Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2015 140.00p 141.00p 137.00p 139.50p 5050
29/09/2015 139.50p 140.00p 137.00p 139.50p 15385
28/09/2015 139.50p 140.00p 136.00p 139.50p 10634
25/09/2015 139.50p 141.00p 137.00p 139.50p 5302
24/09/2015 140.00p 140.00p 137.00p 139.50p 10814
23/09/2015 140.00p 141.50p 138.00p 140.00p 12513
22/09/2015 140.00p 140.00p 138.15p 140.00p 7605
21/09/2015 138.50p 140.00p 138.00p 140.00p 25354
18/09/2015 138.50p 138.70p 137.00p 138.50p 2270
17/09/2015 138.00p 138.75p 136.50p 138.50p 22195
16/09/2015 138.00p 138.50p 136.00p 138.00p 3323
15/09/2015 138.00p 138.50p 136.00p 138.00p 38577
14/09/2015 137.50p 139.00p 135.00p 138.00p 38264
11/09/2015 135.50p 138.60p 133.10p 137.50p 27251
10/09/2015 133.50p 135.50p 133.10p 135.50p 3093
09/09/2015 132.50p 135.00p 132.00p 133.50p 12436
08/09/2015 132.50p 134.39p 130.00p 132.50p 7008
07/09/2015 132.50p 132.75p 130.00p 132.50p 2987
04/09/2015 132.50p 133.00p 130.00p 132.50p 15981
03/09/2015 131.50p 132.50p 130.00p 132.50p 2033
02/09/2015 130.50p 132.00p 126.25p 131.50p 3344
01/09/2015 128.00p 135.00p 126.25p 130.50p 6710
28/08/2015 128.50p 129.00p 126.00p 128.00p 11166
27/08/2015 131.00p 131.00p 127.00p 128.50p 5835
26/08/2015 132.00p 136.00p 128.00p 131.00p 13323
25/08/2015 130.00p 133.43p 127.00p 132.00p 8113
24/08/2015 134.00p 135.10p 125.00p 130.00p 31275
21/08/2015 137.50p 137.50p 133.00p 136.50p 20847
20/08/2015 141.00p 141.00p 137.00p 138.50p 4192
19/08/2015 144.00p 144.00p 137.00p 141.00p 12698
18/08/2015 146.50p 146.50p 142.00p 144.00p 8032
17/08/2015 147.50p 147.50p 143.00p 146.50p 14881
14/08/2015 147.50p 147.90p 145.00p 147.50p 4015
13/08/2015 147.50p 148.00p 145.00p 147.50p 7009
12/08/2015 149.00p 149.00p 143.00p 147.50p 24473
11/08/2015 147.50p 149.80p 144.00p 149.00p 35107
10/08/2015 147.50p 148.00p 142.01p 147.50p 46313
07/08/2015 150.00p 151.00p 143.00p 147.50p 48222
06/08/2015 151.50p 151.50p 146.00p 150.00p 21860
05/08/2015 149.00p 154.00p 149.00p 151.50p 48770
04/08/2015 142.50p 150.00p 142.00p 149.00p 63809
03/08/2015 142.50p 142.50p 140.00p 142.50p 14252
31/07/2015 142.00p 144.00p 130.00p 142.50p 108324
30/07/2015 142.00p 142.00p 139.00p 142.00p 7763
29/07/2015 142.00p 142.00p 139.00p 142.00p 14499
28/07/2015 141.00p 142.00p 136.00p 142.00p 44155
27/07/2015 141.00p 144.03p 137.00p 141.00p 54842
24/07/2015 137.50p 143.00p 136.00p 141.00p 53431
23/07/2015 131.50p 139.50p 130.00p 137.50p 20715
22/07/2015 130.00p 131.50p 129.00p 131.50p 97476
21/07/2015 129.50p 130.00p 126.00p 130.00p 52584
20/07/2015 129.50p 130.00p 126.01p 129.50p 9341
17/07/2015 129.50p 129.70p 126.00p 129.50p 15279
16/07/2015 130.50p 130.50p 125.00p 129.50p 11645
15/07/2015 128.50p 133.00p 127.00p 130.50p 35082
14/07/2015 128.00p 128.00p 125.00p 127.50p 12336
13/07/2015 128.00p 128.50p 125.00p 128.00p 1489
10/07/2015 128.00p 128.00p 126.00p 128.00p 3763
09/07/2015 126.50p 128.71p 125.00p 128.00p 19710
08/07/2015 126.50p 127.02p 125.00p 126.50p 14717
07/07/2015 123.50p 127.04p 122.00p 126.50p 16812
06/07/2015 124.00p 124.00p 117.00p 122.50p 19587
03/07/2015 124.50p 124.50p 123.50p 124.50p 2570
02/07/2015 124.50p 124.50p 123.00p 124.50p 2171
01/07/2015 125.50p 125.50p 123.00p 124.50p 24857
30/06/2015 124.50p 125.50p 123.00p 125.50p 5523
29/06/2015 125.50p 125.50p 122.01p 125.50p 4365
26/06/2015 129.50p 129.50p 122.00p 125.50p 31661
25/06/2015 129.50p 131.00p 127.00p 129.50p 20110
24/06/2015 130.00p 130.00p 127.00p 129.50p 67344
23/06/2015 129.50p 130.00p 127.50p 130.00p 15737
22/06/2015 131.00p 131.00p 128.00p 128.50p 28436
19/06/2015 129.50p 131.75p 129.25p 131.00p 129792
18/06/2015 127.00p 130.00p 127.00p 129.50p 223928
17/06/2015 126.00p 129.90p 124.50p 127.00p 46987
16/06/2015 123.50p 127.00p 122.70p 126.00p 78833
15/06/2015 117.50p 125.00p 115.00p 123.50p 85825
12/06/2015 112.50p 118.80p 110.00p 117.50p 9504
11/06/2015 112.50p 114.00p 110.00p 112.50p 24259
10/06/2015 111.00p 112.50p 108.00p 112.50p 23970
09/06/2015 111.00p 111.00p 107.00p 111.00p 833322
08/06/2015 111.00p 111.00p 107.00p 111.00p 129667
05/06/2015 111.00p 111.00p 107.00p 111.00p 4982
04/06/2015 110.00p 111.50p 107.00p 111.00p 2526
03/06/2015 109.50p 110.00p 107.00p 110.00p 10676
02/06/2015 111.50p 111.50p 105.00p 110.00p 11429
01/06/2015 112.50p 112.50p 108.00p 111.50p 9602
29/05/2015 112.50p 114.60p 106.00p 112.50p 8304
28/05/2015 113.50p 113.50p 110.00p 112.50p 6100
27/05/2015 117.50p 117.50p 106.00p 113.50p 33358
26/05/2015 117.00p 119.99p 114.00p 117.50p 44881
22/05/2015 116.50p 117.50p 110.00p 117.00p 39447
21/05/2015 112.50p 117.00p 110.00p 116.00p 29072
20/05/2015 117.50p 117.80p 108.00p 112.50p 49971
19/05/2015 109.50p 120.00p 109.50p 117.50p 91207
18/05/2015 87.50p 111.99p 87.50p 109.50p 1866068
15/05/2015 85.50p 85.50p 83.00p 85.50p 6552
14/05/2015 85.50p 85.65p 85.00p 85.50p 12092
13/05/2015 85.00p 85.50p 84.03p 85.50p 2883
12/05/2015 85.00p 85.00p 84.10p 85.00p 3166
11/05/2015 85.00p 85.50p 84.03p 85.00p 4579
08/05/2015 85.00p 85.00p 84.03p 85.00p 12204
07/05/2015 85.00p 86.00p 84.00p 85.00p 2260
06/05/2015 84.50p 85.00p 83.50p 85.00p 7854
05/05/2015 84.50p 84.75p 83.00p 84.50p 17961
01/05/2015 84.50p 84.70p 84.50p 84.50p 1000
30/04/2015 84.50p 84.50p 83.00p 84.50p 2617
29/04/2015 84.50p 85.00p 82.00p 84.50p 11741
28/04/2015 85.50p 85.50p 81.50p 85.00p 11510
27/04/2015 85.00p 85.00p 80.43p 85.00p 26044
24/04/2015 85.00p 85.00p 83.00p 85.00p 3143
23/04/2015 85.50p 85.50p 83.00p 85.00p 13830
22/04/2015 85.50p 85.50p 82.50p 85.50p 8551
21/04/2015 85.50p 85.50p 84.00p 85.50p 1064
20/04/2015 85.50p 85.50p 82.50p 85.50p 12640
17/04/2015 85.50p 85.50p 84.00p 85.50p 484
16/04/2015 85.50p 85.50p 84.00p 85.50p 7420
15/04/2015 86.00p 86.00p 85.00p 85.50p 7316
14/04/2015 85.50p 88.00p 84.10p 86.00p 28260
13/04/2015 85.00p 85.50p 84.06p 85.50p 9711
10/04/2015 85.00p 85.00p 83.00p 85.00p 17051
09/04/2015 85.50p 85.50p 84.00p 85.00p 5443
08/04/2015 85.50p 85.50p 84.00p 85.50p 3208
07/04/2015 86.50p 86.50p 84.00p 85.50p 16610
02/04/2015 86.50p 86.50p 85.00p 86.50p 8988
01/04/2015 86.50p 86.50p 85.00p 86.50p 3051
31/03/2015 86.50p 86.50p 85.00p 86.50p 2572
30/03/2015 86.50p 86.50p 85.00p 86.50p 2683
27/03/2015 86.50p 86.50p 85.00p 86.50p 5938
26/03/2015 86.50p 87.00p 85.00p 86.50p 9995
25/03/2015 86.50p 87.00p 83.00p 86.50p 15729
24/03/2015 86.50p 86.50p 85.00p 86.50p 7628
23/03/2015 85.50p 86.50p 85.00p 86.50p 6131
20/03/2015 84.00p 84.00p 83.00p 84.00p 5505
19/03/2015 84.00p 84.00p 83.00p 84.00p 26921
18/03/2015 84.00p 84.00p 82.00p 84.00p 4323
17/03/2015 84.00p 84.00p 83.00p 84.00p 7770
16/03/2015 84.00p 84.00p 82.50p 84.00p 4329
13/03/2015 84.00p 84.00p 83.00p 84.00p 4162
12/03/2015 84.50p 84.50p 83.00p 84.00p 6530
11/03/2015 84.50p 85.00p 83.00p 84.50p 39845
10/03/2015 84.50p 85.00p 83.50p 84.50p 3903
09/03/2015 84.50p 84.50p 83.50p 84.50p 513
06/03/2015 84.50p 84.80p 83.70p 84.50p 2310
05/03/2015 84.50p 85.00p 83.50p 84.50p 3002
04/03/2015 84.50p 84.50p 83.08p 84.50p 8639
03/03/2015 85.50p 85.50p 83.00p 84.50p 14903
02/03/2015 85.50p 85.50p 85.00p 85.50p 2463
27/02/2015 85.50p 85.50p 83.50p 85.50p 20493
26/02/2015 85.50p 85.50p 85.00p 85.50p 5130
25/02/2015 85.50p 85.50p 85.00p 85.50p 607
24/02/2015 87.00p 87.00p 85.00p 85.50p 16986
23/02/2015 88.50p 88.50p 87.00p 87.00p 13667
20/02/2015 88.50p 88.50p 88.20p 88.50p 743
19/02/2015 88.50p 88.50p 88.00p 88.50p 6010
18/02/2015 89.00p 89.00p 87.50p 88.50p 60298
17/02/2015 89.00p 89.00p 87.00p 89.00p 633259
16/02/2015 88.50p 89.37p 87.00p 89.00p 33846
13/02/2015 79.00p 90.00p 79.00p 88.50p 103224
12/02/2015 77.00p 78.60p 75.50p 78.50p 44842
11/02/2015 76.50p 76.50p 74.00p 76.50p 11623
10/02/2015 76.50p 77.00p 74.00p 76.50p 14077
09/02/2015 71.50p 78.20p 70.30p 76.50p 653232
06/02/2015 70.00p 70.00p 68.00p 70.00p 6063
05/02/2015 70.00p 70.00p 69.50p 70.00p 4
04/02/2015 70.00p 70.00p 68.00p 70.00p 3366
03/02/2015 71.00p 71.00p 70.00p 71.00p 30369
02/02/2015 71.50p 71.50p 70.00p 71.00p 21993
30/01/2015 71.50p 71.50p 70.00p 71.50p 685
29/01/2015 71.50p 71.50p 70.00p 71.50p 2470
28/01/2015 71.50p 71.50p 68.00p 71.50p 12510
27/01/2015 71.50p 72.00p 70.33p 71.50p 7612
26/01/2015 73.00p 73.00p 70.34p 71.50p 31850
23/01/2015 73.50p 74.50p 72.00p 73.00p 31225
22/01/2015 73.00p 73.00p 72.00p 73.00p 30516
21/01/2015 73.00p 73.00p 72.00p 73.00p 6695
20/01/2015 73.00p 73.00p 72.00p 73.00p 32060
19/01/2015 73.50p 73.50p 73.00p 73.00p 22841
16/01/2015 73.50p 74.37p 73.00p 73.50p 20979
15/01/2015 73.50p 75.00p 72.00p 73.50p 5633
14/01/2015 76.50p 76.50p 72.00p 73.50p 52344
13/01/2015 73.50p 77.00p 73.50p 76.50p 37186
12/01/2015 68.00p 74.52p 67.00p 73.50p 41471
09/01/2015 66.00p 70.00p 66.00p 68.00p 20441
08/01/2015 64.00p 66.00p 63.00p 66.00p 32149
07/01/2015 64.00p 64.00p 63.00p 64.00p 3814
06/01/2015 64.00p 64.00p 62.00p 64.00p 41530
05/01/2015 64.00p 64.00p 63.00p 64.00p 16190
02/01/2015 64.00p 64.00p 63.00p 64.00p 4639
31/12/2014 64.00p 64.00p 63.00p 64.00p 3451
30/12/2014 63.50p 64.00p 58.00p 64.00p 39000
29/12/2014 63.00p 63.75p 61.00p 63.50p 19314
24/12/2014 63.00p 63.00p 61.00p 63.00p 2866
23/12/2014 63.00p 63.00p 60.00p 63.00p 2030
22/12/2014 63.00p 63.00p 61.00p 63.00p 1059
19/12/2014 63.00p 63.00p 60.00p 63.00p 3998
18/12/2014 63.50p 63.50p 60.00p 63.00p 4784
17/12/2014 66.00p 66.00p 60.00p 63.50p 10183
16/12/2014 67.00p 67.00p 64.00p 66.00p 3468
15/12/2014 67.00p 67.00p 64.00p 67.00p 169

*Close Price adjusted for both dividends and splits