p 13368
24/10/2016 110.50p 112.49p 105.08p 109.00p 17663
21/10/2016 111.00p 114.30p 106.09p 110.50p 91478
20/10/2016 115.00p 115.97p 107.25p 111.00p 70802
19/10/2016 118.00p 120.00p 110.00p 115.00p 170615
18/10/2016 104.50p 115.00p 102.25p 115.00p 233303
17/10/2016 101.50p 107.00p 100.57p 104.50p 134849
14/10/2016 103.50p 104.50p 101.00p 101.50p 40495
13/10/2016 103.25p 104.70p 102.10p 103.25p 2523
12/10/2016 101.25p 104.60p 101.25p 103.25p 79689
11/10/2016 100.76p 101.75p 100.04p 101.25p 106209
10/10/2016 104.25p 104.75p 99.78p 100.76p 61557
07/10/2016 107.74p 107.99p 101.75p 104.25p 61637
06/10/2016 107.74p 108.23p 105.74p 107.74p 11071
05/10/2016 108.24p 108.64p 105.74p 107.74p 42577
04/10/2016 108.24p 109.48p 105.74p 108.24p 154163
03/10/2016 107.74p 109.23p 105.74p 108.24p 13616
30/09/2016 101.75p 110.73p 100.01p 107.74p 97931
29/09/2016 112.73p 113.72p 111.33p 112.73p 67604
28/09/2016 112.73p 113.43p 110.73p 112.73p 27014
27/09/2016 112.23p 113.72p 109.73p 112.73p 76284
26/09/2016 112.23p 113.72p 109.73p 112.23p 132983
23/09/2016 109.24p 113.46p 109.24p 112.23p 84347
22/09/2016 110.23p 110.73p 107.74p 109.24p 61078
21/09/2016 115.22p 116.72p 109.86p 110.23p 52830
20/09/2016 115.22p 116.02p 112.98p 115.22p 6746
19/09/2016 115.22p 116.22p 112.75p 115.22p 10826
16/09/2016 118.71p 120.15p 112.73p 115.22p 108521
15/09/2016 120.71p 122.70p 117.84p 118.71p 23068
14/09/2016 119.71p 122.70p 117.22p 120.71p 75446
13/09/2016 120.21p 120.71p 116.74p 119.71p 48843
12/09/2016 120.21p 120.71p 117.73p 120.21p 30962
09/09/2016 120.21p 120.71p 117.73p 120.21p 83868
08/09/2016 120.71p 120.71p 117.71p 120.21p 34006
07/09/2016 119.71p 122.70p 116.74p 120.71p 72042
06/09/2016 122.20p 123.10p 118.71p 120.21p 59981
05/09/2016 121.71p 121.71p 118.73p 121.71p 7211
02/09/2016 121.71p 124.70p 118.73p 121.71p 39249
01/09/2016 121.71p 124.70p 118.73p 121.71p 23183
31/08/2016 121.71p 124.70p 119.10p 121.71p 18831
30/08/2016 121.71p 124.70p 119.10p 121.71p 35099
26/08/2016 121.71p 122.60p 118.96p 121.71p 23385
25/08/2016 122.20p 122.70p 118.73p 121.71p 15094
24/08/2016 124.70p 124.70p 120.09p 122.20p 31786
23/08/2016 127.19p 127.19p 124.70p 124.70p 21381
22/08/2016 127.19p 129.63p 124.70p 127.19p 75999
19/08/2016 129.19p 129.69p 123.72p 127.19p 35963
18/08/2016 129.69p 131.68p 126.71p 129.19p 14412
17/08/2016 124.70p 132.18p 124.70p 128.69p 184449
16/08/2016 124.70p 128.49p 122.81p 124.70p 25591
15/08/2016 124.70p 129.67p 121.85p 124.70p 54246
12/08/2016 124.70p 129.67p 121.81p 124.70p 20555
11/08/2016 124.70p 126.69p 121.81p 124.70p 12307
10/08/2016 124.70p 127.06p 121.71p 124.70p 2109
09/08/2016 123.70p 126.69p 121.15p 123.70p 24014
08/08/2016 123.70p 127.44p 119.81p 123.70p 27916
05/08/2016 123.20p 125.99p 120.26p 123.20p 18165
04/08/2016 123.70p 126.67p 119.73p 123.20p 21101
03/08/2016 125.70p 127.19p 122.70p 124.70p 18531
02/08/2016 125.70p 129.69p 123.70p 125.70p 46110
01/08/2016 121.71p 128.69p 118.71p 125.70p 50916
29/07/2016 121.21p 124.20p 118.71p 121.71p 14728
28/07/2016 124.70p 126.49p 118.31p 121.21p 50184
27/07/2016 131.18p 131.18p 117.71p 124.70p 70066
26/07/2016 125.20p 137.67p 125.20p 134.67p 108712
25/07/2016 127.69p 127.69p 120.38p 125.20p 85649
22/07/2016 135.67p 135.67p 125.95p 127.69p 100014
21/07/2016 137.67p 139.16p 134.67p 135.67p 36778
20/07/2016 139.16p 141.06p 135.87p 137.67p 36704
19/07/2016 144.15p 147.39p 138.68p 140.16p 25108
18/07/2016 146.64p 148.64p 139.66p 144.15p 26828
15/07/2016 161.11p 164.60p 145.65p 147.14p 146337
14/07/2016 165.10p 174.58p 159.63p 161.11p 220175
13/07/2016 154.13p 173.38p 152.63p 165.10p 231733
12/07/2016 138.66p 157.59p 138.66p 154.13p 265277
11/07/2016 123.20p 146.64p 121.85p 140.66p 262091
08/07/2016 110.23p 125.45p 110.23p 123.20p 158254

*Close Price adjusted for both dividends and splits