Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 24.00p 24.00p 23.05p 23.50p 136412
30/09/2022 24.00p 24.40p 23.25p 24.00p 227548
29/09/2022 24.25p 24.50p 23.50p 24.00p 72655
28/09/2022 23.75p 25.00p 23.60p 24.00p 517725
27/09/2022 23.50p 25.00p 23.00p 23.75p 2125889
26/09/2022 23.50p 24.00p 23.00p 23.00p 1121679
23/09/2022 23.00p 24.00p 22.75p 23.50p 207699
22/09/2022 23.00p 23.75p 23.00p 23.00p 96761
21/09/2022 23.00p 24.00p 22.50p 23.00p 206217
20/09/2022 23.00p 24.00p 22.70p 23.00p 148636
19/09/2022 23.00p 23.40p 22.13p 23.00p 162858
16/09/2022 23.00p 23.40p 22.13p 23.00p 162858
15/09/2022 24.00p 24.00p 22.13p 23.00p 71675
14/09/2022 24.00p 24.00p 23.35p 24.00p 40041
13/09/2022 24.00p 25.00p 23.10p 24.00p 195100
12/09/2022 25.00p 25.74p 24.00p 24.00p 354127
09/09/2022 23.00p 25.75p 23.00p 25.00p 379583
08/09/2022 22.00p 23.99p 22.00p 23.00p 1719337
07/09/2022 21.50p 23.00p 21.25p 22.00p 219764
06/09/2022 21.00p 22.05p 21.00p 21.50p 173319
05/09/2022 21.00p 21.17p 20.00p 21.00p 93572
02/09/2022 21.00p 21.73p 21.00p 21.00p 321992
01/09/2022 21.00p 21.75p 20.50p 21.00p 780624
31/08/2022 21.00p 21.75p 20.88p 21.00p 31032
30/08/2022 21.00p 22.00p 20.00p 21.00p 227879
29/08/2022 21.00p 21.90p 20.41p 21.00p 210181
26/08/2022 21.00p 21.90p 20.41p 21.00p 210181
25/08/2022 21.00p 22.00p 20.34p 21.00p 104309
24/08/2022 21.00p 22.00p 21.00p 21.00p 24747
23/08/2022 21.50p 21.98p 20.50p 21.00p 207934
22/08/2022 21.50p 21.74p 21.50p 21.50p 42710
19/08/2022 21.50p 23.00p 21.00p 21.50p 542344
18/08/2022 21.50p 21.50p 20.20p 20.75p 80986
17/08/2022 21.25p 21.80p 21.00p 21.50p 111724
16/08/2022 21.50p 21.68p 21.06p 21.25p 202317
15/08/2022 21.25p 21.68p 20.99p 21.50p 157055
12/08/2022 21.25p 21.59p 20.50p 21.25p 67989
11/08/2022 21.50p 21.60p 20.50p 21.25p 26601
10/08/2022 21.50p 21.50p 21.00p 21.50p 57830
09/08/2022 21.50p 21.70p 21.00p 21.50p 44165
08/08/2022 22.50p 22.50p 21.00p 21.50p 135597
05/08/2022 22.50p 22.74p 22.03p 22.50p 35958
04/08/2022 22.75p 23.30p 22.22p 22.50p 115947
03/08/2022 22.75p 23.50p 22.25p 22.75p 126296
02/08/2022 22.75p 22.75p 22.01p 22.50p 53169
01/08/2022 23.00p 23.00p 22.38p 22.75p 125171
29/07/2022 23.00p 23.00p 22.51p 23.00p 60569
28/07/2022 23.00p 23.15p 22.50p 23.00p 146019
27/07/2022 22.50p 23.49p 22.25p 23.00p 1087702
26/07/2022 22.50p 23.00p 22.15p 22.50p 31219
25/07/2022 24.00p 24.00p 22.13p 22.50p 428943
22/07/2022 24.50p 24.50p 23.13p 24.00p 12242
21/07/2022 24.50p 24.50p 23.00p 24.50p 110384
20/07/2022 24.50p 24.95p 23.85p 24.50p 4481889
19/07/2022 24.00p 24.90p 23.13p 24.00p 440225
18/07/2022 24.00p 24.00p 23.75p 24.00p 1000
15/07/2022 24.00p 25.00p 24.00p 24.00p 61016
14/07/2022 24.00p 24.75p 23.50p 24.00p 415210
13/07/2022 24.00p 24.80p 23.75p 24.00p 270038
12/07/2022 23.00p 24.00p 22.50p 24.00p 281153
11/07/2022 22.50p 23.90p 22.10p 23.00p 260787
08/07/2022 21.00p 23.00p 20.81p 22.50p 54102
07/07/2022 21.00p 21.80p 20.75p 21.00p 80915
06/07/2022 21.00p 21.80p 20.66p 21.00p 1499
05/07/2022 22.50p 22.50p 21.00p 21.00p 53572
04/07/2022 22.50p 23.00p 22.01p 22.50p 112426
01/07/2022 22.50p 22.80p 22.00p 22.50p 388192
30/06/2022 22.50p 22.70p 22.01p 22.50p 20840
29/06/2022 22.00p 22.70p 21.50p 22.50p 59349
28/06/2022 22.00p 22.75p 21.26p 22.00p 120216
27/06/2022 22.00p 22.30p 20.00p 21.00p 85909
24/06/2022 22.00p 23.00p 21.10p 22.00p 49724
23/06/2022 22.50p 22.50p 22.00p 22.00p 19600
22/06/2022 22.75p 23.50p 22.01p 22.50p 80578
21/06/2022 22.75p 23.28p 22.10p 22.75p 31796
20/06/2022 22.75p 23.39p 22.75p 22.75p 2122
17/06/2022 22.75p 22.75p 22.75p 22.75p 0
16/06/2022 23.50p 23.50p 22.75p 22.75p 55061
15/06/2022 23.50p 23.50p 23.00p 23.50p 45000
14/06/2022 23.50p 23.60p 23.00p 23.50p 140394
13/06/2022 23.50p 24.00p 23.00p 23.50p 100700
10/06/2022 23.50p 23.85p 23.13p 23.50p 13839
09/06/2022 23.50p 24.00p 23.50p 23.50p 48753
08/06/2022 23.75p 24.38p 23.40p 23.50p 114472
07/06/2022 24.00p 24.46p 23.75p 23.75p 67998
06/06/2022 23.00p 24.90p 23.00p 24.00p 550935
03/06/2022 23.00p 25.00p 22.60p 23.00p 604608
02/06/2022 23.00p 25.00p 22.60p 23.00p 604608
01/06/2022 23.00p 25.00p 22.60p 23.00p 604608
31/05/2022 22.00p 24.00p 22.00p 23.00p 167492
30/05/2022 21.25p 22.90p 21.25p 22.00p 160803
27/05/2022 21.25p 21.50p 21.25p 21.25p 78053
26/05/2022 21.25p 21.25p 21.20p 21.25p 51791
25/05/2022 21.25p 21.25p 21.00p 21.25p 15362
24/05/2022 21.25p 21.25p 21.01p 21.25p 44774
23/05/2022 21.25p 21.25p 21.00p 21.25p 36077
20/05/2022 21.25p 21.40p 21.10p 21.25p 16911
19/05/2022 21.50p 21.50p 21.10p 21.25p 28334
18/05/2022 21.75p 22.00p 21.50p 21.50p 408447
17/05/2022 21.50p 22.00p 21.01p 21.75p 324201
16/05/2022 22.25p 22.25p 21.01p 21.50p 890464
13/05/2022 22.25p 22.50p 22.00p 22.25p 902575
12/05/2022 22.25p 22.50p 22.00p 22.50p 79345
11/05/2022 22.25p 22.50p 22.00p 22.25p 479041
10/05/2022 22.25p 22.50p 22.00p 22.25p 79929
09/05/2022 22.50p 22.50p 22.05p 22.25p 26372
06/05/2022 22.50p 22.88p 22.01p 22.50p 162628
05/05/2022 23.50p 23.50p 22.00p 22.50p 483826
04/05/2022 23.50p 24.00p 23.25p 23.50p 55341
03/05/2022 24.00p 24.50p 21.50p 23.50p 562252
02/05/2022 23.50p 25.00p 23.00p 24.00p 1730259
29/04/2022 23.50p 25.00p 23.00p 24.00p 1730259
28/04/2022 23.50p 24.00p 23.15p 23.50p 142366
27/04/2022 23.50p 24.00p 23.13p 23.50p 390056
26/04/2022 23.50p 23.98p 23.00p 23.50p 198545
25/04/2022 23.00p 23.50p 22.62p 23.00p 199732
22/04/2022 23.75p 23.87p 22.75p 23.00p 374105
21/04/2022 23.75p 23.90p 23.75p 23.75p 12468
20/04/2022 23.75p 24.40p 23.50p 23.75p 33790
19/04/2022 23.75p 24.00p 23.26p 23.75p 25675
18/04/2022 23.75p 24.50p 23.25p 23.75p 60214
15/04/2022 23.75p 24.50p 23.25p 23.75p 60214
14/04/2022 23.75p 24.50p 23.25p 23.75p 60214
13/04/2022 23.75p 24.34p 23.00p 23.75p 92009
12/04/2022 23.50p 24.50p 23.00p 23.75p 100747
11/04/2022 23.50p 23.98p 23.00p 23.50p 159509
08/04/2022 23.00p 23.99p 22.76p 23.50p 120414
07/04/2022 23.00p 23.50p 22.60p 23.50p 559148
06/04/2022 22.75p 24.00p 22.50p 23.00p 883942
05/04/2022 24.25p 24.35p 22.50p 22.75p 381941
04/04/2022 24.75p 25.13p 24.00p 24.25p 817998
01/04/2022 24.75p 25.50p 24.60p 25.00p 130681
31/03/2022 24.50p 25.50p 24.50p 24.75p 155745
30/03/2022 24.75p 25.50p 24.38p 24.50p 10749
29/03/2022 24.50p 25.40p 24.00p 24.75p 527072
28/03/2022 24.50p 24.99p 24.00p 24.50p 237051
25/03/2022 23.50p 24.90p 23.50p 24.50p 369210
24/03/2022 23.50p 23.90p 23.00p 23.50p 126761
23/03/2022 23.50p 24.00p 23.50p 23.50p 99900
22/03/2022 23.50p 23.88p 23.00p 23.50p 311208
21/03/2022 24.00p 24.40p 23.00p 23.50p 620626
18/03/2022 23.50p 25.00p 23.50p 24.00p 423912
17/03/2022 24.50p 24.88p 23.00p 23.50p 203087
16/03/2022 26.00p 26.00p 24.06p 24.50p 140367
15/03/2022 26.00p 26.22p 25.24p 26.00p 64262
14/03/2022 26.00p 27.00p 25.00p 26.00p 504748
11/03/2022 26.00p 27.00p 25.13p 26.00p 189723
10/03/2022 26.50p 27.00p 26.00p 26.00p 16584
09/03/2022 26.50p 26.90p 26.00p 26.50p 71824
08/03/2022 27.00p 28.00p 26.00p 26.50p 64964
07/03/2022 28.00p 29.00p 26.55p 27.00p 133104
04/03/2022 28.00p 28.30p 27.43p 28.00p 171395
03/03/2022 28.00p 30.00p 27.62p 28.00p 126903
02/03/2022 26.25p 28.45p 26.00p 28.00p 497283
01/03/2022 25.75p 26.50p 25.15p 26.00p 400701
28/02/2022 24.75p 25.38p 23.60p 25.00p 135099
25/02/2022 25.00p 26.50p 24.00p 26.50p 100868
24/02/2022 25.50p 25.50p 24.00p 25.00p 36884
23/02/2022 26.25p 26.25p 25.00p 25.50p 172423
22/02/2022 26.25p 26.50p 26.05p 26.25p 102282
21/02/2022 26.50p 26.50p 26.02p 26.25p 37025
18/02/2022 26.50p 26.75p 26.05p 26.50p 83710
17/02/2022 26.50p 27.00p 26.00p 26.50p 313438
16/02/2022 29.50p 29.50p 26.10p 26.50p 361476
15/02/2022 29.50p 30.00p 29.00p 29.50p 213903
14/02/2022 29.50p 30.50p 29.00p 29.50p 73967
11/02/2022 29.50p 30.00p 29.25p 30.00p 324087
10/02/2022 29.50p 30.00p 29.12p 29.50p 71747
09/02/2022 30.50p 31.00p 29.50p 29.50p 163495
08/02/2022 31.00p 31.90p 30.00p 30.50p 144798
07/02/2022 31.00p 32.00p 30.01p 31.00p 48180
04/02/2022 31.50p 32.00p 30.55p 31.00p 33485
03/02/2022 33.00p 33.00p 31.15p 31.50p 234610
02/02/2022 33.00p 34.00p 31.15p 32.00p 224382
01/02/2022 33.00p 33.00p 32.00p 33.00p 22669
31/01/2022 33.50p 33.50p 32.00p 33.00p 138289
28/01/2022 34.00p 35.00p 33.16p 33.50p 65623
27/01/2022 34.00p 35.00p 33.33p 34.00p 61969
26/01/2022 34.00p 35.00p 33.33p 34.00p 55123
25/01/2022 34.00p 34.75p 33.25p 34.00p 69380
24/01/2022 35.50p 36.00p 34.00p 36.00p 107947
21/01/2022 36.00p 37.00p 35.10p 35.50p 13292
20/01/2022 36.00p 36.00p 35.01p 36.00p 17465
19/01/2022 36.00p 36.30p 35.10p 36.00p 76668
18/01/2022 36.50p 37.00p 35.25p 36.00p 65637
17/01/2022 37.00p 37.58p 35.30p 36.50p 40271
14/01/2022 37.00p 37.60p 36.27p 37.00p 63721
13/01/2022 37.50p 37.50p 37.00p 37.00p 860
12/01/2022 38.50p 38.50p 37.00p 37.50p 113840
10/01/2022 38.50p 39.60p 37.55p 38.50p 36520
07/01/2022 38.50p 40.00p 37.26p 38.50p 111653
06/01/2022 38.50p 39.20p 37.00p 38.50p 120041
05/01/2022 38.50p 39.99p 37.15p 38.50p 214410
04/01/2022 38.00p 40.00p 37.50p 38.50p 126170
03/01/2022 37.50p 40.00p 37.50p 38.00p 295226
31/12/2021 37.50p 40.00p 37.50p 38.00p 295226
30/12/2021 35.00p 38.00p 35.00p 37.50p 268107
29/12/2021 34.00p 35.00p 33.78p 35.00p 99702
28/12/2021 34.00p 34.99p 33.78p 34.00p 36145
27/12/2021 34.00p 34.99p 33.78p 34.00p 36145

*Close Price adjusted for both dividends and splits