Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/09/2019 40.00p 40.00p 39.01p 40.00p 4708
04/09/2019 40.00p 40.00p 39.01p 40.00p 52783
03/09/2019 39.00p 40.00p 38.00p 40.00p 33883
02/09/2019 40.00p 40.50p 39.00p 39.00p 61136
30/08/2019 40.00p 40.80p 39.36p 40.00p 15443
29/08/2019 40.00p 40.85p 40.00p 40.00p 58131
28/08/2019 40.00p 40.85p 39.00p 40.00p 92147
27/08/2019 39.50p 41.00p 39.50p 40.00p 55630
23/08/2019 38.50p 40.90p 38.50p 39.50p 25435
22/08/2019 40.00p 40.90p 39.00p 39.00p 33348
21/08/2019 40.00p 41.00p 39.52p 40.00p 24182
20/08/2019 40.00p 40.00p 39.50p 40.00p 23486
19/08/2019 40.00p 41.00p 39.50p 40.00p 31633
16/08/2019 40.00p 40.65p 39.30p 40.00p 5600
15/08/2019 40.00p 40.65p 39.25p 40.00p 4439
14/08/2019 40.00p 41.00p 39.26p 40.00p 20851
13/08/2019 39.50p 40.75p 38.90p 40.00p 94675
12/08/2019 39.50p 40.85p 38.90p 39.50p 40890
09/08/2019 38.50p 41.00p 37.45p 40.00p 133662
08/08/2019 38.00p 40.00p 37.10p 38.50p 41409
07/08/2019 37.50p 39.00p 37.25p 38.00p 78635
06/08/2019 37.50p 37.50p 32.50p 35.50p 190723
05/08/2019 37.50p 37.70p 36.00p 37.50p 45585
02/08/2019 38.50p 38.50p 37.00p 37.50p 18806
01/08/2019 38.50p 39.14p 37.01p 38.50p 14350
31/07/2019 38.50p 39.15p 37.15p 38.50p 9044
30/07/2019 38.50p 39.50p 37.15p 38.50p 33089
29/07/2019 38.50p 39.75p 38.00p 38.50p 44507
26/07/2019 38.00p 40.00p 37.55p 38.50p 84506
25/07/2019 38.00p 39.00p 37.15p 38.00p 34433
24/07/2019 37.50p 38.70p 36.50p 37.50p 123558
23/07/2019 39.00p 39.00p 35.28p 37.50p 204529
22/07/2019 39.00p 39.85p 37.15p 39.00p 125153
19/07/2019 39.00p 39.85p 38.00p 38.50p 26759
18/07/2019 41.00p 41.00p 38.00p 39.00p 61776
17/07/2019 41.00p 41.00p 39.01p 41.00p 44727
16/07/2019 41.00p 41.00p 39.17p 41.00p 17527
15/07/2019 41.00p 41.00p 39.02p 41.00p 45103
12/07/2019 41.00p 41.55p 39.83p 41.00p 81093
11/07/2019 41.00p 41.66p 39.55p 41.00p 33313
10/07/2019 43.00p 43.00p 38.51p 41.00p 296250
09/07/2019 43.00p 43.00p 42.25p 43.00p 4752
08/07/2019 43.00p 43.45p 42.10p 43.00p 28253
05/07/2019 43.00p 44.00p 42.10p 43.00p 66062
04/07/2019 43.00p 43.00p 42.10p 43.00p 8069
03/07/2019 43.50p 43.50p 42.10p 43.00p 19987
02/07/2019 45.00p 45.00p 43.00p 43.50p 26616
01/07/2019 45.00p 45.00p 43.10p 45.00p 72543
28/06/2019 45.00p 45.68p 43.75p 45.00p 75285
27/06/2019 45.00p 45.00p 44.00p 45.00p 2586
26/06/2019 45.00p 45.00p 43.70p 45.00p 57796
25/06/2019 45.00p 45.00p 43.70p 45.00p 11764
24/06/2019 45.00p 46.75p 43.55p 45.00p 93683
21/06/2019 44.00p 46.00p 43.00p 45.00p 31491
20/06/2019 43.50p 44.00p 43.25p 44.00p 29871
19/06/2019 44.50p 46.00p 43.50p 43.50p 29913
18/06/2019 44.00p 46.00p 44.00p 44.50p 46205
17/06/2019 45.00p 47.00p 44.00p 44.00p 9948
14/06/2019 45.00p 47.00p 45.00p 45.00p 8719
13/06/2019 45.50p 47.00p 43.00p 45.00p 136596
12/06/2019 44.50p 46.00p 42.20p 45.00p 64103
11/06/2019 44.50p 45.70p 43.50p 44.50p 66140
10/06/2019 44.50p 46.00p 43.65p 44.50p 68121
07/06/2019 45.00p 47.00p 43.60p 44.50p 45316
06/06/2019 45.50p 46.00p 43.50p 45.00p 53556
05/06/2019 45.00p 46.50p 43.75p 45.50p 23284
04/06/2019 45.00p 45.50p 43.75p 45.00p 44193
03/06/2019 45.00p 45.50p 44.00p 45.00p 46763
31/05/2019 46.00p 46.00p 43.01p 44.50p 92456
30/05/2019 46.00p 46.50p 45.00p 46.00p 71166
29/05/2019 46.00p 46.40p 45.50p 46.00p 5682
28/05/2019 46.00p 46.40p 45.50p 46.00p 77599
24/05/2019 45.50p 46.70p 45.00p 46.00p 63334
23/05/2019 48.00p 48.00p 45.50p 45.50p 195856
22/05/2019 47.00p 49.50p 46.00p 48.00p 121400
21/05/2019 48.50p 49.00p 46.40p 47.00p 81417
20/05/2019 52.00p 52.00p 47.10p 48.50p 264096
17/05/2019 44.00p 52.00p 43.50p 52.00p 248050
16/05/2019 44.00p 44.70p 43.00p 44.00p 78172
15/05/2019 43.50p 45.00p 42.50p 44.00p 77219
14/05/2019 43.00p 44.50p 42.50p 43.50p 13259
13/05/2019 43.00p 45.00p 41.00p 43.00p 22012
10/05/2019 42.50p 45.00p 41.50p 43.00p 55538
09/05/2019 42.50p 43.50p 41.51p 42.50p 67333
08/05/2019 42.50p 44.00p 40.69p 42.50p 40278
07/05/2019 42.50p 44.00p 41.27p 42.50p 41010
03/05/2019 43.00p 43.50p 41.50p 42.50p 41692
02/05/2019 45.00p 45.00p 42.11p 43.00p 66810
01/05/2019 45.00p 45.00p 43.00p 45.00p 56998
30/04/2019 45.00p 47.00p 43.00p 45.00p 52075
29/04/2019 45.00p 46.00p 43.00p 45.00p 32224
26/04/2019 45.50p 46.60p 43.25p 45.00p 38308
25/04/2019 45.50p 46.65p 44.00p 45.50p 9194
24/04/2019 46.00p 46.70p 44.60p 45.50p 17632
23/04/2019 45.00p 46.49p 43.88p 46.00p 41008
18/04/2019 45.00p 47.00p 43.00p 45.00p 67359
17/04/2019 43.50p 45.90p 43.40p 45.00p 71986
16/04/2019 39.50p 45.00p 39.50p 43.50p 213267
15/04/2019 39.50p 40.59p 38.35p 39.50p 58656
12/04/2019 39.50p 39.75p 38.00p 39.50p 36583
11/04/2019 39.50p 39.75p 38.35p 39.50p 5106
10/04/2019 39.50p 39.80p 38.02p 39.50p 25880
09/04/2019 39.50p 39.85p 38.60p 39.50p 21307
08/04/2019 39.50p 40.29p 37.25p 39.50p 173129
05/04/2019 40.50p 40.95p 39.00p 39.50p 260278
04/04/2019 40.50p 41.00p 39.16p 40.50p 22137
03/04/2019 40.50p 40.75p 39.11p 40.50p 22466
02/04/2019 40.50p 40.85p 39.11p 40.50p 63441
01/04/2019 40.00p 41.20p 39.11p 40.50p 120298
29/03/2019 39.50p 40.20p 38.80p 40.00p 46728
28/03/2019 38.00p 40.75p 38.00p 39.50p 122804
27/03/2019 37.00p 38.50p 36.90p 38.00p 35565
26/03/2019 36.50p 37.70p 36.50p 37.00p 32375
25/03/2019 38.00p 38.00p 36.00p 36.50p 147942
22/03/2019 38.00p 38.45p 37.00p 38.00p 21951
21/03/2019 37.50p 38.87p 37.40p 38.00p 59293
20/03/2019 37.50p 39.00p 36.05p 37.50p 7524
19/03/2019 36.25p 38.00p 36.00p 37.50p 106002
18/03/2019 39.00p 39.00p 36.00p 36.25p 194394
15/03/2019 40.50p 40.50p 36.25p 39.00p 276210
14/03/2019 40.50p 40.50p 40.00p 40.50p 12042
13/03/2019 41.00p 41.00p 40.25p 40.50p 28363
12/03/2019 40.50p 41.70p 40.40p 41.00p 37082
11/03/2019 40.50p 41.00p 40.20p 40.50p 11679
08/03/2019 41.00p 41.85p 40.15p 40.50p 15071
07/03/2019 40.50p 41.90p 40.10p 41.00p 25140
06/03/2019 41.00p 41.00p 40.00p 40.50p 145812
05/03/2019 43.00p 43.00p 41.00p 41.00p 44542
04/03/2019 43.00p 43.55p 42.01p 43.00p 25457
01/03/2019 44.00p 45.15p 42.01p 43.00p 126535
28/02/2019 44.50p 45.00p 43.01p 45.00p 85131
27/02/2019 44.50p 45.50p 43.77p 44.50p 80054
26/02/2019 49.00p 50.00p 42.10p 45.00p 568234
25/02/2019 46.50p 50.00p 46.50p 49.00p 95190
22/02/2019 43.50p 46.90p 43.50p 46.50p 201602
21/02/2019 41.50p 44.00p 41.00p 43.50p 110084
20/02/2019 41.50p 41.95p 41.00p 41.50p 51344
19/02/2019 37.00p 42.00p 36.00p 41.50p 412881
18/02/2019 36.50p 38.99p 35.22p 37.00p 39343
15/02/2019 36.00p 37.90p 35.00p 36.50p 34548
14/02/2019 36.00p 36.00p 35.22p 36.00p 6076
13/02/2019 36.00p 36.70p 34.01p 36.00p 137579
12/02/2019 36.00p 37.00p 35.00p 36.00p 1712
11/02/2019 36.00p 37.25p 34.56p 36.00p 29094
08/02/2019 36.00p 37.99p 34.56p 36.00p 7544
07/02/2019 36.00p 37.90p 34.56p 36.00p 25865
06/02/2019 35.50p 36.45p 34.00p 36.00p 47661
05/02/2019 36.50p 36.50p 34.00p 35.50p 27117
04/02/2019 36.50p 37.00p 35.00p 36.50p 26207
01/02/2019 36.50p 37.00p 35.00p 36.50p 5946
31/01/2019 37.50p 38.00p 35.00p 36.50p 16817
30/01/2019 38.00p 39.00p 36.00p 37.50p 12627
29/01/2019 38.00p 39.50p 36.00p 38.00p 6410
28/01/2019 38.00p 39.40p 36.00p 38.00p 21964
25/01/2019 38.00p 39.50p 36.01p 38.00p 41908
24/01/2019 38.00p 39.50p 36.01p 38.00p 39234
23/01/2019 38.00p 38.87p 37.10p 38.00p 24383
22/01/2019 38.00p 38.90p 37.60p 38.00p 4960
21/01/2019 38.50p 40.00p 38.00p 38.00p 36883
18/01/2019 38.50p 40.00p 38.00p 38.50p 36035
17/01/2019 38.50p 39.99p 38.00p 38.50p 9272
16/01/2019 38.50p 40.00p 37.75p 40.00p 7759
15/01/2019 38.50p 38.50p 37.75p 38.50p 2929
14/01/2019 38.50p 39.00p 37.70p 38.50p 14106
11/01/2019 38.50p 39.00p 37.52p 38.50p 135955
10/01/2019 38.50p 40.00p 37.51p 38.50p 19689
09/01/2019 38.50p 39.85p 37.30p 38.50p 19924
08/01/2019 39.50p 40.00p 37.00p 38.50p 48787
07/01/2019 39.50p 40.40p 38.00p 39.50p 70675
04/01/2019 39.50p 40.40p 38.50p 39.50p 14649
03/01/2019 39.50p 39.50p 38.50p 39.50p 7119
02/01/2019 39.50p 39.50p 39.50p 39.50p 25000
31/12/2018 39.00p 39.50p 38.01p 39.50p 65926
28/12/2018 39.00p 39.50p 38.00p 39.00p 24781
27/12/2018 39.00p 39.00p 38.50p 39.00p 17470
24/12/2018 38.00p 40.00p 36.64p 39.00p 42322
21/12/2018 37.50p 40.00p 36.10p 38.00p 29651
20/12/2018 36.00p 36.00p 34.00p 35.50p 20099
19/12/2018 36.00p 36.00p 35.25p 36.00p 13877
18/12/2018 36.50p 37.35p 35.60p 36.00p 40744
17/12/2018 36.50p 37.45p 35.50p 36.50p 12366
14/12/2018 36.50p 37.45p 35.50p 36.50p 18751
13/12/2018 36.00p 36.75p 35.01p 36.50p 59948
12/12/2018 36.00p 36.00p 35.00p 36.00p 7450
11/12/2018 35.50p 36.45p 35.00p 36.00p 79012
10/12/2018 38.50p 38.50p 35.06p 36.00p 108126
07/12/2018 39.00p 39.00p 38.00p 38.50p 119078
06/12/2018 39.00p 40.00p 38.70p 39.00p 37875
05/12/2018 39.00p 39.99p 38.40p 39.00p 14402
04/12/2018 39.00p 39.48p 38.53p 39.00p 25533
03/12/2018 39.00p 39.50p 38.00p 38.00p 33920
30/11/2018 39.00p 39.50p 38.01p 39.00p 36186
29/11/2018 39.00p 39.50p 38.60p 39.00p 15904
28/11/2018 39.00p 39.70p 38.25p 39.00p 43437
27/11/2018 39.00p 39.75p 38.20p 39.00p 22284
26/11/2018 39.50p 40.66p 38.01p 39.00p 70094
23/11/2018 39.50p 40.70p 38.12p 39.50p 87544
22/11/2018 39.50p 39.70p 38.00p 39.50p 6700
21/11/2018 40.50p 40.65p 38.00p 39.50p 16479
20/11/2018 40.50p 40.70p 40.00p 40.50p 8050

*Close Price adjusted for both dividends and splits