Avacta Group (AVCT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avacta Group

Date Open High Low Close* Volume
15/07/2016 85.50p 86.25p 84.03p 85.50p 104455
14/07/2016 85.00p 87.75p 84.02p 85.50p 18727
13/07/2016 85.00p 85.50p 85.00p 85.00p 500
12/07/2016 85.00p 86.00p 84.02p 85.00p 2046
11/07/2016 83.50p 85.00p 83.50p 85.00p 13178
08/07/2016 84.50p 84.50p 83.02p 83.50p 3838
07/07/2016 88.50p 90.00p 85.00p 85.50p 10998
06/07/2016 89.00p 89.00p 85.00p 88.50p 15000
05/07/2016 89.50p 89.50p 87.00p 89.00p 77211
04/07/2016 91.00p 91.00p 89.00p 89.50p 2241
01/07/2016 91.00p 91.00p 87.00p 91.00p 6097
30/06/2016 91.00p 91.00p 90.00p 91.00p 4965
29/06/2016 91.50p 91.50p 90.00p 91.00p 3081
28/06/2016 93.50p 93.50p 90.00p 91.50p 11939
27/06/2016 93.50p 94.25p 92.25p 93.50p 79183
24/06/2016 99.50p 100.45p 90.00p 93.50p 35095
23/06/2016 101.00p 101.75p 100.00p 101.00p 7949
22/06/2016 104.00p 107.75p 100.00p 101.00p 35609
21/06/2016 102.00p 102.00p 100.00p 101.50p 3604
20/06/2016 101.50p 102.00p 101.00p 102.00p 4004
17/06/2016 105.00p 105.00p 101.00p 101.50p 17255
16/06/2016 105.00p 105.00p 102.00p 105.00p 3000
15/06/2016 105.00p 106.50p 102.00p 105.00p 182
14/06/2016 106.00p 107.00p 102.00p 105.00p 4671
13/06/2016 107.00p 107.00p 103.00p 106.00p 21650
10/06/2016 107.50p 107.50p 106.00p 107.00p 3522
09/06/2016 107.50p 108.00p 106.00p 107.50p 0
08/06/2016 108.00p 108.00p 106.25p 107.50p 5000
07/06/2016 108.00p 108.90p 108.00p 108.00p 3
06/06/2016 108.00p 108.90p 106.00p 108.00p 5378
03/06/2016 108.00p 108.00p 106.00p 108.00p 300
02/06/2016 108.00p 108.00p 106.00p 108.00p 6638
01/06/2016 108.00p 108.00p 106.00p 108.00p 526
31/05/2016 107.50p 109.00p 106.25p 108.00p 2737
27/05/2016 107.50p 109.00p 105.25p 107.50p 5167
26/05/2016 107.50p 107.50p 105.25p 107.50p 400
25/05/2016 107.50p 107.50p 105.25p 107.50p 904
24/05/2016 106.00p 109.95p 105.25p 107.50p 2091
23/05/2016 103.50p 107.00p 103.25p 106.00p 21084
20/05/2016 104.00p 104.00p 103.25p 103.50p 6017
19/05/2016 106.00p 106.00p 103.14p 104.00p 6750
18/05/2016 107.50p 107.50p 106.00p 106.00p 3397
17/05/2016 108.00p 108.50p 107.00p 107.50p 19633
16/05/2016 108.50p 108.50p 108.00p 108.00p 20000
13/05/2016 108.50p 108.50p 108.07p 108.50p 477
12/05/2016 106.50p 108.50p 106.50p 108.50p 11395
11/05/2016 105.50p 107.00p 105.50p 106.50p 6349
10/05/2016 105.50p 105.50p 105.02p 105.50p 2700
09/05/2016 105.50p 105.50p 105.01p 105.50p 7409
06/05/2016 106.00p 107.00p 105.00p 105.50p 37771
05/05/2016 108.50p 108.50p 105.50p 106.00p 17658
04/05/2016 112.50p 112.50p 108.00p 108.50p 21778
03/05/2016 112.50p 113.00p 110.00p 112.50p 2495
29/04/2016 112.50p 113.00p 110.00p 112.50p 167240
28/04/2016 112.50p 112.50p 110.00p 112.50p 724617
27/04/2016 112.50p 112.50p 110.00p 112.50p 18073
26/04/2016 112.50p 112.50p 110.00p 112.50p 7033
25/04/2016 112.50p 112.50p 110.00p 112.50p 4893
22/04/2016 112.00p 112.00p 109.00p 112.00p 800
21/04/2016 112.00p 112.00p 111.75p 112.00p 918
20/04/2016 112.00p 112.00p 109.00p 112.00p 3632
19/04/2016 111.00p 114.00p 108.06p 112.00p 3801
18/04/2016 108.50p 108.50p 107.62p 108.50p 1092
15/04/2016 108.50p 108.50p 107.00p 108.50p 3878
14/04/2016 108.50p 108.50p 107.00p 108.50p 19955
13/04/2016 109.50p 109.50p 107.00p 108.50p 31469
12/04/2016 112.00p 112.00p 105.00p 109.50p 37705
11/04/2016 113.00p 113.00p 106.00p 112.00p 22910
08/04/2016 113.00p 113.00p 110.00p 113.00p 2029
07/04/2016 113.00p 113.75p 111.00p 113.00p 680
06/04/2016 113.00p 115.00p 111.00p 113.00p 4069
05/04/2016 113.00p 113.33p 113.00p 113.00p 165
04/04/2016 115.00p 115.00p 110.70p 113.00p 8203
01/04/2016 115.00p 115.00p 112.00p 115.00p 10979
31/03/2016 115.00p 115.00p 112.00p 115.00p 1090
30/03/2016 116.00p 116.00p 110.50p 115.00p 16679
29/03/2016 116.50p 116.50p 114.00p 116.00p 9619
24/03/2016 116.50p 116.95p 115.00p 116.50p 10613
23/03/2016 116.50p 116.95p 114.00p 116.50p 10240
22/03/2016 116.50p 118.00p 116.50p 116.50p 700
21/03/2016 117.00p 120.00p 115.00p 116.50p 10722
18/03/2016 117.00p 117.00p 116.00p 117.00p 5809
17/03/2016 117.00p 117.30p 116.00p 117.00p 4700
16/03/2016 117.50p 118.00p 115.00p 117.50p 28541
15/03/2016 117.50p 117.50p 115.00p 117.50p 28113
14/03/2016 119.00p 119.40p 116.50p 117.50p 16789
11/03/2016 119.00p 119.40p 119.00p 119.00p 54
10/03/2016 119.00p 119.00p 118.00p 119.00p 4440
09/03/2016 119.00p 119.00p 118.00p 119.00p 824
08/03/2016 119.00p 120.00p 117.50p 119.00p 12002
07/03/2016 119.00p 119.50p 118.00p 119.00p 3332
04/03/2016 119.00p 119.50p 118.00p 119.00p 9983
03/03/2016 119.00p 119.50p 118.00p 119.00p 8576
02/03/2016 119.00p 119.00p 118.00p 119.00p 1157
01/03/2016 119.00p 119.00p 118.00p 119.00p 69
29/02/2016 119.00p 119.00p 118.00p 119.00p 89719
26/02/2016 117.50p 119.00p 116.00p 119.00p 6000
25/02/2016 116.00p 117.00p 115.00p 116.00p 32590
24/02/2016 116.00p 116.00p 114.25p 116.00p 5099
23/02/2016 115.00p 115.00p 113.00p 115.00p 384
22/02/2016 115.50p 116.00p 111.67p 115.00p 4289
19/02/2016 116.00p 116.00p 113.00p 115.50p 6618
18/02/2016 116.00p 116.00p 115.00p 116.00p 1317
17/02/2016 116.00p 118.00p 115.00p 116.00p 783
16/02/2016 118.50p 118.50p 114.00p 116.00p 30803
15/02/2016 118.50p 118.50p 116.00p 118.50p 3050
12/02/2016 118.50p 119.70p 117.00p 118.50p 10345
11/02/2016 118.50p 118.50p 117.00p 118.50p 2276
10/02/2016 118.50p 118.50p 115.50p 118.50p 4200
09/02/2016 119.00p 119.00p 115.50p 118.50p 13160
08/02/2016 119.50p 119.50p 119.00p 119.00p 3207
05/02/2016 119.50p 119.50p 119.00p 119.50p 304
04/02/2016 122.50p 122.50p 119.00p 119.50p 31723
03/02/2016 122.50p 122.50p 120.00p 122.50p 4694
02/02/2016 122.50p 122.50p 120.00p 122.50p 350
01/02/2016 122.50p 122.50p 120.00p 122.50p 3306
29/01/2016 122.50p 122.50p 120.00p 122.50p 648
28/01/2016 121.50p 122.50p 120.00p 122.50p 21443
27/01/2016 122.00p 123.00p 119.00p 121.50p 16427
26/01/2016 122.50p 124.00p 120.00p 122.00p 5643
25/01/2016 118.50p 127.00p 117.00p 124.50p 36019
22/01/2016 116.00p 121.50p 115.00p 117.50p 65692
21/01/2016 113.50p 116.00p 111.40p 114.50p 15152
20/01/2016 116.00p 116.00p 115.00p 116.00p 8602
19/01/2016 116.00p 116.75p 115.00p 116.00p 6782
18/01/2016 126.00p 126.00p 115.00p 116.00p 55112
15/01/2016 128.50p 128.50p 125.00p 126.00p 81784
14/01/2016 131.50p 131.50p 128.00p 128.50p 26473
13/01/2016 131.50p 131.50p 130.00p 131.50p 13434
12/01/2016 131.00p 131.50p 128.00p 131.50p 29436
11/01/2016 132.50p 133.00p 130.00p 131.00p 96872
08/01/2016 133.50p 133.50p 130.00p 132.50p 5850
07/01/2016 132.50p 134.10p 131.50p 133.50p 18551
06/01/2016 134.50p 134.50p 132.50p 134.50p 54546
05/01/2016 134.50p 134.50p 134.00p 134.50p 2100
04/01/2016 134.50p 134.50p 131.50p 134.50p 8405
31/12/2015 134.50p 134.50p 134.00p 134.50p 3262
30/12/2015 134.50p 134.50p 134.00p 134.50p 1139
29/12/2015 134.50p 134.50p 132.00p 134.50p 8981
24/12/2015 132.50p 134.50p 132.50p 134.50p 3250
23/12/2015 134.50p 134.50p 130.00p 134.50p 7257
22/12/2015 134.50p 134.50p 134.00p 134.50p 3277
21/12/2015 134.50p 134.50p 130.00p 134.50p 5348
18/12/2015 134.50p 134.50p 134.18p 134.50p 3373
17/12/2015 134.50p 134.50p 130.00p 134.50p 3853
16/12/2015 134.50p 134.50p 132.50p 134.50p 3257
15/12/2015 134.50p 134.50p 134.00p 134.50p 44509
14/12/2015 134.50p 134.50p 134.00p 134.50p 20079
11/12/2015 134.50p 134.50p 134.00p 134.50p 3381
10/12/2015 134.50p 134.50p 134.00p 134.50p 3112
09/12/2015 134.50p 134.50p 134.00p 134.50p 10168
08/12/2015 134.50p 134.50p 130.00p 134.50p 3641
07/12/2015 134.50p 134.50p 133.00p 134.50p 9374
04/12/2015 134.50p 134.50p 133.00p 134.50p 33925
03/12/2015 134.50p 134.50p 134.00p 134.50p 13146
02/12/2015 134.50p 134.50p 134.20p 134.50p 335
01/12/2015 134.50p 134.50p 134.00p 134.50p 4715
30/11/2015 134.50p 134.50p 134.00p 134.50p 4454
27/11/2015 134.50p 134.50p 134.00p 134.50p 6036
26/11/2015 134.50p 134.50p 134.00p 134.50p 2009
25/11/2015 134.50p 134.50p 132.50p 134.50p 463
24/11/2015 134.50p 134.50p 131.34p 134.50p 9040
23/11/2015 134.50p 135.00p 134.00p 134.50p 7933
20/11/2015 134.50p 134.50p 134.13p 134.50p 726
19/11/2015 134.50p 134.50p 134.00p 134.50p 7992
18/11/2015 134.50p 134.50p 133.00p 134.50p 12220
17/11/2015 134.50p 134.50p 134.00p 134.50p 1739
16/11/2015 134.50p 134.50p 134.00p 134.50p 30981
13/11/2015 134.50p 135.00p 134.00p 134.50p 10298
12/11/2015 134.50p 134.50p 133.00p 134.50p 3577
11/11/2015 134.50p 135.00p 134.00p 134.50p 7446
10/11/2015 134.50p 135.00p 131.50p 134.50p 5951
09/11/2015 132.50p 135.00p 132.50p 134.50p 8366
06/11/2015 134.50p 134.65p 134.00p 134.50p 12229
05/11/2015 132.00p 134.74p 132.00p 134.50p 7017
04/11/2015 131.00p 133.49p 130.20p 133.00p 43168
03/11/2015 128.50p 132.40p 126.50p 130.00p 90465
02/11/2015 134.50p 134.50p 128.00p 128.50p 47018
30/10/2015 136.00p 136.00p 132.01p 134.50p 22816
29/10/2015 136.00p 136.00p 133.50p 136.00p 21012
28/10/2015 138.50p 138.50p 135.00p 136.00p 38251
27/10/2015 138.50p 138.50p 137.00p 138.50p 122849
26/10/2015 141.00p 141.00p 135.00p 138.50p 111186
23/10/2015 140.50p 140.50p 137.00p 140.50p 9905
22/10/2015 140.50p 140.50p 137.00p 140.50p 949
21/10/2015 140.50p 140.50p 137.00p 140.50p 4051
20/10/2015 140.50p 140.50p 137.00p 140.50p 1811
19/10/2015 141.50p 141.50p 137.00p 140.50p 54516
16/10/2015 142.50p 142.50p 138.00p 141.50p 20483
15/10/2015 142.50p 142.50p 140.00p 142.50p 1524
14/10/2015 142.50p 142.50p 140.00p 142.50p 6115
13/10/2015 142.50p 142.50p 140.00p 142.50p 1384
12/10/2015 142.50p 142.50p 140.00p 142.50p 7202
09/10/2015 142.50p 142.50p 140.00p 142.50p 11014
08/10/2015 140.00p 140.00p 137.00p 140.00p 3926
07/10/2015 140.00p 140.00p 137.00p 140.00p 3592
06/10/2015 140.00p 141.00p 137.00p 140.00p 734
05/10/2015 139.50p 140.40p 137.00p 140.00p 12710
02/10/2015 139.50p 139.50p 137.00p 139.50p 2616
01/10/2015 139.50p 139.50p 137.00p 139.50p 16048

*Close Price adjusted for both dividends and splits