Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/12/2014 67.00p 67.00p 64.00p 67.00p 750
11/12/2014 67.00p 67.00p 64.00p 67.00p 1552
10/12/2014 67.00p 67.00p 64.00p 67.00p 5726
09/12/2014 65.00p 67.00p 62.00p 67.00p 17548
08/12/2014 65.00p 65.00p 64.00p 65.00p 0
05/12/2014 65.00p 65.00p 65.00p 65.00p 2297
04/12/2014 67.50p 67.50p 62.00p 65.00p 16296
03/12/2014 67.00p 67.50p 64.00p 67.50p 24631
02/12/2014 63.50p 67.00p 63.50p 67.00p 13084
01/12/2014 63.00p 65.00p 62.00p 63.50p 7494
28/11/2014 63.00p 65.00p 61.00p 63.00p 10538
27/11/2014 65.50p 65.50p 60.50p 63.00p 31541
26/11/2014 66.00p 66.00p 65.00p 65.50p 11425
25/11/2014 66.00p 67.50p 65.00p 66.00p 3955
24/11/2014 69.00p 72.63p 65.90p 66.00p 9728
21/11/2014 69.00p 69.00p 68.80p 69.00p 3891
20/11/2014 68.50p 69.20p 68.00p 69.00p 4108
19/11/2014 72.50p 72.50p 68.00p 68.50p 10248
18/11/2014 72.50p 72.50p 70.00p 72.50p 1587
17/11/2014 72.50p 72.50p 70.00p 72.50p 950
14/11/2014 72.50p 72.50p 70.00p 72.50p 4258
13/11/2014 70.50p 72.50p 69.00p 72.50p 11046
12/11/2014 72.50p 72.50p 70.00p 70.50p 2430
11/11/2014 72.50p 73.00p 70.00p 72.50p 1171
10/11/2014 72.50p 72.50p 72.50p 72.50p 0
07/11/2014 74.00p 74.00p 72.50p 72.50p 1730
06/11/2014 75.50p 75.50p 70.00p 74.00p 28870
05/11/2014 75.50p 75.50p 73.00p 75.50p 514
04/11/2014 75.50p 75.50p 75.50p 75.50p 0
03/11/2014 76.50p 76.50p 73.00p 75.50p 13278
31/10/2014 77.50p 78.00p 75.00p 76.50p 6056
30/10/2014 74.50p 77.50p 74.00p 77.50p 10062
29/10/2014 71.50p 75.00p 70.50p 74.50p 85453
28/10/2014 77.50p 77.50p 70.50p 71.50p 16884
27/10/2014 78.00p 78.00p 76.00p 77.50p 422
24/10/2014 78.00p 78.00p 76.00p 78.00p 1766
23/10/2014 76.50p 78.40p 76.00p 78.00p 16368
22/10/2014 76.50p 76.70p 76.50p 76.50p 2439
21/10/2014 76.50p 76.73p 75.00p 76.50p 12962
20/10/2014 76.00p 77.00p 75.00p 76.50p 25901
17/10/2014 76.00p 77.00p 73.00p 76.00p 27206
16/10/2014 74.50p 76.50p 73.00p 76.00p 67145
15/10/2014 76.50p 76.50p 72.00p 72.50p 28724
14/10/2014 75.50p 76.50p 75.00p 76.50p 11849
13/10/2014 78.50p 78.50p 75.00p 75.50p 17553
10/10/2014 79.00p 79.00p 78.00p 78.50p 5568
09/10/2014 78.50p 79.00p 78.50p 79.00p 0
08/10/2014 80.00p 80.00p 77.00p 78.50p 14994
07/10/2014 80.00p 80.00p 78.00p 80.00p 537
06/10/2014 80.00p 80.00p 78.00p 80.00p 6094
03/10/2014 80.00p 80.00p 78.00p 80.00p 500
02/10/2014 80.00p 80.00p 77.00p 80.00p 16473
01/10/2014 80.00p 80.00p 78.18p 80.00p 68
30/09/2014 80.00p 80.00p 77.00p 80.00p 7706
29/09/2014 81.00p 81.00p 75.00p 80.00p 17325
26/09/2014 83.50p 83.50p 76.50p 81.00p 16566
25/09/2014 84.50p 84.50p 82.00p 83.50p 7738
24/09/2014 85.50p 85.50p 83.00p 84.50p 12045
23/09/2014 86.00p 86.00p 83.00p 85.50p 13869
22/09/2014 86.00p 86.00p 84.00p 86.00p 3829
19/09/2014 86.00p 86.00p 84.00p 86.00p 4037
18/09/2014 86.00p 86.00p 84.00p 86.00p 1880
17/09/2014 87.00p 87.00p 84.00p 86.00p 8678
16/09/2014 85.00p 88.70p 83.20p 87.00p 3893
15/09/2014 85.00p 86.00p 83.50p 85.00p 52325
12/09/2014 84.00p 85.00p 83.16p 85.00p 2489
11/09/2014 83.50p 85.00p 83.00p 84.00p 45169
10/09/2014 83.50p 83.50p 83.15p 83.50p 1815
09/09/2014 83.50p 83.50p 83.10p 83.50p 2382
08/09/2014 83.50p 84.50p 82.50p 83.50p 21256
05/09/2014 83.50p 84.01p 83.50p 83.50p 4
04/09/2014 83.50p 85.00p 82.50p 83.50p 12718
03/09/2014 83.50p 83.50p 83.50p 83.50p 0
02/09/2014 86.50p 86.50p 80.00p 83.50p 29066
01/09/2014 83.00p 86.50p 82.00p 86.50p 617
29/08/2014 83.00p 83.90p 83.00p 83.00p 57
28/08/2014 83.00p 84.00p 82.00p 83.00p 786
27/08/2014 83.00p 84.00p 83.00p 83.00p 21240
26/08/2014 83.00p 84.00p 83.00p 83.00p 4455
22/08/2014 83.00p 85.00p 82.00p 83.00p 6482
21/08/2014 83.00p 83.00p 82.00p 83.00p 5281
20/08/2014 78.50p 85.00p 78.50p 83.00p 75282
19/08/2014 77.50p 79.00p 76.20p 78.00p 13045
18/08/2014 77.50p 79.00p 75.00p 77.50p 38507
15/08/2014 77.50p 77.50p 75.00p 77.50p 1565
14/08/2014 77.50p 77.50p 70.00p 77.50p 8282
13/08/2014 77.50p 77.50p 71.75p 77.50p 6246
12/08/2014 77.50p 77.50p 76.00p 77.50p 5404
11/08/2014 81.50p 81.50p 73.50p 77.50p 32457
08/08/2014 85.50p 85.50p 75.00p 81.50p 56034
07/08/2014 92.00p 92.00p 80.00p 85.50p 27218
06/08/2014 92.00p 92.00p 89.00p 92.00p 6048
05/08/2014 89.50p 92.00p 89.00p 92.00p 6406
04/08/2014 93.50p 93.68p 87.00p 89.50p 42454
01/08/2014 99.00p 105.00p 90.00p 93.50p 60379
31/07/2014 106.00p 106.00p 103.00p 105.00p 5530
30/07/2014 107.00p 107.00p 102.00p 106.00p 1999
29/07/2014 107.00p 108.75p 104.00p 107.00p 4780
28/07/2014 107.50p 107.50p 105.00p 107.00p 3872
25/07/2014 107.50p 107.50p 105.00p 107.50p 3141
24/07/2014 107.50p 107.50p 105.00p 107.50p 9653
23/07/2014 109.50p 109.50p 105.00p 107.50p 6305
22/07/2014 109.50p 109.50p 107.00p 109.50p 2150
21/07/2014 111.50p 111.50p 108.00p 109.50p 2875
18/07/2014 112.00p 112.00p 108.00p 111.50p 9267
17/07/2014 112.50p 112.50p 109.00p 112.00p 3795
16/07/2014 112.00p 114.00p 110.00p 112.50p 4133
15/07/2014 113.50p 113.50p 110.00p 112.00p 7017
14/07/2014 110.50p 110.50p 107.00p 110.50p 3851
11/07/2014 110.50p 110.50p 107.00p 110.50p 1032
10/07/2014 110.50p 110.50p 107.00p 110.50p 5783
09/07/2014 110.50p 110.50p 107.00p 110.50p 2948
08/07/2014 110.50p 110.50p 107.00p 110.50p 5472
07/07/2014 110.50p 111.00p 107.00p 110.50p 7579
04/07/2014 111.50p 111.50p 107.00p 110.50p 4814
03/07/2014 112.00p 112.00p 108.00p 111.50p 11565
02/07/2014 112.50p 112.50p 109.00p 112.00p 3569
01/07/2014 113.50p 113.50p 111.00p 112.50p 2000
30/06/2014 113.50p 113.50p 106.01p 113.50p 3702
27/06/2014 113.50p 114.84p 111.00p 113.50p 5721
26/06/2014 113.50p 113.50p 111.00p 113.50p 3182
25/06/2014 113.50p 113.50p 111.00p 113.50p 2944
24/06/2014 113.50p 113.50p 111.00p 113.50p 7093
23/06/2014 114.00p 114.00p 111.00p 113.50p 9111
20/06/2014 115.00p 115.00p 107.35p 114.00p 23340
19/06/2014 114.50p 115.80p 110.00p 115.00p 14377
18/06/2014 118.00p 118.00p 112.00p 114.50p 23048
17/06/2014 118.00p 118.00p 116.00p 118.00p 6254
16/06/2014 118.50p 118.50p 116.00p 118.00p 3775
13/06/2014 118.50p 118.50p 115.00p 118.50p 21849
12/06/2014 116.00p 121.00p 115.35p 118.50p 507333
11/06/2014 112.00p 116.00p 111.00p 116.00p 47958
10/06/2014 112.00p 112.00p 111.00p 112.00p 9694
09/06/2014 112.00p 112.00p 111.00p 112.00p 40591
06/06/2014 112.00p 112.32p 108.00p 112.00p 46054
05/06/2014 112.00p 112.44p 111.00p 112.00p 30972
04/06/2014 113.00p 113.00p 111.00p 112.00p 27564
03/06/2014 113.00p 113.00p 109.00p 111.00p 14746
02/06/2014 113.50p 114.00p 112.00p 113.00p 7052
30/05/2014 113.50p 113.50p 112.00p 113.00p 1000
29/05/2014 113.50p 113.60p 112.00p 113.50p 710332
28/05/2014 114.50p 115.50p 111.00p 113.50p 13444
27/05/2014 115.50p 115.50p 109.00p 113.00p 14222
23/05/2014 115.50p 115.50p 113.60p 115.50p 6065
22/05/2014 116.50p 116.50p 112.00p 115.50p 8175
21/05/2014 116.50p 116.50p 113.00p 116.50p 160
20/05/2014 116.50p 116.50p 114.82p 116.50p 1742
19/05/2014 116.50p 116.50p 113.00p 116.50p 800
16/05/2014 116.50p 116.50p 113.00p 116.50p 354
15/05/2014 116.50p 116.50p 113.00p 116.50p 2916
14/05/2014 114.50p 117.00p 112.00p 116.50p 15848
13/05/2014 114.50p 117.00p 112.00p 114.50p 7294
12/05/2014 114.50p 115.00p 110.00p 115.00p 31173
09/05/2014 112.50p 117.00p 110.00p 115.00p 24295
08/05/2014 112.50p 113.50p 110.00p 112.50p 4353
07/05/2014 112.50p 113.50p 110.00p 113.50p 8166
06/05/2014 112.50p 115.00p 110.00p 112.50p 35956
02/05/2014 112.50p 112.70p 110.00p 112.50p 10838
01/05/2014 112.50p 112.50p 110.00p 112.50p 8571
30/04/2014 116.50p 116.50p 110.00p 112.50p 25997
29/04/2014 116.50p 116.50p 113.00p 116.50p 37225
28/04/2014 116.50p 116.50p 113.00p 116.50p 11962
25/04/2014 117.50p 117.50p 115.50p 116.50p 100
24/04/2014 120.50p 120.50p 115.00p 117.50p 36810
23/04/2014 118.00p 122.00p 116.00p 120.50p 12532
22/04/2014 117.00p 117.50p 116.00p 117.00p 8311
17/04/2014 117.00p 117.00p 116.00p 117.00p 6403
16/04/2014 117.00p 118.00p 116.00p 117.00p 9015
15/04/2014 118.00p 118.76p 115.00p 117.00p 23327
14/04/2014 117.50p 118.70p 115.00p 118.00p 8063
11/04/2014 115.50p 116.00p 115.00p 115.50p 19861
10/04/2014 113.50p 115.74p 111.00p 111.00p 10713
09/04/2014 113.50p 115.74p 111.00p 111.00p 12437
08/04/2014 115.50p 116.00p 115.00p 115.50p 12508
07/04/2014 115.50p 115.50p 110.00p 115.50p 28072
04/04/2014 113.50p 115.50p 111.75p 115.50p 9213
03/04/2014 115.50p 116.00p 110.00p 113.00p 39852
02/04/2014 115.50p 115.50p 115.00p 115.50p 16084
01/04/2014 115.50p 115.50p 115.00p 115.50p 10317
31/03/2014 113.50p 115.50p 111.55p 115.50p 27508
28/03/2014 116.50p 116.50p 113.00p 113.00p 79633
27/03/2014 117.50p 117.50p 115.00p 116.50p 18350
26/03/2014 117.50p 117.50p 110.00p 117.50p 123599
25/03/2014 117.50p 117.50p 113.94p 117.50p 14906
24/03/2014 117.50p 117.50p 111.55p 117.50p 10904
21/03/2014 115.50p 117.50p 115.00p 117.50p 5542
20/03/2014 112.50p 120.00p 110.00p 117.50p 79196
19/03/2014 113.50p 113.50p 107.00p 112.50p 16628
18/03/2014 113.50p 113.50p 112.00p 113.50p 12270
17/03/2014 113.50p 114.50p 112.00p 112.00p 4257
14/03/2014 113.50p 114.99p 112.00p 113.50p 5767
13/03/2014 115.50p 115.50p 112.00p 113.50p 7448
12/03/2014 115.50p 116.00p 114.00p 115.50p 6468
11/03/2014 115.00p 116.00p 112.00p 115.50p 5841
10/03/2014 113.50p 115.00p 112.00p 115.00p 9472
07/03/2014 113.50p 115.00p 112.15p 113.50p 4676
06/03/2014 117.50p 117.50p 113.00p 114.50p 7549
05/03/2014 117.50p 117.50p 113.00p 117.50p 4643
04/03/2014 117.00p 119.00p 114.90p 117.50p 14737
03/03/2014 116.50p 117.00p 113.00p 117.00p 36973

*Close Price adjusted for both dividends and splits