Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/05/2013 58.61p 58.61p 57.66p 58.61p 7065
08/05/2013 57.98p 58.98p 57.61p 58.61p 38725
07/05/2013 56.74p 61.10p 56.11p 57.98p 138560
03/05/2013 61.10p 61.35p 56.11p 56.74p 74079
02/05/2013 71.70p 71.70p 59.86p 61.10p 207539
01/05/2013 56.11p 66.84p 55.52p 66.09p 253774
30/04/2013 54.87p 57.36p 51.13p 55.49p 272392
29/04/2013 48.01p 56.11p 47.40p 54.24p 211654
26/04/2013 51.13p 56.11p 44.89p 48.01p 480975
25/04/2013 38.66p 49.51p 36.79p 46.76p 1326648
24/04/2013 27.43p 39.90p 27.43p 36.79p 773408
23/04/2013 27.43p 28.68p 25.19p 27.43p 21415
22/04/2013 28.06p 31.17p 27.43p 27.43p 75417
19/04/2013 25.56p 27.43p 24.70p 25.56p 4493
18/04/2013 25.56p 25.56p 24.54p 25.56p 4742
17/04/2013 25.56p 27.43p 24.44p 25.56p 32077
16/04/2013 25.56p 27.43p 24.25p 25.56p 57802
15/04/2013 25.56p 27.43p 24.14p 25.56p 32077
12/04/2013 25.56p 27.43p 23.88p 25.56p 62150
11/04/2013 24.94p 25.56p 22.94p 25.56p 4125
10/04/2013 21.82p 24.94p 21.45p 24.94p 41981
09/04/2013 21.82p 21.82p 21.39p 21.82p 241
08/04/2013 21.82p 22.25p 21.39p 21.82p 0
05/04/2013 21.82p 22.25p 21.39p 21.82p 1214
04/04/2013 21.82p 21.82p 21.35p 21.82p 0
03/04/2013 21.82p 21.82p 21.35p 21.82p 0
02/04/2013 21.82p 21.82p 21.35p 21.82p 4410
28/03/2013 21.82p 21.82p 21.35p 21.82p 453
27/03/2013 21.82p 22.20p 21.34p 21.82p 0
26/03/2013 21.82p 22.20p 21.34p 21.82p 10868
25/03/2013 21.82p 21.82p 21.20p 21.82p 27893
22/03/2013 21.82p 21.82p 21.20p 21.82p 241
21/03/2013 21.82p 21.82p 21.20p 21.82p 1107
20/03/2013 21.82p 21.95p 21.20p 21.82p 70876
19/03/2013 21.82p 21.82p 21.20p 21.82p 32216
18/03/2013 22.45p 22.45p 21.20p 21.82p 1622
15/03/2013 22.45p 22.45p 19.95p 22.45p 52126
14/03/2013 22.45p 22.45p 21.20p 22.45p 72174
13/03/2013 23.07p 23.07p 21.20p 22.45p 17434
12/03/2013 23.07p 23.07p 21.95p 23.07p 0
11/03/2013 23.07p 23.07p 21.95p 23.07p 14907
08/03/2013 23.69p 24.32p 22.45p 23.07p 5490
07/03/2013 23.07p 23.69p 21.85p 23.69p 24862
06/03/2013 23.07p 23.07p 21.82p 23.07p 0
05/03/2013 23.07p 23.07p 21.82p 23.07p 7618
04/03/2013 23.07p 23.07p 21.82p 23.07p 7534
01/03/2013 23.07p 23.07p 21.72p 23.07p 2566
28/02/2013 23.69p 23.69p 21.50p 23.07p 29391
27/02/2013 23.69p 24.32p 21.45p 23.69p 0
26/02/2013 24.32p 24.32p 21.45p 23.69p 65017
25/02/2013 24.32p 24.32p 22.45p 24.32p 113
22/02/2013 24.32p 24.94p 22.45p 24.32p 0
21/02/2013 24.32p 24.32p 22.45p 24.32p 11207
20/02/2013 24.32p 24.32p 21.20p 24.32p 21500
19/02/2013 24.32p 24.32p 22.45p 24.32p 16685
18/02/2013 26.19p 26.19p 22.45p 24.32p 57487
15/02/2013 22.45p 22.94p 21.20p 22.45p 7338
14/02/2013 23.07p 23.07p 21.20p 22.45p 17489
13/02/2013 23.07p 23.07p 22.94p 23.07p 595
12/02/2013 23.07p 23.69p 22.45p 23.07p 0
11/02/2013 23.69p 23.69p 22.45p 23.07p 15475
08/02/2013 23.69p 23.69p 22.45p 23.69p 802
07/02/2013 23.94p 23.94p 22.94p 23.69p 2005
06/02/2013 23.94p 23.94p 22.45p 23.94p 75029
05/02/2013 23.94p 24.32p 22.45p 23.94p 0
04/02/2013 23.69p 24.32p 22.45p 23.94p 0
01/02/2013 24.32p 24.32p 22.45p 23.94p 18121
31/01/2013 24.32p 24.32p 22.45p 24.32p 27059
30/01/2013 24.32p 24.32p 22.67p 24.32p 2919
29/01/2013 24.32p 24.32p 22.70p 24.32p 4308
28/01/2013 24.32p 25.69p 24.32p 24.32p 1902
25/01/2013 24.32p 25.69p 22.70p 24.32p 17262
24/01/2013 24.32p 24.94p 19.95p 24.32p 0
23/01/2013 24.32p 24.94p 19.95p 24.32p 120932
22/01/2013 23.07p 24.94p 23.07p 23.69p 21493
21/01/2013 23.07p 23.44p 22.45p 23.07p 29030
18/01/2013 23.07p 23.29p 22.45p 23.07p 20530
17/01/2013 23.07p 23.44p 21.70p 23.07p 25301
16/01/2013 23.69p 23.69p 19.95p 23.07p 30347
15/01/2013 24.32p 24.32p 22.45p 23.69p 22477
14/01/2013 24.32p 24.32p 22.45p 24.32p 0
11/01/2013 24.32p 24.32p 22.45p 24.32p 6722
10/01/2013 24.32p 24.32p 22.45p 24.32p 35290
09/01/2013 24.94p 24.94p 23.44p 24.32p 8019
08/01/2013 24.57p 24.94p 23.84p 24.94p 24068
07/01/2013 22.45p 24.57p 22.45p 24.57p 84268
04/01/2013 22.45p 23.44p 21.85p 22.45p 3841
03/01/2013 21.82p 23.44p 20.45p 22.45p 31617
02/01/2013 23.69p 23.69p 19.95p 21.82p 25456
31/12/2012 24.94p 24.94p 22.42p 23.69p 14344
28/12/2012 24.94p 24.94p 22.45p 24.94p 4954
27/12/2012 25.56p 26.19p 22.94p 24.94p 6997
24/12/2012 26.19p 26.84p 24.54p 25.56p 11919
21/12/2012 24.32p 27.43p 24.07p 26.19p 114231
20/12/2012 23.69p 23.69p 23.69p 23.69p 12831
19/12/2012 24.94p 24.94p 21.86p 23.69p 18678
18/12/2012 24.94p 24.94p 23.69p 24.94p 605
17/12/2012 24.94p 24.94p 23.69p 24.94p 4109
14/12/2012 24.94p 25.29p 23.69p 24.94p 6056
13/12/2012 25.56p 25.56p 23.69p 24.94p 12805
12/12/2012 25.56p 25.56p 23.69p 25.56p 11365
11/12/2012 28.06p 28.06p 24.94p 25.56p 62940
10/12/2012 28.68p 28.68p 26.19p 28.06p 23570
07/12/2012 28.68p 30.30p 26.19p 28.68p 34506
06/12/2012 30.55p 36.16p 24.19p 28.68p 388228
05/12/2012 25.56p 25.69p 24.94p 25.56p 5213
04/12/2012 25.56p 25.94p 23.69p 25.56p 57519
03/12/2012 25.56p 25.56p 24.94p 25.56p 5172
30/11/2012 25.56p 25.69p 25.56p 25.56p 6020
29/11/2012 25.56p 25.56p 24.94p 25.56p 5266
28/11/2012 26.81p 26.81p 24.94p 25.56p 24539
27/11/2012 27.43p 27.43p 26.44p 26.81p 2712
26/11/2012 28.06p 28.06p 26.19p 27.43p 8521
23/11/2012 27.43p 31.17p 26.93p 28.06p 85695
22/11/2012 23.69p 28.68p 23.69p 27.43p 77268
21/11/2012 25.56p 25.56p 23.69p 23.69p 63321
20/11/2012 25.56p 25.56p 23.69p 25.56p 2671
19/11/2012 24.32p 25.94p 23.69p 24.94p 30744
16/11/2012 24.32p 24.32p 22.45p 24.32p 29571
15/11/2012 24.32p 24.32p 22.45p 24.32p 4611
14/11/2012 24.94p 24.94p 23.69p 24.32p 25061
13/11/2012 25.56p 25.56p 23.69p 24.94p 28669
12/11/2012 25.56p 25.56p 23.69p 25.56p 5856
09/11/2012 25.56p 25.56p 24.07p 25.56p 14401
08/11/2012 25.56p 26.14p 24.57p 25.56p 8216
07/11/2012 25.56p 27.43p 23.74p 25.56p 0
06/11/2012 24.32p 27.43p 23.74p 25.56p 55455
05/11/2012 24.94p 25.44p 23.74p 24.32p 19043
02/11/2012 25.56p 25.56p 23.69p 24.94p 15442
01/11/2012 25.56p 25.56p 23.97p 25.56p 10756
31/10/2012 25.56p 25.56p 24.19p 25.56p 6829
30/10/2012 25.56p 25.56p 23.94p 25.56p 29185
29/10/2012 25.56p 25.56p 24.94p 25.56p 2319
26/10/2012 26.19p 26.19p 23.69p 25.56p 19669
25/10/2012 26.19p 26.19p 23.69p 26.19p 2406
24/10/2012 24.94p 26.81p 24.94p 26.81p 82471
23/10/2012 24.32p 29.08p 24.18p 24.94p 112282
22/10/2012 23.69p 24.44p 21.95p 24.32p 12000
19/10/2012 23.69p 23.69p 21.95p 23.69p 41149
18/10/2012 23.69p 24.64p 21.95p 23.69p 41494
17/10/2012 23.69p 25.19p 21.82p 23.69p 8853
16/10/2012 23.07p 24.79p 21.20p 23.69p 53463
15/10/2012 23.69p 24.32p 21.24p 23.07p 5647
12/10/2012 23.07p 24.94p 22.45p 23.69p 0
11/10/2012 24.94p 24.94p 22.45p 23.69p 14428
10/10/2012 21.82p 25.44p 20.58p 24.94p 68639
09/10/2012 21.82p 22.20p 20.45p 21.82p 13869
08/10/2012 21.82p 21.82p 20.45p 21.82p 4210
05/10/2012 21.82p 21.82p 19.95p 21.82p 64922
04/10/2012 21.82p 21.95p 20.20p 21.82p 10010
03/10/2012 21.82p 21.82p 20.51p 21.82p 241
02/10/2012 21.82p 21.82p 20.45p 21.82p 4859
01/10/2012 21.82p 22.79p 19.95p 21.82p 81119
28/09/2012 17.46p 24.94p 14.96p 21.82p 246742
27/09/2012 18.70p 18.70p 14.96p 17.46p 4010
26/09/2012 18.70p 18.70p 17.46p 18.70p 5889
25/09/2012 18.70p 18.70p 17.46p 18.70p 1850
24/09/2012 18.70p 18.70p 18.46p 18.70p 8023
21/09/2012 19.33p 19.33p 14.96p 18.70p 7819
20/09/2012 18.46p 20.04p 16.21p 19.33p 10225
19/09/2012 18.46p 18.46p 16.21p 18.46p 1203
18/09/2012 19.08p 19.08p 14.96p 18.46p 4051
17/09/2012 20.33p 20.33p 17.46p 19.08p 12774
14/09/2012 20.33p 20.33p 19.96p 20.33p 3608
13/09/2012 20.33p 20.33p 20.04p 20.33p 5348
12/09/2012 20.33p 20.33p 20.05p 20.33p 0
11/09/2012 20.33p 20.33p 20.05p 20.33p 11880
10/09/2012 20.33p 20.33p 20.08p 20.33p 601
07/09/2012 20.33p 20.70p 19.95p 20.33p 6616
06/09/2012 20.33p 20.45p 19.20p 20.33p 6015
05/09/2012 20.33p 20.95p 20.33p 20.33p 0
04/09/2012 20.58p 20.95p 20.33p 20.33p 2686
03/09/2012 21.20p 21.20p 19.95p 20.58p 10519
31/08/2012 22.45p 22.45p 21.20p 21.20p 714
30/08/2012 22.45p 22.45p 21.20p 22.45p 0
29/08/2012 22.45p 22.45p 21.20p 22.45p 0
28/08/2012 22.45p 22.45p 21.20p 22.45p 409
24/08/2012 22.45p 22.45p 21.20p 22.45p 481
23/08/2012 22.45p 22.45p 17.58p 22.45p 2005
22/08/2012 22.45p 22.45p 20.58p 22.45p 6015
21/08/2012 23.07p 23.07p 21.45p 22.45p 4411
20/08/2012 22.45p 23.07p 22.45p 23.07p 401
17/08/2012 21.82p 22.45p 20.45p 22.45p 17843
16/08/2012 21.20p 21.82p 20.95p 21.82p 3507
15/08/2012 21.82p 21.82p 19.20p 21.20p 4686
14/08/2012 21.82p 21.82p 19.95p 21.82p 2005
13/08/2012 21.82p 21.82p 19.71p 21.82p 4812
10/08/2012 21.82p 21.82p 20.45p 21.82p 481
09/08/2012 21.82p 21.82p 19.99p 21.82p 18044
08/08/2012 21.82p 22.11p 20.45p 21.82p 1793
07/08/2012 21.82p 22.45p 20.72p 21.82p 24288
06/08/2012 22.45p 22.45p 20.70p 21.82p 11428
03/08/2012 23.07p 23.07p 21.20p 22.45p 9643
02/08/2012 22.45p 23.57p 21.70p 23.07p 47967
01/08/2012 21.82p 24.94p 21.57p 22.45p 187483
31/07/2012 19.95p 23.69p 18.95p 21.82p 67440
30/07/2012 16.83p 21.51p 16.83p 19.95p 82265
27/07/2012 17.21p 17.21p 16.21p 16.83p 3214
26/07/2012 17.21p 17.21p 16.24p 17.21p 343
25/07/2012 17.83p 17.83p 13.72p 17.21p 15047

*Close Price adjusted for both dividends and splits