Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/07/2012 17.83p 18.08p 17.83p 17.83p 2697
23/07/2012 18.08p 18.08p 17.48p 17.83p 281
20/07/2012 18.70p 18.70p 18.08p 18.08p 10024
19/07/2012 19.33p 19.33p 17.46p 18.70p 72
18/07/2012 19.95p 19.95p 16.21p 19.33p 20707
17/07/2012 19.95p 19.95p 19.38p 19.95p 281
16/07/2012 20.58p 20.58p 19.28p 19.95p 3997
13/07/2012 20.58p 20.58p 19.28p 20.58p 0
12/07/2012 20.58p 20.58p 19.28p 20.58p 0
11/07/2012 20.58p 20.58p 19.28p 20.58p 1203
10/07/2012 20.58p 20.58p 20.58p 20.58p 0
09/07/2012 20.58p 20.58p 20.58p 20.58p 21887
06/07/2012 20.58p 20.58p 19.28p 20.58p 1574
05/07/2012 20.58p 20.58p 19.28p 20.58p 0
04/07/2012 20.58p 20.58p 19.28p 20.58p 143
03/07/2012 23.07p 23.07p 19.95p 20.58p 34082
02/07/2012 24.32p 24.32p 22.45p 23.07p 22906
29/06/2012 24.69p 24.94p 23.82p 24.32p 42294
28/06/2012 24.07p 24.94p 22.45p 24.69p 56938
27/06/2012 25.31p 25.31p 22.45p 24.07p 6015
26/06/2012 25.31p 25.44p 24.94p 25.31p 10318
25/06/2012 24.32p 26.19p 23.97p 25.31p 124329
22/06/2012 24.94p 24.94p 23.94p 24.32p 6015
21/06/2012 24.32p 25.56p 24.32p 24.94p 21966
20/06/2012 24.32p 24.49p 23.69p 24.32p 10627
19/06/2012 24.32p 24.69p 22.94p 24.32p 20107
18/06/2012 24.32p 24.94p 24.32p 24.32p 1460
15/06/2012 24.32p 26.19p 24.32p 24.32p 0
14/06/2012 24.32p 26.19p 24.32p 24.32p 0
13/06/2012 24.94p 26.19p 24.32p 24.32p 0
12/06/2012 26.19p 26.19p 24.94p 24.94p 6015
11/06/2012 24.94p 26.24p 19.95p 24.32p 206216
08/06/2012 24.32p 28.04p 21.82p 24.94p 105956
07/06/2012 28.68p 28.68p 18.70p 24.32p 224754
06/06/2012 25.56p 28.68p 25.44p 28.68p 3982
01/06/2012 25.56p 25.56p 25.44p 25.56p 4742
31/05/2012 26.81p 29.43p 25.56p 25.56p 0
30/05/2012 27.43p 29.43p 26.31p 26.81p 120471
29/05/2012 29.30p 29.30p 26.19p 27.43p 12473
28/05/2012 30.55p 30.55p 28.68p 29.30p 2606
25/05/2012 30.55p 30.55p 24.94p 30.55p 4057
24/05/2012 30.55p 30.55p 29.18p 30.55p 1288
23/05/2012 30.55p 30.55p 28.68p 30.55p 3681
22/05/2012 29.93p 31.49p 27.43p 30.55p 68617
21/05/2012 30.55p 30.55p 24.94p 29.93p 14793
18/05/2012 31.80p 31.80p 28.68p 30.55p 15729
17/05/2012 31.80p 31.80p 31.30p 31.80p 3442
16/05/2012 32.42p 32.42p 31.17p 31.80p 8730
15/05/2012 31.17p 33.67p 30.18p 32.42p 71837
14/05/2012 31.17p 31.17p 30.68p 31.17p 10093
11/05/2012 31.17p 31.67p 29.93p 31.17p 13901
10/05/2012 34.92p 34.92p 29.30p 31.17p 18542
09/05/2012 34.92p 34.92p 29.93p 34.92p 14700
08/05/2012 35.54p 35.54p 32.05p 34.92p 10234
04/05/2012 34.29p 35.54p 31.77p 35.54p 12254
03/05/2012 32.42p 34.29p 29.93p 34.29p 77236
02/05/2012 34.29p 34.29p 28.68p 32.42p 642532
01/05/2012 36.79p 36.79p 27.43p 34.29p 35205
30/04/2012 35.54p 36.79p 32.42p 36.79p 12252
27/04/2012 35.54p 35.54p 33.37p 35.54p 1559
26/04/2012 36.79p 36.79p 33.67p 35.54p 7359
25/04/2012 36.79p 36.79p 33.67p 36.79p 6608
24/04/2012 36.79p 36.79p 33.67p 36.79p 7371
23/04/2012 36.79p 36.79p 33.67p 36.79p 29914
20/04/2012 37.41p 37.41p 33.67p 36.79p 16380
19/04/2012 39.28p 39.28p 34.92p 37.41p 15462
18/04/2012 39.90p 39.90p 37.41p 38.66p 11283
17/04/2012 39.28p 39.90p 35.16p 39.90p 48920
16/04/2012 39.90p 43.02p 37.41p 39.28p 52645
13/04/2012 36.16p 41.40p 36.16p 39.90p 41901
12/04/2012 36.16p 36.16p 32.73p 36.16p 28950
11/04/2012 37.41p 37.41p 33.17p 36.16p 17395
10/04/2012 37.41p 37.41p 35.16p 37.41p 9819
05/04/2012 38.03p 38.03p 34.92p 37.41p 7231
04/04/2012 39.90p 39.90p 36.16p 38.03p 11311
03/04/2012 36.16p 42.02p 34.92p 39.90p 165763
02/04/2012 38.66p 39.28p 32.55p 36.16p 347936
30/03/2012 38.66p 38.66p 36.16p 38.66p 2804
29/03/2012 39.28p 39.28p 34.92p 38.66p 34465
28/03/2012 48.63p 51.48p 38.66p 39.28p 368748
27/03/2012 37.41p 53.50p 37.41p 45.51p 852925
26/03/2012 31.80p 37.41p 31.80p 37.41p 52567
23/03/2012 34.92p 34.92p 29.93p 31.80p 135448
22/03/2012 36.16p 36.16p 32.67p 34.92p 6698
21/03/2012 36.16p 36.39p 32.42p 36.16p 26952
20/03/2012 36.16p 37.72p 36.16p 36.16p 633
19/03/2012 36.79p 37.83p 33.79p 36.16p 13626
16/03/2012 38.66p 38.66p 37.41p 38.03p 27564
15/03/2012 41.77p 41.77p 37.11p 38.66p 24896
14/03/2012 42.40p 43.52p 37.66p 41.77p 24641
13/03/2012 44.89p 46.75p 40.15p 42.40p 188644
12/03/2012 41.15p 41.15p 39.95p 41.15p 19389
09/03/2012 42.40p 42.77p 40.40p 41.15p 21194
08/03/2012 43.64p 43.64p 38.89p 42.40p 21066
07/03/2012 43.64p 44.89p 40.90p 43.64p 13172
06/03/2012 43.64p 45.14p 40.80p 43.64p 37984
05/03/2012 43.64p 46.89p 39.90p 43.64p 41084
02/03/2012 43.64p 47.14p 43.64p 43.64p 20226
01/03/2012 42.40p 44.64p 41.03p 43.64p 142314
29/02/2012 44.27p 44.64p 40.40p 42.40p 172782
28/02/2012 45.51p 45.51p 43.62p 44.27p 10694
27/02/2012 49.88p 52.37p 42.40p 45.51p 89762
24/02/2012 61.10p 61.10p 57.36p 61.10p 396
23/02/2012 64.22p 64.22p 59.86p 61.10p 6616
22/02/2012 59.23p 64.22p 57.86p 64.22p 31546
21/02/2012 56.74p 61.60p 56.36p 59.23p 14388
20/02/2012 57.98p 57.98p 56.15p 56.74p 647
17/02/2012 57.98p 58.86p 56.11p 57.98p 8208
16/02/2012 59.86p 59.86p 57.36p 57.98p 3699
15/02/2012 69.21p 71.58p 53.00p 59.86p 59238
14/02/2012 60.48p 82.30p 60.48p 69.21p 159871
13/02/2012 62.35p 62.35p 54.87p 56.11p 9689
10/02/2012 62.97p 62.97p 57.36p 62.35p 2122
09/02/2012 69.83p 69.83p 59.61p 62.97p 7404
08/02/2012 51.75p 77.31p 48.76p 69.83p 70642
07/02/2012 56.11p 56.11p 49.88p 51.75p 10546
06/02/2012 58.61p 59.86p 52.37p 56.11p 17429
03/02/2012 63.60p 63.60p 52.37p 58.61p 52827
02/02/2012 74.82p 74.82p 56.11p 63.60p 110880
01/02/2012 84.17p 94.77p 68.58p 74.82p 190985
31/01/2012 41.77p 112.23p 41.77p 81.05p 876192
30/01/2012 40.53p 40.53p 37.41p 37.41p 1432
27/01/2012 39.28p 40.53p 36.16p 40.53p 19251
26/01/2012 39.90p 39.90p 37.41p 39.90p 1604
25/01/2012 39.90p 39.90p 37.41p 39.90p 0
24/01/2012 37.41p 39.90p 37.41p 39.90p 34341
23/01/2012 37.41p 39.65p 37.41p 37.41p 1804
20/01/2012 35.54p 37.41p 35.54p 37.41p 12791
19/01/2012 35.54p 36.79p 34.29p 35.54p 0
18/01/2012 34.29p 36.79p 34.29p 35.54p 23703
17/01/2012 48.63p 48.63p 28.06p 34.29p 119872
16/01/2012 48.63p 48.63p 44.89p 48.63p 8821
13/01/2012 48.63p 56.11p 48.63p 48.63p 0
12/01/2012 56.11p 56.11p 48.63p 48.63p 802
11/01/2012 56.11p 56.11p 49.88p 56.11p 4411
10/01/2012 56.11p 56.11p 49.88p 56.11p 0
09/01/2012 56.11p 56.11p 49.88p 56.11p 0
06/01/2012 56.11p 56.11p 49.88p 56.11p 401
05/01/2012 56.11p 56.11p 49.88p 56.11p 80
04/01/2012 56.11p 56.11p 49.88p 56.11p 0
03/01/2012 56.11p 56.11p 49.88p 56.11p 185
30/12/2011 56.11p 56.11p 50.00p 56.11p 0
29/12/2011 56.11p 56.11p 50.00p 56.11p 0
28/12/2011 56.11p 56.11p 50.00p 56.11p 1174
23/12/2011 56.11p 56.11p 54.87p 56.11p 0
22/12/2011 56.11p 56.11p 54.87p 56.11p 0
21/12/2011 54.87p 56.11p 54.87p 56.11p 6616
20/12/2011 65.47p 65.47p 62.35p 65.47p 0
19/12/2011 65.47p 65.47p 62.35p 65.47p 0
16/12/2011 65.47p 65.47p 62.35p 65.47p 0
15/12/2011 65.47p 65.47p 62.35p 65.47p 0
14/12/2011 65.47p 65.47p 62.35p 65.47p 0
13/12/2011 65.47p 65.47p 62.35p 65.47p 0
12/12/2011 65.47p 65.47p 62.35p 65.47p 0
09/12/2011 65.47p 65.47p 62.35p 65.47p 0
08/12/2011 65.47p 65.47p 62.35p 65.47p 0
07/12/2011 65.47p 65.47p 62.35p 65.47p 0
06/12/2011 65.47p 65.47p 62.35p 65.47p 0
05/12/2011 65.47p 65.47p 62.35p 65.47p 0
02/12/2011 65.47p 65.47p 62.35p 65.47p 0
01/12/2011 65.47p 65.47p 62.35p 65.47p 0
30/11/2011 65.47p 65.47p 62.35p 65.47p 0
29/11/2011 65.47p 65.47p 62.35p 65.47p 0
28/11/2011 65.47p 65.47p 62.35p 65.47p 0
25/11/2011 65.47p 65.47p 62.35p 65.47p 0
24/11/2011 65.47p 65.47p 62.35p 65.47p 0
23/11/2011 65.47p 65.47p 62.35p 65.47p 0
22/11/2011 65.47p 65.47p 62.35p 65.47p 0
21/11/2011 65.47p 65.47p 62.35p 65.47p 0
18/11/2011 65.47p 65.47p 62.35p 65.47p 0
17/11/2011 65.47p 65.47p 62.35p 65.47p 0
16/11/2011 65.47p 65.47p 62.35p 65.47p 0
15/11/2011 65.47p 65.47p 62.35p 65.47p 0
14/11/2011 65.47p 65.47p 62.35p 65.47p 0
11/11/2011 65.47p 65.47p 62.35p 65.47p 0
10/11/2011 65.47p 65.47p 62.35p 65.47p 0
09/11/2011 65.47p 65.47p 62.35p 65.47p 0
08/11/2011 65.47p 65.47p 62.35p 65.47p 0
07/11/2011 65.47p 65.47p 62.35p 65.47p 0
04/11/2011 65.47p 65.47p 62.35p 65.47p 0
03/11/2011 65.47p 65.47p 62.35p 65.47p 0
02/11/2011 65.47p 65.47p 62.35p 65.47p 0
01/11/2011 65.47p 65.47p 62.35p 65.47p 0
31/10/2011 65.47p 65.47p 62.35p 65.47p 0
28/10/2011 65.47p 65.47p 62.35p 65.47p 0
27/10/2011 65.47p 65.47p 62.35p 65.47p 0
26/10/2011 65.47p 65.47p 62.35p 65.47p 0
25/10/2011 65.47p 65.47p 62.35p 65.47p 0
24/10/2011 65.47p 65.47p 62.35p 65.47p 0
21/10/2011 65.47p 65.47p 62.35p 65.47p 0
20/10/2011 65.47p 65.47p 62.35p 65.47p 0
19/10/2011 65.47p 65.47p 62.35p 65.47p 0
18/10/2011 65.47p 65.47p 62.35p 65.47p 0
17/10/2011 65.47p 65.47p 62.35p 65.47p 0
14/10/2011 65.47p 65.47p 62.35p 65.47p 0
13/10/2011 65.47p 65.47p 62.35p 65.47p 0
12/10/2011 65.47p 65.47p 62.35p 65.47p 0
11/10/2011 65.47p 65.47p 62.35p 65.47p 0
10/10/2011 65.47p 65.47p 62.35p 65.47p 0
07/10/2011 65.47p 65.47p 62.35p 65.47p 0

*Close Price adjusted for both dividends and splits