Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2015 183.93p 184.53p 176.07p 180.81p 33271
21/09/2015 174.58p 187.05p 174.58p 180.81p 174512
18/09/2015 171.46p 175.82p 171.46p 174.58p 30969
17/09/2015 174.58p 175.45p 169.09p 171.46p 45520
16/09/2015 177.69p 180.81p 170.46p 171.46p 94228
15/09/2015 177.69p 179.57p 174.95p 177.69p 15676
14/09/2015 177.69p 180.56p 176.57p 177.69p 35301
11/09/2015 180.81p 187.05p 177.69p 177.69p 56816
10/09/2015 180.81p 187.05p 177.57p 180.81p 39306
09/09/2015 177.69p 183.31p 177.69p 180.81p 58529
08/09/2015 183.93p 184.18p 175.45p 177.69p 46096
07/09/2015 183.93p 185.80p 180.81p 183.93p 26576
04/09/2015 183.93p 186.36p 180.81p 183.93p 19516
03/09/2015 190.16p 193.28p 182.31p 183.93p 63913
02/09/2015 196.40p 196.40p 187.05p 190.16p 39723
01/09/2015 196.40p 205.75p 193.28p 196.40p 139384
28/08/2015 183.93p 199.52p 183.93p 199.52p 77866
27/08/2015 180.81p 186.05p 177.69p 183.93p 36867
26/08/2015 180.81p 183.93p 175.82p 180.81p 72699
25/08/2015 171.46p 183.80p 170.21p 180.81p 82194
24/08/2015 187.05p 187.05p 168.84p 171.46p 105940
21/08/2015 183.93p 193.28p 182.06p 187.05p 100219
20/08/2015 183.93p 192.04p 180.56p 183.93p 90377
19/08/2015 177.69p 185.80p 174.58p 180.81p 88828
18/08/2015 171.46p 177.69p 171.46p 177.69p 19563
17/08/2015 180.81p 187.05p 171.46p 171.46p 36333
14/08/2015 180.81p 182.06p 174.58p 180.81p 15048
13/08/2015 180.81p 182.06p 177.32p 180.81p 33563
12/08/2015 177.69p 180.81p 177.57p 180.81p 11587
11/08/2015 187.05p 187.05p 177.07p 177.69p 45091
10/08/2015 187.05p 187.80p 174.83p 187.05p 57216
07/08/2015 187.05p 188.99p 180.81p 187.05p 42656
06/08/2015 180.81p 190.54p 180.81p 187.05p 83053
05/08/2015 165.22p 193.28p 164.60p 180.81p 197520
04/08/2015 158.99p 167.41p 158.74p 165.22p 96202
03/08/2015 165.22p 166.35p 157.74p 158.99p 105238
31/07/2015 168.34p 172.53p 162.11p 165.22p 119469
30/07/2015 171.46p 178.82p 169.59p 171.46p 69945
29/07/2015 183.93p 183.93p 169.84p 171.46p 272185
28/07/2015 187.05p 193.28p 182.06p 187.05p 103442
27/07/2015 183.93p 190.04p 182.81p 183.93p 95150
24/07/2015 190.16p 193.28p 182.06p 183.93p 111867
23/07/2015 187.05p 192.04p 180.81p 190.16p 81519
22/07/2015 196.40p 197.02p 180.81p 187.05p 290721
21/07/2015 202.63p 205.44p 193.28p 196.40p 184650
20/07/2015 208.87p 211.99p 202.01p 202.63p 120671
17/07/2015 208.87p 212.24p 207.62p 208.87p 145321
16/07/2015 215.10p 218.22p 208.87p 208.87p 123920
15/07/2015 199.52p 221.96p 197.02p 215.10p 211102
14/07/2015 202.63p 202.63p 193.28p 199.52p 198864
13/07/2015 202.63p 205.75p 197.77p 202.63p 86753
10/07/2015 199.52p 202.63p 193.28p 202.63p 241284
09/07/2015 199.52p 205.75p 197.02p 199.52p 94522
08/07/2015 211.99p 211.99p 193.28p 199.52p 196601
07/07/2015 211.99p 218.22p 205.75p 211.99p 38227
06/07/2015 208.87p 218.22p 207.12p 211.99p 69562
03/07/2015 221.34p 221.34p 213.73p 215.10p 34123
02/07/2015 224.46p 226.45p 218.22p 221.34p 46672
01/07/2015 215.10p 223.71p 215.10p 221.34p 57212
30/06/2015 218.22p 221.90p 214.98p 215.10p 52540
29/06/2015 224.46p 226.95p 214.61p 218.22p 77280
26/06/2015 218.22p 230.63p 215.13p 227.57p 137936
25/06/2015 215.10p 218.22p 213.23p 218.22p 62791
24/06/2015 211.99p 215.73p 210.74p 215.10p 39129
23/06/2015 218.22p 218.22p 209.49p 211.99p 133780
22/06/2015 221.34p 223.46p 212.73p 218.22p 161405
19/06/2015 215.10p 224.46p 213.98p 221.34p 86728
18/06/2015 227.57p 227.57p 211.99p 215.10p 281884
17/06/2015 233.81p 236.93p 227.45p 227.57p 172097
16/06/2015 240.04p 241.79p 230.69p 233.81p 91208
15/06/2015 236.93p 246.15p 236.93p 240.04p 145791
12/06/2015 236.93p 241.91p 235.43p 236.93p 914297
11/06/2015 236.93p 243.16p 235.06p 236.93p 52606
10/06/2015 233.81p 243.16p 230.69p 236.93p 150484
09/06/2015 240.04p 240.67p 231.44p 233.81p 99888
08/06/2015 230.69p 249.40p 224.46p 240.04p 505971
05/06/2015 227.57p 228.20p 220.72p 227.57p 119543
04/06/2015 236.93p 239.17p 220.47p 227.57p 308515
03/06/2015 252.51p 255.63p 225.70p 236.93p 465986
02/06/2015 240.04p 251.83p 233.19p 249.40p 244340
01/06/2015 246.28p 254.38p 236.93p 240.04p 251199
29/05/2015 227.57p 249.40p 227.57p 246.28p 275405
28/05/2015 227.57p 230.69p 227.57p 227.57p 86662
27/05/2015 227.57p 236.93p 224.46p 227.57p 108550
26/05/2015 240.04p 240.42p 219.47p 227.57p 203506
22/05/2015 243.16p 245.66p 238.80p 240.04p 188615
21/05/2015 240.04p 246.28p 239.42p 243.16p 134538
20/05/2015 233.81p 241.91p 233.81p 240.04p 157040
19/05/2015 261.87p 261.87p 232.56p 233.81p 334149
18/05/2015 255.63p 278.70p 243.16p 246.28p 1206964
15/05/2015 221.34p 261.87p 204.30p 252.51p 1072622
14/05/2015 205.75p 224.46p 204.30p 221.34p 319487
13/05/2015 205.75p 208.99p 204.26p 205.75p 118005
12/05/2015 202.63p 211.99p 202.63p 205.75p 337119
11/05/2015 202.63p 211.99p 202.01p 202.63p 364369
08/05/2015 205.75p 211.36p 199.52p 202.63p 626340
07/05/2015 208.87p 208.87p 199.52p 205.75p 301212
06/05/2015 211.99p 213.86p 205.75p 208.87p 295159
05/05/2015 211.99p 217.47p 207.00p 211.99p 496572
01/05/2015 208.87p 224.46p 199.52p 211.99p 1513140
30/04/2015 233.81p 233.81p 225.39p 227.57p 47429
29/04/2015 246.28p 246.28p 230.69p 233.81p 126011
28/04/2015 246.28p 252.39p 243.16p 246.28p 103119
27/04/2015 240.04p 266.85p 240.04p 246.28p 183431
24/04/2015 221.34p 249.40p 218.72p 243.16p 309864
23/04/2015 243.16p 244.41p 213.23p 221.34p 409858
22/04/2015 283.69p 292.14p 228.20p 246.28p 493533
21/04/2015 308.63p 313.99p 276.83p 283.69p 257513
20/04/2015 305.51p 333.94p 249.40p 308.63p 669524
17/04/2015 349.15p 421.48p 309.38p 355.39p 855213
16/04/2015 280.57p 367.73p 280.57p 349.15p 695183
15/04/2015 261.87p 284.31p 256.88p 280.57p 187272
14/04/2015 268.10p 271.84p 252.52p 261.87p 131005
13/04/2015 268.10p 276.58p 261.87p 268.10p 216734
10/04/2015 268.10p 277.45p 259.00p 268.10p 460728
09/04/2015 240.04p 286.81p 229.94p 268.10p 438680
08/04/2015 230.69p 246.90p 215.98p 240.04p 382855
07/04/2015 199.52p 253.14p 190.16p 233.81p 548604
02/04/2015 177.69p 211.99p 177.69p 196.40p 361851
01/04/2015 168.34p 185.73p 162.11p 177.69p 189720
31/03/2015 168.34p 171.46p 163.35p 168.34p 118216
30/03/2015 162.11p 174.57p 156.50p 168.34p 94088
27/03/2015 180.81p 182.06p 162.11p 165.22p 181465
26/03/2015 183.93p 198.27p 157.12p 180.81p 522257
25/03/2015 165.22p 209.17p 124.70p 183.93p 1164063
24/03/2015 112.85p 113.56p 112.23p 113.48p 25001
23/03/2015 110.36p 114.10p 110.01p 112.85p 124909
20/03/2015 110.36p 110.36p 108.49p 110.36p 29882
19/03/2015 110.98p 110.98p 108.49p 110.36p 24156
18/03/2015 112.85p 112.85p 108.49p 110.98p 32270
17/03/2015 112.85p 112.85p 110.98p 112.85p 25181
16/03/2015 114.10p 114.10p 108.49p 112.85p 50421
13/03/2015 113.48p 114.36p 110.98p 114.10p 28067
12/03/2015 114.72p 115.97p 110.98p 113.48p 36161
11/03/2015 119.09p 119.09p 112.23p 114.72p 47126
10/03/2015 120.96p 121.33p 118.46p 119.09p 37405
09/03/2015 120.96p 121.46p 120.23p 120.96p 29066
06/03/2015 120.96p 121.66p 120.23p 120.96p 38162
05/03/2015 122.20p 122.95p 119.71p 120.96p 58847
04/03/2015 122.83p 123.45p 121.58p 122.20p 74541
03/03/2015 119.71p 123.43p 117.53p 122.83p 120454
02/03/2015 120.33p 122.20p 119.46p 120.96p 83980
27/02/2015 115.97p 119.71p 114.78p 119.09p 51298
26/02/2015 115.97p 119.09p 114.72p 115.97p 25244
25/02/2015 116.59p 119.09p 114.72p 115.97p 35731
24/02/2015 117.22p 117.84p 115.35p 116.59p 48567
23/02/2015 115.97p 119.71p 114.72p 117.22p 60582
20/02/2015 110.98p 117.27p 110.98p 115.97p 88428
19/02/2015 110.98p 112.09p 109.86p 110.98p 28218
18/02/2015 110.36p 110.98p 109.73p 110.36p 34899
17/02/2015 110.36p 110.92p 110.06p 110.36p 14511
16/02/2015 110.36p 110.92p 109.80p 110.36p 41968
13/02/2015 108.49p 110.98p 108.49p 110.36p 90015
12/02/2015 106.62p 108.81p 106.62p 108.49p 24875
11/02/2015 112.23p 112.23p 104.75p 106.62p 52988
10/02/2015 118.46p 118.46p 110.98p 112.23p 111720
09/02/2015 114.10p 123.45p 114.10p 118.46p 144763
06/02/2015 106.62p 114.72p 106.62p 114.10p 174336
05/02/2015 105.99p 108.49p 105.99p 106.62p 227019
04/02/2015 103.50p 105.44p 102.20p 104.75p 201072
03/02/2015 100.38p 102.25p 99.13p 101.01p 69594
02/02/2015 100.38p 100.64p 98.64p 100.38p 15332
30/01/2015 100.38p 100.38p 98.51p 100.38p 52339
29/01/2015 97.89p 102.25p 97.76p 100.38p 128034
28/01/2015 99.13p 99.76p 96.64p 97.89p 121962
27/01/2015 97.26p 97.86p 96.02p 96.64p 61713
26/01/2015 95.39p 98.15p 94.15p 97.26p 189674
23/01/2015 96.02p 97.26p 94.77p 96.02p 30220
22/01/2015 97.26p 99.76p 94.77p 96.02p 27118
21/01/2015 97.26p 98.51p 94.77p 97.26p 26809
20/01/2015 97.89p 97.89p 96.02p 97.26p 7628
19/01/2015 97.89p 97.89p 96.13p 97.89p 10861
16/01/2015 97.89p 97.89p 96.02p 97.89p 23370
15/01/2015 97.89p 97.89p 97.11p 97.89p 6276
14/01/2015 100.38p 100.38p 96.02p 97.89p 20747
13/01/2015 98.51p 100.38p 98.39p 100.38p 7208
12/01/2015 101.63p 103.00p 97.26p 98.51p 47389
09/01/2015 100.38p 100.38p 98.51p 99.13p 8779
08/01/2015 100.38p 100.38p 98.51p 100.38p 8977
07/01/2015 101.01p 101.01p 99.76p 100.38p 23977
06/01/2015 101.01p 101.01p 99.76p 101.01p 4735
05/01/2015 105.37p 107.24p 101.01p 101.01p 58288
02/01/2015 100.38p 105.99p 99.76p 105.37p 24201
31/12/2014 97.26p 99.76p 95.39p 99.76p 38081
30/12/2014 97.26p 97.51p 96.89p 97.26p 2506
29/12/2014 97.26p 98.63p 96.77p 97.26p 6724
24/12/2014 97.26p 98.51p 96.83p 97.26p 15947
23/12/2014 97.26p 98.51p 96.83p 97.26p 5815
22/12/2014 97.26p 97.76p 96.64p 97.26p 13772
19/12/2014 97.26p 98.76p 96.02p 97.26p 18343
18/12/2014 97.26p 98.76p 95.77p 97.26p 15040
17/12/2014 97.26p 98.01p 95.77p 97.26p 4303
16/12/2014 97.26p 98.21p 96.02p 97.26p 16610
15/12/2014 97.26p 99.76p 96.42p 97.26p 39300
12/12/2014 97.26p 97.26p 94.77p 97.26p 21580
11/12/2014 98.51p 98.51p 97.26p 97.26p 35002
10/12/2014 99.13p 99.60p 97.26p 98.51p 19152
09/12/2014 101.63p 103.50p 98.51p 99.13p 81539
08/12/2014 97.26p 103.50p 97.26p 101.63p 46266
05/12/2014 96.64p 99.01p 93.52p 97.26p 131247

*Close Price adjusted for both dividends and splits