Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/07/2016 106.24p 113.23p 104.10p 110.23p 105155
06/07/2016 101.25p 107.24p 97.76p 106.24p 207401
05/07/2016 119.21p 119.21p 99.76p 101.25p 299282
04/07/2016 130.18p 130.48p 117.71p 119.71p 87707
01/07/2016 137.17p 139.66p 127.69p 130.18p 62983
30/06/2016 137.17p 144.65p 130.93p 137.17p 30638
29/06/2016 137.17p 140.91p 130.93p 137.17p 6489
28/06/2016 134.05p 139.91p 124.70p 137.17p 27260
27/06/2016 137.17p 148.39p 124.70p 134.05p 106692
24/06/2016 137.17p 143.40p 99.76p 140.29p 65663
23/06/2016 149.64p 155.87p 145.27p 149.64p 44094
22/06/2016 140.29p 155.87p 138.04p 149.64p 60624
21/06/2016 127.82p 147.14p 126.24p 140.29p 73144
20/06/2016 130.93p 135.30p 125.25p 127.82p 91081
17/06/2016 124.70p 134.65p 118.46p 130.93p 232255
16/06/2016 143.40p 146.15p 118.46p 124.70p 147362
15/06/2016 140.29p 146.40p 137.17p 143.40p 40665
14/06/2016 149.64p 149.64p 137.17p 140.29p 154834
13/06/2016 155.87p 158.12p 149.64p 152.76p 96023
10/06/2016 155.87p 158.36p 149.64p 155.87p 67206
09/06/2016 165.22p 165.22p 150.88p 155.87p 137249
08/06/2016 171.46p 171.46p 162.11p 165.22p 44888
07/06/2016 168.34p 173.95p 168.34p 171.46p 33864
06/06/2016 168.34p 174.08p 162.11p 168.34p 12053
03/06/2016 165.22p 174.57p 165.22p 168.34p 86256
02/06/2016 174.58p 175.82p 162.11p 165.22p 84586
01/06/2016 183.93p 186.55p 168.97p 174.58p 245904
31/05/2016 199.52p 199.52p 180.81p 183.93p 84280
27/05/2016 187.05p 209.37p 187.05p 199.52p 206646
26/05/2016 187.05p 198.77p 182.06p 187.05p 105407
25/05/2016 177.69p 177.69p 169.59p 174.58p 17100
24/05/2016 162.11p 178.94p 159.74p 177.69p 127264
23/05/2016 162.11p 165.35p 158.37p 162.11p 2420
20/05/2016 165.22p 165.35p 159.74p 162.11p 16930
19/05/2016 162.11p 168.22p 160.11p 165.22p 20258
18/05/2016 162.11p 165.55p 158.14p 162.11p 5680
17/05/2016 162.11p 165.85p 157.87p 162.11p 37201
16/05/2016 162.11p 165.35p 157.87p 162.11p 11533
13/05/2016 162.11p 165.85p 161.11p 162.11p 17269
12/05/2016 162.11p 168.34p 159.89p 162.11p 20911
11/05/2016 155.87p 167.09p 155.87p 162.11p 62829
10/05/2016 155.87p 162.11p 151.13p 155.87p 36558
09/05/2016 155.87p 158.12p 153.63p 155.87p 63974
06/05/2016 152.76p 158.99p 151.51p 155.87p 60642
05/05/2016 158.99p 168.34p 149.64p 152.76p 84307
04/05/2016 162.11p 168.34p 155.87p 158.99p 40855
03/05/2016 168.34p 174.58p 158.62p 162.11p 74728
29/04/2016 171.46p 171.46p 162.11p 168.34p 112586
28/04/2016 171.46p 174.58p 168.34p 171.46p 288451
27/04/2016 171.46p 174.58p 168.34p 171.46p 22282
26/04/2016 171.46p 174.58p 168.47p 171.46p 20752
25/04/2016 168.34p 177.69p 168.34p 171.46p 50302
22/04/2016 171.46p 174.58p 162.11p 168.34p 38099
21/04/2016 168.34p 174.58p 168.34p 171.46p 33110
20/04/2016 165.22p 174.58p 164.60p 168.34p 23100
19/04/2016 165.22p 168.34p 157.12p 165.22p 48184
18/04/2016 171.46p 171.46p 163.04p 165.22p 54640
15/04/2016 171.46p 171.46p 168.34p 171.46p 31919
14/04/2016 171.46p 174.26p 168.34p 171.46p 38408
13/04/2016 168.34p 174.58p 162.36p 171.46p 74164
12/04/2016 168.34p 172.58p 162.11p 168.34p 40835
11/04/2016 174.58p 174.58p 163.60p 168.34p 43741
08/04/2016 174.58p 175.70p 172.11p 174.58p 20768
07/04/2016 174.58p 176.32p 171.46p 174.58p 17520
06/04/2016 171.46p 177.69p 168.34p 174.58p 100110
05/04/2016 174.58p 184.05p 168.34p 171.46p 233506
04/04/2016 177.69p 182.81p 170.34p 174.58p 127862
01/04/2016 180.81p 183.93p 174.58p 177.69p 100543
31/03/2016 183.93p 187.05p 174.58p 180.81p 37826
30/03/2016 190.16p 191.54p 180.81p 183.93p 202203
29/03/2016 190.16p 199.52p 188.29p 190.16p 87025
24/03/2016 190.16p 193.28p 187.05p 190.16p 19920
23/03/2016 183.93p 193.28p 182.06p 190.16p 51917
22/03/2016 183.93p 187.05p 180.81p 183.93p 28992
21/03/2016 183.93p 187.05p 180.81p 183.93p 29439
18/03/2016 183.93p 187.05p 180.81p 183.93p 56523
17/03/2016 183.93p 185.74p 180.81p 183.93p 46271
16/03/2016 183.93p 185.80p 180.81p 183.93p 9777
15/03/2016 187.05p 187.05p 180.81p 183.93p 35830
14/03/2016 183.93p 190.79p 180.81p 187.05p 47865
11/03/2016 187.05p 193.28p 180.81p 183.93p 30692
10/03/2016 177.69p 192.03p 177.07p 187.05p 47345
09/03/2016 177.69p 180.06p 174.58p 177.69p 18576
08/03/2016 180.81p 184.55p 174.58p 177.69p 84228
07/03/2016 180.81p 187.05p 177.38p 180.81p 48291
04/03/2016 174.58p 187.05p 173.95p 180.81p 48433
03/03/2016 174.58p 180.81p 172.58p 174.58p 34827
02/03/2016 174.58p 180.81p 172.58p 174.58p 35101
01/03/2016 174.58p 180.81p 172.58p 174.58p 52497
29/02/2016 174.58p 180.81p 169.96p 174.58p 37121
26/02/2016 168.34p 179.07p 162.11p 174.58p 35084
25/02/2016 171.46p 172.08p 164.60p 168.34p 26176
24/02/2016 171.46p 173.08p 168.34p 171.46p 41642
23/02/2016 174.58p 174.58p 169.59p 171.46p 20569
22/02/2016 174.58p 175.76p 168.34p 174.58p 21507
19/02/2016 174.58p 180.81p 172.08p 174.58p 13549
18/02/2016 174.58p 177.57p 168.34p 174.58p 14179
17/02/2016 171.46p 178.32p 168.34p 174.58p 36527
16/02/2016 183.93p 183.93p 168.84p 171.46p 65440
15/02/2016 183.93p 187.67p 174.58p 183.93p 25681
12/02/2016 180.81p 189.79p 176.45p 183.93p 60393
11/02/2016 180.81p 187.05p 178.07p 180.81p 11119
10/02/2016 177.69p 189.54p 177.07p 180.81p 62659
09/02/2016 177.69p 180.81p 175.82p 177.69p 63953
08/02/2016 193.28p 197.02p 175.20p 177.69p 92954
05/02/2016 174.58p 179.07p 169.84p 174.58p 44138
04/02/2016 168.34p 183.56p 168.34p 174.58p 74740
03/02/2016 177.69p 177.69p 163.48p 168.34p 50661
02/02/2016 180.81p 187.05p 174.58p 180.81p 39432
01/02/2016 165.22p 199.51p 165.22p 180.81p 238599
29/01/2016 162.11p 166.60p 159.11p 162.11p 6872
28/01/2016 162.11p 164.60p 158.42p 162.11p 7569
27/01/2016 160.86p 165.10p 157.94p 162.11p 17899
26/01/2016 158.99p 165.22p 153.38p 158.99p 30037
25/01/2016 152.76p 167.10p 152.51p 162.11p 58823
22/01/2016 152.76p 154.63p 149.89p 152.76p 24007
21/01/2016 152.76p 152.76p 146.64p 149.64p 27492
20/01/2016 152.76p 155.87p 149.95p 152.76p 23614
19/01/2016 152.76p 153.94p 150.69p 152.76p 17502
18/01/2016 146.52p 155.87p 146.52p 152.76p 76333
15/01/2016 158.99p 158.99p 145.40p 146.52p 85310
14/01/2016 162.11p 163.98p 155.87p 158.99p 32979
13/01/2016 174.58p 174.58p 162.11p 162.11p 44476
12/01/2016 174.58p 177.69p 168.34p 174.58p 19581
11/01/2016 177.69p 179.27p 170.84p 174.58p 74065
08/01/2016 180.81p 183.56p 174.58p 177.69p 61699
07/01/2016 193.28p 193.28p 177.07p 180.81p 61577
06/01/2016 196.40p 199.52p 189.54p 193.28p 25288
05/01/2016 199.52p 202.01p 193.28p 196.40p 71575
04/01/2016 199.52p 216.73p 187.05p 196.40p 182716
31/12/2015 190.16p 205.75p 188.29p 202.63p 107428
30/12/2015 183.93p 198.27p 183.93p 190.16p 118460
29/12/2015 165.22p 191.41p 165.22p 183.93p 141648
24/12/2015 162.11p 168.34p 155.87p 165.22p 15798
23/12/2015 162.11p 168.28p 157.74p 162.11p 56641
22/12/2015 162.11p 163.35p 157.12p 162.11p 24422
21/12/2015 168.34p 168.34p 155.87p 162.11p 73842
18/12/2015 146.52p 174.58p 143.40p 168.34p 166397
17/12/2015 134.05p 146.52p 132.18p 146.52p 114965
16/12/2015 124.70p 134.05p 120.96p 134.05p 749857
15/12/2015 121.58p 127.82p 121.58p 124.70p 40255
14/12/2015 127.82p 127.82p 118.46p 121.58p 116078
11/12/2015 130.93p 130.93p 124.70p 127.82p 80853
10/12/2015 134.05p 137.17p 124.70p 130.93p 76206
09/12/2015 134.05p 137.17p 131.68p 134.05p 20954
08/12/2015 134.05p 140.29p 130.93p 134.05p 129714
07/12/2015 130.93p 137.17p 130.93p 134.05p 49418
04/12/2015 130.93p 134.42p 125.95p 130.93p 55635
03/12/2015 134.05p 137.17p 125.95p 130.93p 93590
02/12/2015 137.17p 137.17p 125.95p 134.05p 236278
01/12/2015 137.17p 139.60p 133.45p 137.17p 31926
30/11/2015 140.29p 142.65p 132.43p 137.17p 50040
27/11/2015 140.29p 142.09p 137.17p 140.29p 23874
26/11/2015 146.52p 146.52p 138.17p 140.29p 30060
25/11/2015 149.64p 149.64p 143.90p 146.52p 13186
24/11/2015 146.52p 151.63p 143.90p 149.64p 44201
23/11/2015 152.76p 152.76p 145.15p 146.52p 29283
20/11/2015 149.64p 155.87p 147.27p 152.76p 39045
19/11/2015 149.64p 151.07p 143.40p 149.64p 24116
18/11/2015 152.76p 152.76p 147.14p 149.64p 29835
17/11/2015 149.64p 149.64p 146.89p 149.64p 38161
16/11/2015 158.99p 162.11p 146.40p 149.64p 74518
13/11/2015 152.76p 155.87p 149.64p 152.76p 139502
12/11/2015 146.52p 152.76p 144.71p 152.76p 838718
11/11/2015 149.64p 149.64p 145.90p 146.52p 42294
10/11/2015 146.52p 154.63p 143.40p 149.64p 98716
09/11/2015 165.22p 165.22p 145.40p 146.52p 194438
06/11/2015 165.22p 165.60p 162.11p 165.22p 34658
05/11/2015 171.46p 174.58p 162.73p 165.22p 87704
04/11/2015 171.46p 174.58p 169.84p 171.46p 120175
03/11/2015 171.46p 174.58p 169.59p 171.46p 35220
02/11/2015 174.58p 174.58p 170.84p 171.46p 9866
30/10/2015 174.58p 174.58p 171.46p 171.46p 12193
29/10/2015 171.46p 174.30p 168.34p 171.46p 35222
28/10/2015 171.46p 174.30p 171.46p 171.46p 26820
27/10/2015 174.58p 175.82p 171.46p 171.46p 87425
26/10/2015 171.46p 180.81p 168.34p 174.58p 59137
23/10/2015 174.58p 180.81p 171.46p 171.46p 75482
22/10/2015 177.69p 180.81p 170.84p 174.58p 82666
21/10/2015 174.58p 192.04p 171.77p 177.69p 632602
20/10/2015 171.46p 174.58p 163.35p 168.34p 84974
19/10/2015 174.58p 174.58p 168.34p 171.46p 82374
16/10/2015 174.58p 181.04p 172.08p 174.58p 41430
15/10/2015 174.58p 181.01p 168.34p 174.58p 112178
14/10/2015 174.58p 178.07p 168.34p 174.58p 91533
13/10/2015 174.58p 178.07p 172.83p 174.58p 17995
12/10/2015 187.05p 187.05p 170.84p 174.58p 81770
09/10/2015 174.58p 177.69p 174.58p 177.69p 87866
08/10/2015 171.46p 177.69p 171.46p 174.58p 43927
07/10/2015 174.58p 177.82p 170.21p 171.46p 45114
06/10/2015 174.58p 177.69p 171.46p 174.58p 108668
05/10/2015 174.58p 179.56p 172.08p 174.58p 55911
02/10/2015 174.58p 177.94p 173.33p 174.58p 59272
01/10/2015 174.58p 177.69p 170.84p 174.58p 31692
30/09/2015 177.69p 178.32p 169.59p 174.58p 67567
29/09/2015 180.81p 183.93p 173.83p 177.69p 43250
28/09/2015 180.81p 184.55p 175.95p 180.81p 16219
25/09/2015 180.81p 187.05p 177.57p 180.81p 23372
24/09/2015 180.81p 182.68p 178.32p 180.81p 46690
23/09/2015 180.81p 187.05p 175.82p 180.81p 24068

*Close Price adjusted for both dividends and splits