Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2010 130.93p 135.92p 127.19p 130.93p 8843
04/03/2010 124.70p 134.05p 124.70p 130.93p 15291
03/03/2010 124.70p 127.82p 120.21p 124.70p 6105
02/03/2010 121.58p 124.70p 118.46p 124.70p 14194
01/03/2010 121.58p 121.58p 118.46p 121.58p 241
26/02/2010 118.46p 121.95p 118.46p 121.58p 6910
25/02/2010 118.46p 118.46p 118.46p 118.46p 0
24/02/2010 118.46p 118.46p 113.48p 118.46p 401
23/02/2010 118.46p 122.20p 112.23p 118.46p 9902
22/02/2010 118.46p 118.46p 115.35p 118.46p 0
19/02/2010 118.46p 118.46p 113.97p 118.46p 1554
18/02/2010 112.23p 118.46p 112.23p 118.46p 46890
17/02/2010 112.23p 112.23p 106.62p 112.23p 1311
16/02/2010 112.23p 112.23p 108.49p 112.23p 3609
15/02/2010 112.23p 118.46p 106.62p 112.23p 7307
12/02/2010 109.11p 112.23p 105.99p 109.11p 35023
11/02/2010 102.88p 112.23p 101.63p 109.11p 15282
10/02/2010 96.64p 105.99p 96.14p 102.88p 26628
09/02/2010 102.88p 112.23p 90.41p 96.64p 30436
08/02/2010 71.83p 118.46p 71.83p 103.00p 112296
05/02/2010 62.35p 65.47p 49.88p 65.47p 31207
04/02/2010 68.58p 68.58p 56.11p 62.35p 2050
03/02/2010 68.58p 68.58p 62.35p 68.58p 241
02/02/2010 68.58p 68.58p 62.35p 68.58p 401
01/02/2010 68.58p 68.58p 68.33p 68.58p 146
29/01/2010 68.58p 68.58p 68.58p 68.58p 0
28/01/2010 68.58p 68.58p 68.58p 68.58p 0
27/01/2010 71.70p 71.70p 68.58p 68.58p 0
26/01/2010 71.70p 71.70p 71.70p 71.70p 0
25/01/2010 71.70p 71.70p 71.70p 71.70p 0
22/01/2010 74.82p 74.82p 71.70p 71.70p 0
21/01/2010 71.70p 74.82p 71.70p 74.82p 0
20/01/2010 71.70p 71.70p 71.70p 71.70p 0
19/01/2010 74.82p 74.82p 68.58p 71.70p 4240
18/01/2010 74.82p 74.82p 74.82p 74.82p 0
15/01/2010 74.82p 74.82p 74.57p 74.82p 802
14/01/2010 74.82p 74.82p 74.82p 74.82p 0
13/01/2010 77.94p 77.94p 74.82p 74.82p 571
12/01/2010 87.29p 87.29p 68.58p 77.94p 1203
11/01/2010 87.29p 87.29p 87.29p 87.29p 0
08/01/2010 74.82p 87.29p 74.82p 87.29p 6015
07/01/2010 65.47p 74.82p 65.47p 74.82p 0
06/01/2010 71.70p 71.70p 56.11p 65.47p 62037
05/01/2010 81.05p 81.05p 69.83p 71.70p 401
04/01/2010 77.94p 81.05p 77.94p 81.05p 0
31/12/2009 81.05p 81.05p 77.94p 77.94p 0
30/12/2009 81.05p 81.05p 81.05p 81.05p 0
29/12/2009 81.05p 81.05p 81.05p 81.05p 0
24/12/2009 81.05p 81.05p 81.05p 81.05p 0
23/12/2009 81.05p 81.05p 77.94p 81.05p 0
22/12/2009 81.05p 81.05p 81.05p 81.05p 0
21/12/2009 84.17p 84.17p 77.94p 81.05p 0
18/12/2009 81.05p 84.17p 81.05p 84.17p 0
17/12/2009 81.05p 81.05p 81.05p 81.05p 0
16/12/2009 81.05p 81.05p 81.05p 81.05p 0
15/12/2009 84.17p 84.17p 81.05p 81.05p 0
14/12/2009 84.17p 84.17p 84.17p 84.17p 0
11/12/2009 84.17p 84.17p 84.17p 84.17p 0
10/12/2009 84.17p 84.17p 84.17p 84.17p 0
09/12/2009 81.05p 84.79p 81.05p 84.17p 2335
08/12/2009 93.52p 93.52p 74.82p 81.05p 3348
07/12/2009 93.52p 93.52p 87.29p 93.52p 160
04/12/2009 93.52p 93.52p 93.52p 93.52p 0
03/12/2009 93.52p 93.52p 87.29p 93.52p 301
02/12/2009 93.52p 93.52p 87.29p 93.52p 20
01/12/2009 93.52p 93.52p 93.52p 93.52p 0
30/11/2009 93.52p 93.52p 87.29p 93.52p 401
27/11/2009 105.99p 105.99p 91.03p 93.52p 4089
26/11/2009 105.99p 105.99p 105.99p 105.99p 0
25/11/2009 112.23p 112.23p 99.76p 105.99p 2221
24/11/2009 112.23p 112.23p 112.23p 112.23p 0
23/11/2009 112.23p 112.23p 105.99p 112.23p 200
20/11/2009 112.23p 112.23p 106.24p 112.23p 1298
19/11/2009 112.23p 115.84p 105.99p 112.23p 7742
18/11/2009 105.99p 112.23p 105.99p 112.23p 1716
17/11/2009 99.76p 105.99p 93.52p 105.99p 11837
16/11/2009 99.76p 99.76p 93.52p 99.76p 200
13/11/2009 99.76p 99.76p 93.52p 99.76p 481
12/11/2009 99.76p 99.76p 93.50p 99.76p 401
11/11/2009 99.76p 99.76p 93.47p 99.76p 401
10/11/2009 102.88p 99.76p 93.52p 99.76p 3445
09/11/2009 102.88p 102.88p 102.88p 102.88p 4010
06/11/2009 102.88p 102.88p 99.76p 102.88p 393
05/11/2009 105.99p 102.88p 93.52p 102.88p 9814
04/11/2009 115.35p 115.35p 102.88p 105.99p 164
03/11/2009 115.35p 118.41p 112.85p 115.35p 641
02/11/2009 115.35p 115.35p 112.85p 115.35p 401
30/10/2009 112.23p 117.22p 115.35p 115.35p 1203
29/10/2009 112.23p 118.46p 109.11p 112.23p 100
28/10/2009 127.82p 118.46p 105.99p 112.23p 32497
27/10/2009 130.93p 127.82p 118.46p 127.82p 5273
26/10/2009 121.58p 137.17p 124.70p 130.93p 12430
23/10/2009 127.82p 121.58p 112.23p 121.58p 1203
22/10/2009 127.82p 127.82p 127.82p 127.82p 0
21/10/2009 127.82p 127.82p 127.82p 127.82p 0
20/10/2009 134.05p 127.82p 124.70p 127.82p 966
19/10/2009 140.29p 147.17p 126.77p 134.05p 5969
16/10/2009 146.52p 140.29p 137.17p 140.29p 271
15/10/2009 177.69p 193.28p 146.52p 146.52p 35710
14/10/2009 180.81p 180.81p 174.58p 177.69p 17225
13/10/2009 155.87p 187.05p 158.99p 180.81p 102832
12/10/2009 140.29p 160.86p 148.39p 155.87p 2586
09/10/2009 137.17p 147.77p 135.62p 140.29p 3209
08/10/2009 115.35p 143.40p 118.46p 137.17p 13601
07/10/2009 115.35p 115.35p 107.86p 115.35p 200
06/10/2009 121.58p 118.46p 112.23p 115.35p 17242
05/10/2009 127.82p 127.82p 121.58p 121.58p 55
02/10/2009 118.46p 127.82p 115.35p 127.82p 41031
01/10/2009 105.99p 124.70p 102.88p 124.70p 113366
30/09/2009 105.99p 112.23p 102.88p 105.99p 80628
29/09/2009 105.99p 105.99p 103.50p 105.99p 381
28/09/2009 105.99p 112.23p 102.88p 105.99p 24700
25/09/2009 105.99p 110.36p 102.88p 105.99p 401
24/09/2009 105.99p 105.99p 105.99p 105.99p 0
23/09/2009 105.99p 105.99p 102.88p 105.99p 401
22/09/2009 112.23p 110.36p 102.88p 105.99p 16961
21/09/2009 112.23p 112.23p 112.23p 112.23p 210

*Close Price adjusted for both dividends and splits