Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/06/2020 26.00p 26.50p 25.00p 26.00p 43134
10/06/2020 27.00p 27.00p 25.15p 26.00p 53380
09/06/2020 27.00p 27.33p 26.00p 27.00p 14987
08/06/2020 27.00p 27.99p 26.01p 27.00p 62114
05/06/2020 27.00p 27.12p 26.10p 27.00p 100383
04/06/2020 27.00p 27.25p 26.30p 27.00p 82924
03/06/2020 27.00p 28.00p 26.30p 27.00p 16051
02/06/2020 27.00p 27.29p 26.70p 27.00p 75758
01/06/2020 26.50p 27.40p 26.46p 27.00p 87812
29/05/2020 27.00p 27.24p 26.50p 26.50p 84920
28/05/2020 27.00p 27.80p 26.60p 27.00p 39696
27/05/2020 26.50p 28.00p 26.50p 27.00p 23956
26/05/2020 26.50p 27.00p 26.33p 26.50p 69619
25/05/2020 27.50p 27.50p 26.50p 26.50p 47619
22/05/2020 27.50p 27.50p 26.50p 26.50p 47619
21/05/2020 27.50p 27.50p 26.50p 27.50p 54897
20/05/2020 27.50p 27.50p 27.00p 27.50p 18451
19/05/2020 28.00p 28.00p 27.00p 27.50p 58771
18/05/2020 28.00p 28.47p 28.00p 28.00p 32124
15/05/2020 27.50p 27.99p 27.03p 27.50p 36530
14/05/2020 28.00p 28.10p 27.50p 27.50p 1500
13/05/2020 28.00p 28.10p 27.01p 28.00p 13813
12/05/2020 28.00p 28.15p 27.00p 28.00p 34467
11/05/2020 28.00p 28.47p 27.00p 28.00p 34744
08/05/2020 28.00p 28.50p 27.13p 28.00p 30091
07/05/2020 28.00p 28.50p 27.13p 28.00p 30091
06/05/2020 28.00p 29.00p 28.00p 28.00p 35403
05/05/2020 28.00p 28.25p 27.13p 28.00p 7250
04/05/2020 28.50p 28.50p 27.50p 28.00p 18647
01/05/2020 29.00p 29.00p 28.00p 28.50p 39822
30/04/2020 29.00p 30.00p 28.10p 29.00p 105543
29/04/2020 25.50p 30.00p 24.30p 29.00p 121877
28/04/2020 23.50p 26.00p 23.00p 25.00p 114922
27/04/2020 23.50p 23.85p 23.00p 23.50p 147036
24/04/2020 23.50p 23.90p 23.00p 23.50p 111934
23/04/2020 24.00p 25.00p 23.01p 23.50p 91311
22/04/2020 24.00p 24.40p 23.20p 24.00p 120830
21/04/2020 24.50p 24.99p 24.00p 24.00p 91072
20/04/2020 24.50p 25.00p 24.01p 24.50p 119961
17/04/2020 25.50p 25.50p 24.12p 24.50p 145465
16/04/2020 26.50p 26.50p 25.15p 25.50p 106454
15/04/2020 27.00p 29.00p 26.50p 26.50p 78153
14/04/2020 26.00p 28.00p 25.50p 28.00p 127701
13/04/2020 26.00p 27.00p 25.00p 26.00p 105310
10/04/2020 26.00p 27.00p 25.00p 26.00p 105310
09/04/2020 26.00p 27.00p 25.00p 26.00p 105310
08/04/2020 26.00p 26.99p 25.00p 26.00p 148923
07/04/2020 25.50p 26.70p 25.00p 26.00p 119472
06/04/2020 26.00p 26.30p 25.00p 25.50p 61289
03/04/2020 26.50p 26.60p 23.00p 26.00p 48670
02/04/2020 27.50p 27.90p 26.00p 26.50p 71306
01/04/2020 28.00p 28.00p 27.00p 27.50p 17600
31/03/2020 28.50p 29.35p 27.10p 28.00p 107016
30/03/2020 28.50p 30.00p 27.05p 28.50p 116292
27/03/2020 28.50p 30.00p 27.00p 28.50p 120508
26/03/2020 28.50p 30.00p 27.00p 28.50p 25621
25/03/2020 27.25p 29.50p 26.50p 28.50p 176060
24/03/2020 25.50p 28.00p 25.50p 27.25p 71024
23/03/2020 26.25p 26.25p 25.00p 25.50p 109898
20/03/2020 25.50p 26.50p 25.00p 26.25p 259253
19/03/2020 23.50p 27.00p 22.00p 25.50p 163386
18/03/2020 22.50p 24.60p 22.00p 22.00p 130684
17/03/2020 21.75p 23.00p 21.00p 21.00p 198833
16/03/2020 28.50p 28.50p 20.00p 21.75p 598452
13/03/2020 30.50p 31.45p 28.01p 28.50p 101864
12/03/2020 32.50p 32.85p 29.01p 30.50p 244837
11/03/2020 34.00p 34.98p 32.01p 32.50p 143937
10/03/2020 34.00p 35.03p 33.01p 34.00p 34892
09/03/2020 35.50p 36.99p 33.01p 34.00p 157699
06/03/2020 37.00p 39.00p 34.20p 36.00p 81124
05/03/2020 37.00p 37.90p 36.01p 37.00p 32689
04/03/2020 35.50p 38.00p 35.15p 37.00p 39942
03/03/2020 35.50p 36.97p 35.02p 35.50p 48971
02/03/2020 33.50p 36.99p 33.00p 35.50p 272825
28/02/2020 35.50p 35.99p 32.00p 32.50p 273716
27/02/2020 36.50p 37.00p 35.00p 36.00p 231265
26/02/2020 38.00p 38.99p 35.66p 36.50p 121549
25/02/2020 38.00p 39.00p 37.60p 38.00p 30902
24/02/2020 39.50p 39.99p 37.50p 38.00p 70911
21/02/2020 37.50p 41.00p 37.00p 40.00p 177457
20/02/2020 39.00p 39.99p 36.51p 37.50p 395227
19/02/2020 39.00p 39.75p 39.00p 39.00p 72266
18/02/2020 39.00p 40.00p 38.11p 39.00p 150587
17/02/2020 39.00p 42.00p 38.00p 39.00p 424860
14/02/2020 36.00p 36.25p 35.30p 36.00p 105100
13/02/2020 36.50p 37.00p 35.00p 36.00p 113343
12/02/2020 36.50p 36.88p 36.00p 36.50p 53760
11/02/2020 38.25p 38.89p 36.00p 36.50p 210134
10/02/2020 38.25p 39.00p 36.50p 38.25p 63005
07/02/2020 38.25p 39.00p 38.25p 38.25p 1482
06/02/2020 38.25p 38.73p 37.10p 38.25p 48520
05/02/2020 38.25p 40.00p 36.86p 38.25p 58689
04/02/2020 38.25p 40.00p 37.02p 38.25p 18299
03/02/2020 36.75p 39.40p 36.70p 39.00p 30020
31/01/2020 36.75p 37.50p 36.51p 36.75p 42568
30/01/2020 36.75p 37.50p 36.62p 36.75p 51956
29/01/2020 36.75p 37.36p 36.51p 36.75p 109122
28/01/2020 37.25p 37.25p 36.00p 36.75p 35702
27/01/2020 37.25p 37.25p 37.00p 37.25p 4866
24/01/2020 37.25p 37.44p 37.00p 37.25p 42545
23/01/2020 37.50p 38.00p 37.15p 37.50p 31824
22/01/2020 37.75p 38.10p 37.20p 37.50p 11082
21/01/2020 37.75p 38.25p 37.15p 37.75p 31551
20/01/2020 37.75p 38.35p 37.55p 37.75p 61684
17/01/2020 37.75p 38.35p 37.51p 37.75p 64112
16/01/2020 37.75p 38.50p 37.00p 37.75p 58691
15/01/2020 38.00p 39.00p 37.00p 37.75p 74533
14/01/2020 38.50p 38.68p 38.00p 38.00p 53742
13/01/2020 38.50p 39.00p 38.05p 38.50p 83989
10/01/2020 39.00p 39.25p 38.30p 38.50p 24452
09/01/2020 39.00p 40.00p 38.81p 39.00p 200168
08/01/2020 39.00p 39.75p 38.80p 39.00p 85953
07/01/2020 39.00p 40.00p 38.55p 39.00p 31805
06/01/2020 39.00p 39.95p 38.52p 39.00p 24397
03/01/2020 39.00p 39.95p 39.00p 39.00p 10636
02/01/2020 40.00p 40.99p 39.16p 39.50p 84487
01/01/2020 40.00p 40.99p 39.00p 40.00p 59977
31/12/2019 40.00p 40.99p 39.00p 40.00p 59977
30/12/2019 39.50p 43.00p 39.00p 39.00p 150858
27/12/2019 39.00p 43.00p 39.00p 43.00p 146829
26/12/2019 39.00p 40.00p 38.50p 39.00p 54907
25/12/2019 39.00p 40.00p 38.50p 39.00p 54907
24/12/2019 39.00p 40.00p 38.50p 39.00p 54907
23/12/2019 39.00p 40.00p 38.50p 39.00p 55996
20/12/2019 39.00p 42.00p 38.30p 42.00p 9135
19/12/2019 38.00p 40.00p 37.00p 40.00p 21848
18/12/2019 38.00p 39.00p 37.00p 38.00p 269175
17/12/2019 38.00p 39.00p 37.53p 38.00p 13559
16/12/2019 37.50p 38.00p 37.50p 38.00p 20893
13/12/2019 37.50p 38.00p 37.50p 37.50p 29678
12/12/2019 37.50p 38.00p 37.50p 37.50p 25500
11/12/2019 38.50p 38.56p 37.50p 37.50p 1039
10/12/2019 38.50p 38.56p 38.50p 38.50p 2000
09/12/2019 39.00p 39.00p 38.50p 38.50p 8446
06/12/2019 38.00p 39.00p 37.65p 39.00p 32355
05/12/2019 38.00p 38.90p 37.00p 38.00p 48359
04/12/2019 38.00p 38.75p 37.01p 38.00p 29178
03/12/2019 38.50p 39.50p 37.00p 38.00p 9104
02/12/2019 38.50p 38.50p 37.00p 38.50p 15855
29/11/2019 37.50p 38.50p 37.00p 38.50p 31992
28/11/2019 38.50p 38.50p 37.00p 37.00p 56741
27/11/2019 39.00p 39.00p 37.30p 38.50p 46166
26/11/2019 39.00p 39.00p 38.12p 39.00p 44630
25/11/2019 39.00p 39.00p 38.35p 39.00p 16914
22/11/2019 39.00p 39.00p 38.30p 39.00p 35602
21/11/2019 39.00p 39.18p 38.12p 39.00p 65092
20/11/2019 39.50p 39.50p 38.01p 39.00p 51288
19/11/2019 38.00p 38.75p 37.05p 37.50p 21200
18/11/2019 38.00p 38.23p 37.05p 38.00p 50276
15/11/2019 38.00p 38.15p 37.05p 38.00p 15846
14/11/2019 38.00p 38.20p 37.01p 38.00p 18944
13/11/2019 38.00p 39.00p 37.01p 38.00p 5500
12/11/2019 38.00p 38.00p 37.17p 38.00p 873
11/11/2019 37.00p 38.45p 37.00p 38.00p 58502
08/11/2019 37.00p 38.00p 36.00p 37.00p 47478
07/11/2019 38.50p 38.50p 37.00p 37.00p 17333
06/11/2019 38.50p 38.64p 37.00p 38.50p 36015
05/11/2019 38.00p 38.75p 37.11p 38.50p 42194
04/11/2019 40.00p 40.00p 37.01p 38.00p 97672
01/11/2019 40.00p 40.00p 39.15p 40.00p 20400
31/10/2019 40.00p 40.00p 40.00p 40.00p 13500
30/10/2019 40.00p 40.25p 40.00p 40.00p 3075
29/10/2019 40.00p 40.25p 39.15p 40.00p 16929
28/10/2019 40.00p 40.30p 39.55p 40.00p 9895
25/10/2019 40.00p 40.35p 39.00p 40.00p 114819
24/10/2019 40.00p 40.75p 39.50p 40.00p 50413
23/10/2019 40.00p 40.30p 39.45p 40.00p 6830
22/10/2019 39.50p 40.00p 39.40p 40.00p 21776
21/10/2019 39.50p 39.75p 39.00p 39.50p 11630
18/10/2019 39.50p 39.75p 39.36p 39.50p 4262
17/10/2019 39.50p 39.75p 39.36p 39.50p 5119
16/10/2019 39.50p 39.80p 39.30p 39.50p 4122
15/10/2019 39.50p 40.00p 39.05p 39.50p 10566
14/10/2019 39.00p 39.98p 38.35p 39.50p 111242
11/10/2019 39.00p 40.20p 39.00p 39.00p 7378
10/10/2019 39.50p 39.50p 39.00p 39.00p 4375
09/10/2019 40.00p 40.00p 39.15p 39.50p 44345
08/10/2019 40.00p 41.00p 39.15p 40.00p 30985
07/10/2019 40.50p 41.00p 39.00p 40.00p 56363
04/10/2019 40.50p 40.80p 39.50p 40.50p 89530
03/10/2019 40.50p 40.80p 40.00p 40.50p 40191
02/10/2019 41.00p 41.00p 40.01p 40.50p 77875
01/10/2019 42.00p 42.00p 40.25p 41.00p 169032
30/09/2019 40.00p 44.00p 40.00p 42.00p 236628
27/09/2019 40.00p 40.45p 39.16p 40.00p 24801
26/09/2019 39.50p 40.45p 39.10p 40.00p 57800
25/09/2019 39.50p 39.50p 38.30p 39.50p 326
24/09/2019 39.50p 39.90p 38.30p 39.50p 20894
23/09/2019 38.50p 39.50p 38.30p 39.50p 38143
20/09/2019 38.50p 39.25p 37.01p 38.50p 14142
19/09/2019 38.50p 39.25p 37.01p 38.50p 4861
18/09/2019 38.50p 38.50p 37.29p 38.50p 16416
17/09/2019 38.50p 39.50p 37.25p 38.50p 30531
16/09/2019 39.00p 39.60p 37.16p 38.50p 27806
13/09/2019 38.50p 39.99p 37.16p 39.00p 22280
12/09/2019 38.50p 39.00p 37.16p 38.50p 21422
11/09/2019 39.00p 39.05p 38.01p 39.00p 31540
10/09/2019 39.50p 39.50p 38.00p 39.00p 170462
09/09/2019 40.00p 40.00p 38.00p 39.50p 66611
06/09/2019 40.00p 40.00p 39.00p 40.00p 11123

*Close Price adjusted for both dividends and splits