Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/02/2014 76.07p 76.39p 76.07p 76.07p 1604
19/02/2014 78.56p 78.56p 74.82p 76.07p 25450
18/02/2014 77.94p 78.56p 76.07p 78.56p 15357
17/02/2014 77.94p 79.31p 76.07p 77.94p 22009
14/02/2014 77.94p 79.43p 77.94p 77.94p 5046
13/02/2014 76.07p 79.73p 75.32p 77.94p 55378
12/02/2014 78.56p 78.56p 75.14p 76.07p 213555
11/02/2014 81.05p 81.05p 77.31p 78.56p 20905
10/02/2014 81.05p 81.25p 79.81p 81.05p 28532
07/02/2014 78.56p 82.30p 78.56p 81.05p 88287
06/02/2014 74.20p 79.28p 74.20p 78.56p 64380
05/02/2014 74.20p 74.82p 73.94p 74.20p 7895
04/02/2014 73.57p 74.74p 72.57p 74.20p 14326
03/02/2014 73.57p 74.82p 72.32p 73.57p 81417
31/01/2014 74.20p 74.47p 72.57p 73.57p 6423
30/01/2014 76.07p 76.07p 72.89p 74.20p 15734
29/01/2014 78.56p 78.56p 73.57p 76.07p 33978
28/01/2014 79.18p 79.18p 77.31p 78.56p 308
27/01/2014 79.81p 79.81p 77.31p 79.18p 29515
24/01/2014 79.18p 80.36p 79.11p 79.81p 30935
23/01/2014 82.30p 82.30p 78.56p 79.18p 26496
22/01/2014 86.67p 86.67p 81.05p 82.30p 37037
21/01/2014 87.29p 87.29p 84.79p 86.67p 7732
20/01/2014 87.29p 88.29p 85.04p 87.29p 22301
17/01/2014 87.29p 88.29p 86.17p 87.29p 6145
16/01/2014 87.29p 89.78p 86.04p 87.29p 211675
15/01/2014 87.29p 88.54p 85.04p 87.29p 79430
14/01/2014 85.42p 88.54p 85.42p 87.29p 36379
13/01/2014 85.42p 85.98p 85.29p 85.42p 28821
10/01/2014 85.42p 85.79p 85.12p 85.42p 10535
09/01/2014 94.15p 94.15p 84.79p 85.42p 254364
08/01/2014 94.15p 95.27p 92.28p 94.15p 45043
07/01/2014 93.52p 94.77p 91.78p 92.28p 39237
06/01/2014 84.79p 99.76p 84.79p 93.52p 240815
03/01/2014 82.30p 85.94p 81.73p 84.79p 98535
02/01/2014 80.43p 82.30p 80.31p 82.30p 29443
31/12/2013 80.43p 81.55p 79.81p 80.43p 2573
30/12/2013 82.92p 83.55p 79.81p 81.05p 38692
27/12/2013 82.92p 84.79p 81.37p 82.92p 8704
24/12/2013 82.92p 82.92p 81.37p 82.92p 1569
23/12/2013 80.43p 83.55p 79.81p 82.92p 23726
20/12/2013 81.05p 81.05p 79.43p 80.43p 15136
19/12/2013 79.81p 79.81p 78.81p 79.81p 5213
18/12/2013 79.81p 80.55p 79.81p 79.81p 281
17/12/2013 78.56p 82.30p 77.31p 82.30p 48990
16/12/2013 81.05p 81.05p 77.31p 78.56p 26865
13/12/2013 81.05p 81.05p 79.81p 81.05p 6311
12/12/2013 81.05p 81.05p 79.81p 81.05p 9623
11/12/2013 81.05p 83.55p 79.81p 83.55p 26444
10/12/2013 82.30p 82.30p 79.43p 81.05p 55747
09/12/2013 82.30p 82.30p 81.05p 82.30p 602
06/12/2013 83.55p 83.55p 79.50p 82.30p 22077
05/12/2013 83.55p 86.84p 81.05p 83.55p 111682
04/12/2013 83.55p 83.55p 81.05p 83.55p 2160
03/12/2013 80.43p 81.68p 79.81p 81.68p 3159
02/12/2013 81.68p 81.93p 78.56p 80.43p 36703
29/11/2013 82.30p 84.79p 79.81p 81.68p 26285
28/11/2013 81.68p 82.30p 79.84p 82.30p 7661
27/11/2013 81.68p 81.68p 80.22p 81.68p 3174
26/11/2013 83.55p 83.55p 81.05p 81.68p 13675
25/11/2013 81.68p 82.30p 79.81p 80.43p 39942
22/11/2013 84.79p 84.79p 79.81p 81.68p 27045
21/11/2013 86.67p 86.67p 82.30p 84.79p 11104
20/11/2013 87.29p 87.29p 83.55p 86.67p 4356
19/11/2013 87.29p 87.29p 84.79p 87.29p 12241
18/11/2013 89.16p 89.16p 86.29p 87.29p 6395
15/11/2013 89.16p 89.16p 86.04p 89.16p 6361
14/11/2013 89.16p 89.16p 86.29p 89.16p 5132
13/11/2013 90.41p 90.41p 87.76p 89.16p 9386
12/11/2013 88.54p 93.52p 88.54p 90.41p 2541
11/11/2013 91.03p 91.03p 87.29p 88.54p 29996
08/11/2013 91.03p 91.40p 89.78p 91.03p 73334
07/11/2013 91.03p 91.65p 89.78p 91.03p 33890
06/11/2013 97.26p 102.22p 88.54p 91.03p 154064
05/11/2013 93.52p 100.82p 93.52p 97.26p 47514
04/11/2013 93.52p 94.77p 93.07p 93.52p 20052
01/11/2013 86.04p 95.22p 86.04p 93.52p 64642
31/10/2013 86.04p 87.29p 86.04p 86.04p 35322
30/10/2013 81.68p 85.42p 81.68p 84.17p 8596
29/10/2013 81.05p 82.30p 81.05p 81.68p 32600
28/10/2013 80.43p 82.30p 80.06p 81.05p 6898
25/10/2013 81.05p 82.30p 77.31p 80.43p 29868
24/10/2013 76.69p 81.30p 76.07p 80.43p 38875
23/10/2013 79.18p 79.31p 76.07p 76.69p 42621
22/10/2013 81.68p 81.68p 75.38p 79.18p 89526
21/10/2013 83.55p 83.55p 81.05p 81.68p 15527
18/10/2013 83.55p 83.55p 82.30p 83.55p 2073
17/10/2013 83.55p 83.55p 83.17p 83.55p 2579
16/10/2013 85.42p 85.42p 81.05p 83.55p 28703
15/10/2013 85.42p 85.42p 83.55p 85.42p 4128
14/10/2013 84.79p 85.42p 83.59p 85.42p 35938
11/10/2013 84.17p 84.79p 81.05p 84.79p 13118
10/10/2013 84.17p 84.55p 81.05p 84.17p 43386
09/10/2013 84.17p 87.29p 83.80p 87.29p 16291
08/10/2013 85.42p 86.04p 83.76p 84.17p 80721
07/10/2013 82.92p 85.67p 81.80p 85.42p 66492
04/10/2013 81.68p 83.05p 81.68p 82.92p 58106
03/10/2013 81.68p 83.55p 77.31p 81.68p 160952
02/10/2013 81.05p 81.30p 78.56p 79.81p 27707
01/10/2013 83.55p 83.55p 77.31p 81.05p 137465
30/09/2013 89.16p 89.78p 82.67p 86.04p 41230
27/09/2013 86.67p 90.58p 86.04p 89.16p 116901
26/09/2013 79.18p 89.78p 77.94p 86.67p 164601
25/09/2013 84.79p 86.04p 72.32p 79.81p 489729
24/09/2013 80.43p 89.78p 80.43p 86.04p 117436
23/09/2013 74.82p 82.85p 74.82p 80.43p 84150
20/09/2013 74.20p 76.07p 73.58p 74.82p 64303
19/09/2013 74.20p 74.82p 73.26p 74.20p 38410
18/09/2013 74.20p 77.81p 73.57p 74.20p 94527
17/09/2013 63.60p 69.21p 63.60p 69.21p 13768
16/09/2013 61.10p 64.84p 59.86p 63.60p 56738
13/09/2013 61.10p 62.35p 60.10p 61.10p 26324
12/09/2013 61.10p 61.95p 60.60p 61.10p 1870
11/09/2013 60.48p 62.35p 60.48p 61.10p 313337
10/09/2013 59.86p 63.60p 59.86p 60.48p 27164
09/09/2013 59.86p 61.10p 58.61p 59.86p 30887
06/09/2013 59.86p 59.86p 59.23p 59.86p 8461
05/09/2013 59.86p 61.10p 59.36p 59.86p 21202
04/09/2013 59.86p 59.86p 58.73p 59.86p 35285
03/09/2013 57.98p 59.86p 56.36p 59.86p 27134
02/09/2013 57.36p 58.11p 56.11p 57.98p 10542
30/08/2013 58.61p 58.61p 57.36p 57.36p 3208
29/08/2013 66.09p 66.09p 56.11p 58.61p 28697
28/08/2013 68.58p 68.58p 63.13p 66.09p 18511
27/08/2013 69.83p 69.83p 66.09p 68.58p 33179
23/08/2013 71.08p 71.08p 67.34p 69.83p 40166
22/08/2013 72.95p 72.95p 69.83p 71.08p 31403
21/08/2013 69.21p 77.19p 67.84p 72.95p 61130
20/08/2013 59.86p 75.49p 57.36p 70.45p 101947
19/08/2013 57.36p 57.36p 56.79p 57.36p 9215
16/08/2013 57.36p 59.31p 56.79p 57.36p 1438
15/08/2013 57.36p 59.29p 57.36p 57.36p 0
14/08/2013 57.36p 59.29p 57.36p 57.36p 2832
13/08/2013 58.61p 58.61p 56.74p 57.36p 14758
12/08/2013 56.74p 62.35p 54.87p 58.61p 21032
09/08/2013 53.00p 57.36p 53.00p 56.74p 23606
08/08/2013 53.00p 54.87p 53.00p 53.00p 2613
07/08/2013 53.00p 54.87p 53.00p 54.87p 401
06/08/2013 53.00p 54.62p 53.00p 53.00p 11419
05/08/2013 53.00p 54.62p 52.62p 53.00p 6541
02/08/2013 53.62p 54.62p 52.12p 53.00p 19599
01/08/2013 53.62p 53.99p 52.37p 53.62p 31024
31/07/2013 54.24p 54.24p 53.62p 53.62p 4214
30/07/2013 54.24p 55.99p 54.07p 54.24p 6129
29/07/2013 54.24p 55.99p 53.62p 54.24p 20774
26/07/2013 53.00p 57.36p 53.00p 54.24p 40838
25/07/2013 49.26p 56.11p 49.26p 53.00p 39802
24/07/2013 49.26p 52.37p 49.26p 49.26p 60
23/07/2013 49.26p 49.88p 49.01p 49.26p 2481
22/07/2013 49.26p 49.73p 49.26p 49.26p 2005
19/07/2013 48.63p 49.88p 48.63p 49.26p 4297
18/07/2013 48.01p 49.88p 48.01p 48.63p 8025
17/07/2013 48.01p 48.01p 47.88p 48.01p 790
16/07/2013 48.01p 48.63p 48.01p 48.01p 895
15/07/2013 48.01p 48.01p 47.65p 48.01p 1403
12/07/2013 48.01p 48.63p 47.51p 48.01p 13196
11/07/2013 48.01p 48.22p 47.46p 48.01p 13383
10/07/2013 48.63p 49.26p 47.39p 48.01p 40151
09/07/2013 40.53p 41.15p 40.15p 40.53p 0
08/07/2013 41.15p 41.15p 40.15p 40.53p 20048
05/07/2013 41.15p 42.40p 41.15p 41.15p 0
04/07/2013 41.15p 42.40p 41.15p 41.15p 20048
03/07/2013 41.77p 42.40p 41.15p 41.15p 4210
02/07/2013 41.15p 41.28p 39.90p 41.15p 5092
01/07/2013 41.15p 41.57p 41.15p 41.15p 268
28/06/2013 41.77p 43.64p 41.15p 43.64p 7225
27/06/2013 41.77p 43.15p 41.15p 41.77p 67297
26/06/2013 41.15p 41.15p 39.90p 40.53p 10024
25/06/2013 41.77p 41.90p 39.90p 41.15p 4010
24/06/2013 43.27p 43.27p 38.91p 41.77p 21000
21/06/2013 43.02p 43.27p 41.15p 43.27p 4164
20/06/2013 43.27p 43.27p 41.15p 43.27p 6706
19/06/2013 42.40p 43.27p 42.02p 43.27p 2005
18/06/2013 42.65p 42.65p 41.65p 42.65p 4574
17/06/2013 43.02p 43.64p 41.15p 42.65p 18804
14/06/2013 42.65p 43.27p 41.15p 43.02p 24459
13/06/2013 45.51p 45.51p 41.15p 42.02p 44643
12/06/2013 45.51p 45.51p 43.27p 45.51p 36832
11/06/2013 45.51p 46.14p 43.27p 45.51p 5010
10/06/2013 45.51p 47.39p 42.46p 45.51p 10278
07/06/2013 45.51p 46.14p 42.40p 45.51p 6474
06/06/2013 45.51p 45.51p 42.40p 45.51p 1804
05/06/2013 45.51p 45.51p 42.40p 45.51p 11115
04/06/2013 46.76p 46.76p 43.64p 45.51p 43174
03/06/2013 44.89p 48.63p 40.53p 46.76p 107359
31/05/2013 39.90p 40.53p 37.41p 40.53p 96701
30/05/2013 41.15p 41.15p 37.41p 39.90p 17766
29/05/2013 41.15p 41.15p 37.41p 41.15p 56100
28/05/2013 42.40p 42.40p 39.90p 41.15p 17664
24/05/2013 42.40p 42.40p 42.02p 42.40p 6015
23/05/2013 44.89p 44.89p 41.15p 42.40p 12401
22/05/2013 44.89p 44.89p 41.77p 44.89p 19728
21/05/2013 45.51p 45.64p 43.64p 44.89p 10532
20/05/2013 45.51p 45.89p 43.64p 45.51p 17162
17/05/2013 46.76p 46.76p 42.40p 45.51p 52596
16/05/2013 46.76p 47.32p 44.89p 46.76p 17545
15/05/2013 53.00p 53.12p 46.14p 47.39p 69395
14/05/2013 57.98p 57.98p 52.37p 53.00p 56834
13/05/2013 58.61p 58.61p 57.36p 57.98p 43156
10/05/2013 58.61p 58.61p 57.36p 58.61p 16404

*Close Price adjusted for both dividends and splits