Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2014 96.64p 99.76p 93.52p 96.64p 69530
03/12/2014 97.26p 97.26p 93.52p 96.64p 53536
02/12/2014 97.26p 98.26p 96.02p 97.26p 53406
01/12/2014 94.77p 96.02p 93.52p 94.77p 60177
28/11/2014 94.77p 96.02p 93.52p 94.77p 26527
27/11/2014 96.64p 96.64p 93.52p 94.77p 60805
26/11/2014 94.15p 97.20p 94.12p 96.64p 18329
25/11/2014 101.63p 101.63p 89.78p 94.15p 74409
24/11/2014 98.51p 99.01p 93.52p 97.89p 42132
21/11/2014 109.73p 110.48p 92.28p 97.89p 177285
20/11/2014 111.60p 112.20p 109.73p 110.36p 36394
19/11/2014 114.72p 115.35p 110.54p 111.60p 106828
18/11/2014 105.99p 114.10p 105.49p 112.23p 106612
17/11/2014 100.38p 109.73p 100.01p 105.37p 315976
14/11/2014 97.26p 101.01p 97.26p 99.76p 148933
13/11/2014 98.51p 99.76p 96.02p 97.26p 79589
12/11/2014 98.51p 101.01p 94.77p 98.51p 76572
11/11/2014 98.51p 98.51p 96.02p 98.51p 6621
10/11/2014 100.38p 100.38p 96.02p 98.51p 67740
07/11/2014 99.76p 100.38p 97.89p 100.38p 24977
06/11/2014 99.76p 99.76p 97.26p 99.76p 38551
05/11/2014 101.01p 101.01p 98.51p 99.76p 13491
04/11/2014 101.01p 101.01p 98.51p 101.01p 14100
03/11/2014 100.38p 102.50p 98.51p 101.01p 136712
31/10/2014 99.76p 100.94p 98.01p 100.38p 59756
30/10/2014 99.76p 101.78p 97.89p 99.76p 34725
29/10/2014 102.25p 102.25p 97.26p 99.76p 45557
28/10/2014 102.25p 102.25p 99.76p 102.25p 13879
27/10/2014 101.01p 104.75p 99.82p 102.25p 88989
24/10/2014 100.38p 100.38p 98.01p 99.76p 54217
23/10/2014 101.01p 102.25p 98.51p 100.38p 34465
22/10/2014 101.01p 101.01p 98.51p 101.01p 25382
21/10/2014 101.63p 101.63p 98.51p 101.01p 39699
20/10/2014 101.01p 103.50p 99.76p 101.63p 183251
17/10/2014 99.76p 102.25p 97.26p 101.01p 122180
16/10/2014 103.50p 104.12p 96.64p 98.51p 92044
15/10/2014 107.86p 107.99p 102.25p 103.50p 35427
14/10/2014 104.75p 109.24p 103.50p 107.86p 79014
13/10/2014 114.10p 114.97p 103.50p 104.75p 66150
10/10/2014 117.22p 117.22p 113.48p 115.35p 117616
09/10/2014 120.33p 120.96p 114.72p 118.46p 72735
08/10/2014 124.70p 124.70p 118.46p 120.33p 54735
07/10/2014 127.82p 129.69p 124.70p 124.70p 170102
06/10/2014 123.45p 129.69p 123.45p 127.82p 236366
03/10/2014 116.59p 124.70p 116.28p 123.45p 370881
02/10/2014 113.48p 115.97p 112.23p 115.35p 296714
01/10/2014 112.85p 113.48p 110.98p 113.48p 48010
30/09/2014 110.36p 113.94p 109.73p 112.85p 82998
29/09/2014 117.22p 117.84p 107.24p 110.36p 124756
26/09/2014 118.46p 119.21p 116.22p 116.59p 68159
25/09/2014 119.71p 120.21p 113.48p 118.46p 107594
24/09/2014 128.44p 128.44p 118.87p 119.71p 145999
23/09/2014 130.06p 132.18p 127.19p 128.44p 140453
22/09/2014 130.31p 133.18p 128.81p 130.06p 255391
19/09/2014 127.19p 141.53p 125.57p 130.31p 512818
18/09/2014 114.10p 129.69p 114.10p 125.95p 540439
17/09/2014 108.49p 114.72p 107.24p 113.48p 199220
16/09/2014 105.37p 109.73p 105.37p 108.49p 445069
15/09/2014 101.01p 115.97p 99.76p 105.37p 1068521
12/09/2014 89.16p 92.28p 89.16p 91.03p 61284
11/09/2014 89.16p 90.41p 88.09p 89.16p 78366
10/09/2014 85.42p 91.65p 85.42p 89.16p 426521
09/09/2014 97.89p 102.25p 97.89p 101.01p 75659
08/09/2014 97.26p 97.89p 97.26p 97.89p 30467
05/09/2014 96.02p 98.51p 96.02p 97.26p 101785
04/09/2014 96.02p 97.06p 94.77p 95.39p 30220
03/09/2014 96.02p 97.26p 95.27p 96.02p 41448
02/09/2014 94.15p 96.02p 93.94p 96.02p 90694
01/09/2014 92.28p 95.19p 92.28p 94.15p 45376
29/08/2014 91.65p 93.52p 89.78p 92.28p 27579
28/08/2014 92.90p 94.02p 91.03p 91.65p 29273
27/08/2014 92.90p 94.15p 90.53p 92.90p 14806
26/08/2014 91.65p 93.77p 91.03p 92.90p 11969
22/08/2014 94.77p 94.77p 89.63p 92.28p 57976
21/08/2014 94.77p 94.77p 93.65p 94.77p 2279
20/08/2014 94.77p 95.27p 93.52p 94.77p 26421
19/08/2014 94.77p 95.27p 93.52p 94.77p 16978
18/08/2014 94.15p 97.02p 94.15p 94.77p 72074
15/08/2014 94.15p 96.02p 93.52p 94.15p 60649
14/08/2014 94.77p 94.77p 92.28p 93.52p 40327
13/08/2014 91.03p 91.03p 89.78p 91.03p 4531
12/08/2014 92.28p 92.28p 90.78p 91.03p 12100
11/08/2014 91.65p 92.74p 91.03p 92.28p 17948
08/08/2014 96.64p 97.26p 91.03p 91.65p 144545
07/08/2014 98.51p 99.01p 94.77p 97.26p 61253
06/08/2014 98.51p 99.76p 97.26p 98.51p 148260
05/08/2014 96.02p 99.76p 96.02p 98.51p 150537
04/08/2014 91.03p 98.94p 88.54p 96.02p 167518
01/08/2014 88.54p 89.78p 84.79p 88.54p 87353
31/07/2014 88.54p 89.78p 87.29p 88.54p 73381
30/07/2014 87.91p 89.78p 86.04p 88.54p 74359
29/07/2014 88.54p 89.78p 86.54p 87.91p 137913
28/07/2014 87.91p 88.79p 84.79p 88.79p 48845
25/07/2014 86.67p 89.28p 86.04p 87.29p 51755
24/07/2014 87.91p 87.91p 84.79p 86.04p 50936
23/07/2014 87.91p 88.54p 87.29p 87.91p 28110
22/07/2014 87.29p 94.77p 86.04p 87.91p 112977
21/07/2014 84.79p 86.04p 83.55p 84.79p 51632
18/07/2014 84.17p 86.04p 82.30p 84.79p 39336
17/07/2014 86.04p 86.67p 82.30p 84.17p 47537
16/07/2014 82.92p 87.29p 81.05p 86.04p 170071
15/07/2014 76.69p 85.64p 76.69p 82.92p 95811
14/07/2014 70.45p 78.56p 70.45p 76.69p 120590
11/07/2014 68.58p 72.08p 68.58p 70.45p 23831
10/07/2014 67.59p 68.58p 67.59p 68.58p 31075
09/07/2014 67.59p 68.58p 67.34p 67.59p 17793
08/07/2014 66.71p 68.09p 64.87p 67.34p 70475
07/07/2014 66.71p 67.21p 65.09p 66.71p 14071
04/07/2014 66.71p 66.71p 64.84p 66.71p 59507
03/07/2014 66.71p 66.71p 65.00p 66.71p 13043
02/07/2014 66.71p 67.34p 64.84p 66.71p 40859
01/07/2014 67.34p 67.34p 64.84p 66.71p 25033
30/06/2014 69.83p 72.32p 66.09p 67.34p 40518
27/06/2014 70.45p 72.32p 66.53p 69.83p 52173
26/06/2014 70.45p 70.83p 68.33p 70.45p 63561
25/06/2014 70.45p 72.14p 68.58p 70.45p 23681
24/06/2014 67.34p 71.71p 67.21p 70.45p 34568
23/06/2014 67.96p 67.96p 64.84p 67.34p 24652
20/06/2014 65.47p 65.72p 64.98p 65.47p 2925
19/06/2014 65.47p 65.84p 65.04p 65.47p 9007
18/06/2014 66.09p 66.09p 65.09p 65.47p 21908
17/06/2014 66.71p 66.71p 66.09p 66.09p 44857
16/06/2014 66.71p 66.71p 66.09p 66.71p 31937
13/06/2014 66.71p 66.71p 66.09p 66.71p 17712
12/06/2014 66.71p 68.58p 65.84p 66.71p 46850
11/06/2014 62.97p 67.34p 62.85p 66.71p 74733
10/06/2014 62.35p 62.97p 61.85p 62.97p 59330
09/06/2014 62.35p 62.35p 61.10p 62.35p 588
06/06/2014 61.73p 63.60p 61.25p 62.35p 151844
05/06/2014 61.73p 61.73p 61.10p 61.73p 2189
04/06/2014 63.60p 63.60p 59.86p 61.73p 13336
03/06/2014 62.97p 63.60p 61.73p 62.97p 2005
02/06/2014 62.97p 62.97p 62.35p 62.97p 0
30/05/2014 62.97p 62.97p 62.35p 62.97p 574
29/05/2014 62.97p 62.97p 62.42p 62.97p 6265
28/05/2014 62.97p 63.60p 61.73p 62.97p 6679
27/05/2014 62.97p 62.97p 62.35p 62.97p 172416
23/05/2014 61.73p 63.10p 61.10p 62.97p 98557
22/05/2014 62.35p 62.35p 61.10p 62.35p 4314
21/05/2014 62.97p 62.97p 61.10p 62.35p 14057
20/05/2014 65.47p 65.47p 62.35p 62.97p 26304
19/05/2014 63.97p 64.84p 62.35p 64.22p 33706
16/05/2014 65.47p 65.59p 63.00p 63.97p 24088
15/05/2014 65.72p 65.84p 64.84p 65.47p 12932
14/05/2014 65.47p 65.72p 65.04p 65.72p 1203
13/05/2014 66.09p 66.09p 65.34p 65.47p 1604
12/05/2014 65.47p 66.09p 64.84p 64.84p 15847
09/05/2014 65.47p 65.58p 63.60p 64.84p 481
08/05/2014 65.47p 66.09p 64.84p 65.47p 5653
07/05/2014 66.71p 66.71p 64.84p 66.09p 8468
06/05/2014 66.09p 67.34p 64.84p 66.09p 40681
02/05/2014 67.34p 67.34p 64.84p 66.09p 19785
01/05/2014 67.34p 67.34p 66.09p 67.34p 6761
30/04/2014 67.34p 67.34p 64.84p 67.34p 6640
29/04/2014 67.71p 67.71p 66.09p 67.34p 47326
28/04/2014 67.96p 68.52p 66.84p 67.71p 89707
25/04/2014 67.71p 67.96p 67.34p 67.96p 40876
24/04/2014 67.34p 68.33p 67.31p 67.71p 94405
23/04/2014 67.34p 67.46p 66.43p 67.34p 54314
22/04/2014 68.58p 68.58p 64.84p 67.34p 420281
17/04/2014 72.32p 72.32p 67.34p 68.58p 226149
16/04/2014 73.57p 73.57p 71.95p 72.32p 18525
15/04/2014 73.57p 73.57p 72.32p 73.57p 20747
14/04/2014 76.69p 76.69p 73.57p 73.57p 16708
11/04/2014 76.69p 77.31p 76.07p 76.69p 45710
10/04/2014 76.69p 77.31p 73.57p 73.57p 46767
09/04/2014 76.07p 77.31p 73.57p 73.57p 115562
08/04/2014 76.07p 76.07p 74.82p 76.07p 19167
07/04/2014 76.07p 76.07p 74.82p 76.07p 18081
04/04/2014 76.07p 76.07p 75.69p 76.07p 654
03/04/2014 76.07p 77.94p 74.82p 77.31p 6605
02/04/2014 77.31p 77.31p 74.82p 76.07p 34150
01/04/2014 76.07p 78.53p 75.07p 77.31p 33595
31/03/2014 73.57p 76.81p 73.57p 76.07p 78122
28/03/2014 74.20p 76.07p 73.07p 76.07p 15581
27/03/2014 73.57p 74.20p 73.57p 74.20p 2995
26/03/2014 76.07p 76.07p 72.60p 73.57p 17681
25/03/2014 76.07p 76.91p 74.82p 76.07p 49547
24/03/2014 74.82p 74.82p 73.57p 74.82p 2297
21/03/2014 75.44p 75.44p 73.57p 74.82p 2158
20/03/2014 75.44p 75.57p 73.57p 75.44p 3576
19/03/2014 75.44p 75.57p 73.57p 75.44p 1993
18/03/2014 76.07p 76.07p 74.82p 75.44p 18763
17/03/2014 76.07p 77.94p 74.87p 77.31p 29765
14/03/2014 76.07p 77.19p 74.82p 76.07p 8420
13/03/2014 76.07p 76.07p 75.12p 76.07p 3591
12/03/2014 76.07p 77.31p 74.82p 76.07p 22536
11/03/2014 77.31p 77.31p 74.82p 76.07p 6114
10/03/2014 76.69p 77.81p 74.84p 77.31p 10275
07/03/2014 76.69p 76.69p 74.84p 76.69p 2907
06/03/2014 76.69p 76.69p 75.42p 76.69p 11891
05/03/2014 75.44p 76.69p 74.82p 76.69p 10965
04/03/2014 75.44p 75.62p 74.82p 75.44p 3741
03/03/2014 77.94p 79.01p 74.82p 75.44p 95397
28/02/2014 77.94p 79.14p 76.44p 77.94p 20354
27/02/2014 77.31p 77.94p 74.82p 77.94p 16366
26/02/2014 76.07p 77.81p 75.32p 77.31p 8367
25/02/2014 76.07p 77.23p 74.82p 76.07p 18577
24/02/2014 76.07p 76.07p 74.82p 76.07p 25161
21/02/2014 76.07p 76.07p 74.82p 76.07p 19985

*Close Price adjusted for both dividends and splits