Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2013 102.50p 107.30p 95.00p 97.50p 132508
16/05/2013 102.50p 102.50p 97.54p 102.50p 20342
15/05/2013 104.50p 104.50p 100.00p 102.50p 18247
14/05/2013 107.50p 107.50p 104.00p 104.50p 20821
13/05/2013 107.50p 107.50p 105.00p 107.50p 14563
10/05/2013 107.50p 108.00p 105.00p 107.50p 35005
09/05/2013 108.00p 109.20p 106.25p 108.00p 27114
08/05/2013 107.50p 107.50p 102.50p 107.50p 4425
07/05/2013 107.50p 107.50p 105.00p 107.50p 10363
03/05/2013 107.50p 107.50p 105.00p 107.50p 8202
02/05/2013 109.00p 109.00p 102.50p 107.50p 24123
01/05/2013 113.00p 113.20p 108.00p 109.00p 41986
30/04/2013 116.00p 116.60p 100.00p 113.00p 48168
29/04/2013 116.00p 117.50p 115.00p 116.00p 29544
26/04/2013 115.00p 116.50p 113.00p 116.00p 12278
25/04/2013 114.50p 115.00p 112.69p 115.00p 7066
24/04/2013 115.00p 115.00p 112.40p 114.50p 7827
23/04/2013 115.00p 118.00p 112.00p 115.00p 66809
22/04/2013 114.00p 115.00p 110.00p 113.50p 5577
19/04/2013 114.00p 114.54p 111.00p 114.00p 7608
18/04/2013 113.00p 115.60p 112.00p 114.00p 9537
17/04/2013 115.00p 115.00p 111.00p 113.50p 7763
16/04/2013 115.00p 115.00p 112.60p 115.00p 19961
15/04/2013 112.00p 115.00p 110.00p 115.00p 27906
12/04/2013 112.00p 112.00p 111.00p 112.00p 7272
11/04/2013 113.00p 114.00p 111.00p 112.00p 38712
10/04/2013 113.50p 113.50p 112.00p 113.00p 7964
09/04/2013 114.50p 114.50p 112.00p 113.50p 5858
08/04/2013 116.00p 116.00p 108.00p 114.50p 18595
05/04/2013 116.00p 116.00p 113.00p 116.00p 4059
04/04/2013 117.00p 117.00p 113.00p 116.00p 34799
03/04/2013 115.50p 117.00p 113.00p 117.00p 52111
02/04/2013 116.00p 117.16p 114.00p 115.50p 9466
28/03/2013 116.00p 117.50p 114.60p 116.00p 10681
27/03/2013 116.00p 116.50p 115.00p 116.00p 41406
26/03/2013 116.00p 116.00p 115.00p 116.00p 13966
25/03/2013 117.50p 117.50p 114.00p 116.00p 42929
22/03/2013 118.50p 118.50p 116.00p 118.00p 10730
21/03/2013 119.50p 119.50p 115.00p 118.50p 7062
20/03/2013 119.50p 119.50p 117.00p 119.50p 6737
19/03/2013 119.50p 119.50p 117.25p 119.50p 4000
18/03/2013 119.50p 119.50p 117.80p 119.50p 5107
15/03/2013 117.00p 121.00p 116.55p 120.00p 17597
14/03/2013 115.50p 117.50p 115.40p 117.00p 14292
13/03/2013 115.50p 115.80p 115.00p 115.50p 22876
12/03/2013 119.00p 119.00p 113.50p 115.50p 25463
11/03/2013 119.50p 119.50p 115.00p 117.00p 36129
08/03/2013 120.00p 120.00p 115.00p 119.50p 35718
07/03/2013 117.00p 120.00p 116.30p 120.00p 22968
06/03/2013 125.00p 125.00p 113.00p 117.00p 97175
05/03/2013 126.00p 126.00p 120.00p 125.00p 46962
04/03/2013 127.50p 127.50p 122.00p 126.00p 21600
01/03/2013 130.00p 130.00p 124.22p 127.50p 25591
28/02/2013 130.00p 131.00p 128.25p 130.00p 13115
27/02/2013 130.00p 130.00p 128.00p 130.00p 32916
26/02/2013 130.00p 130.00p 126.00p 129.50p 14565
25/02/2013 130.00p 130.39p 128.00p 130.00p 9771
22/02/2013 130.50p 134.50p 128.00p 134.50p 30298
21/02/2013 129.00p 130.70p 128.00p 130.50p 37086
20/02/2013 131.00p 131.00p 128.00p 129.00p 19454
19/02/2013 133.50p 133.50p 130.00p 131.00p 31019
18/02/2013 134.50p 134.50p 132.00p 133.50p 14131
15/02/2013 135.00p 135.00p 132.25p 134.50p 48335
14/02/2013 132.50p 136.14p 132.00p 135.00p 245219
13/02/2013 130.00p 133.70p 129.00p 132.50p 60397
12/02/2013 129.50p 132.00p 127.35p 130.00p 21220
11/02/2013 129.50p 130.00p 127.00p 129.50p 30495
08/02/2013 129.50p 129.50p 125.00p 129.50p 17151
07/02/2013 129.50p 129.50p 125.00p 129.50p 13425
06/02/2013 129.50p 129.50p 127.00p 129.50p 14985
05/02/2013 130.50p 130.50p 123.63p 129.50p 32382
04/02/2013 132.50p 132.50p 125.00p 130.50p 54586
01/02/2013 131.50p 131.50p 130.00p 131.50p 20823
31/01/2013 136.50p 136.50p 130.00p 131.50p 52321
30/01/2013 137.50p 137.50p 133.00p 137.50p 18391
29/01/2013 137.50p 137.69p 132.25p 137.50p 43565
28/01/2013 139.00p 139.50p 135.00p 137.50p 41008
25/01/2013 140.00p 140.00p 135.00p 139.00p 40026
24/01/2013 140.50p 140.50p 132.50p 140.50p 29632
23/01/2013 140.00p 140.50p 135.00p 140.50p 70304
22/01/2013 141.00p 142.50p 138.00p 140.00p 96937
21/01/2013 131.50p 142.82p 131.50p 141.00p 301469
18/01/2013 129.00p 133.00p 129.00p 131.50p 112663
17/01/2013 126.00p 132.50p 125.50p 129.50p 329098
16/01/2013 126.00p 126.90p 125.11p 126.00p 53150
15/01/2013 127.50p 127.50p 125.10p 126.00p 38475
14/01/2013 127.00p 128.00p 122.00p 127.50p 144782
11/01/2013 128.00p 128.09p 123.00p 127.00p 137236
10/01/2013 129.00p 131.00p 128.00p 129.00p 106070
09/01/2013 131.50p 131.50p 128.00p 129.00p 241820
08/01/2013 128.50p 133.00p 125.75p 129.00p 527052
07/01/2013 120.00p 160.00p 108.00p 128.50p 1114236
04/01/2013 106.50p 106.50p 101.75p 106.50p 9342
03/01/2013 106.50p 106.50p 101.00p 106.50p 0
02/01/2013 106.50p 106.50p 101.00p 106.50p 1177
31/12/2012 106.50p 106.50p 106.50p 106.50p 379
28/12/2012 106.50p 106.50p 100.50p 106.50p 0
27/12/2012 106.50p 106.50p 100.50p 106.50p 3980
24/12/2012 106.50p 106.50p 105.00p 106.50p 3652
21/12/2012 106.50p 106.50p 102.50p 106.50p 1522
20/12/2012 106.50p 106.50p 105.00p 106.50p 900
19/12/2012 106.50p 106.50p 105.50p 106.50p 3000
18/12/2012 106.50p 106.50p 100.00p 106.50p 12600
17/12/2012 106.50p 106.50p 105.00p 106.50p 10840
14/12/2012 107.50p 107.50p 105.00p 106.50p 33351
13/12/2012 107.50p 107.50p 105.00p 107.50p 8390
12/12/2012 105.00p 107.50p 101.00p 107.50p 8000
11/12/2012 104.00p 106.00p 100.50p 105.00p 6194
10/12/2012 104.00p 105.50p 100.50p 104.00p 363
07/12/2012 106.00p 110.00p 100.50p 104.00p 3891997
06/12/2012 97.50p 109.75p 96.00p 106.00p 45565
05/12/2012 94.50p 98.90p 93.00p 97.50p 25416
04/12/2012 96.00p 96.00p 95.00p 96.00p 1116
03/12/2012 96.00p 96.00p 95.00p 96.00p 1647
30/11/2012 92.50p 96.62p 92.00p 96.00p 17970
29/11/2012 88.50p 94.16p 87.00p 92.50p 2990
28/11/2012 88.50p 88.50p 87.00p 88.50p 8
27/11/2012 88.50p 88.50p 87.00p 88.50p 14823
26/11/2012 87.50p 88.00p 87.00p 87.50p 9000
23/11/2012 87.50p 88.00p 87.00p 87.50p 426
22/11/2012 87.50p 87.75p 85.42p 87.50p 114009
21/11/2012 88.50p 88.50p 87.00p 87.50p 8159
20/11/2012 88.50p 88.50p 87.00p 88.50p 5609
19/11/2012 88.50p 88.50p 87.00p 88.50p 9524
16/11/2012 88.50p 88.50p 87.00p 88.50p 1000
15/11/2012 88.50p 88.50p 87.00p 88.50p 79620
14/11/2012 88.50p 88.50p 80.00p 88.50p 27274
13/11/2012 88.50p 88.50p 87.00p 88.50p 6543
12/11/2012 88.50p 88.50p 80.00p 88.50p 7777
09/11/2012 88.50p 88.50p 87.00p 88.50p 6725
08/11/2012 88.50p 88.50p 87.00p 88.50p 4238
07/11/2012 88.50p 88.50p 87.00p 88.50p 7177
06/11/2012 88.50p 88.75p 87.00p 88.50p 13528
05/11/2012 88.50p 88.50p 87.00p 88.50p 39481
02/11/2012 88.50p 88.75p 81.05p 88.50p 28968
01/11/2012 89.00p 89.00p 85.00p 88.50p 14795
31/10/2012 91.50p 91.50p 85.00p 89.00p 10209
30/10/2012 93.00p 93.00p 88.00p 91.50p 12248
29/10/2012 93.00p 96.80p 89.50p 93.00p 8584
26/10/2012 93.00p 95.35p 91.00p 93.00p 6095
25/10/2012 93.00p 95.35p 93.00p 93.00p 1500
24/10/2012 92.50p 95.90p 89.60p 93.00p 5495
23/10/2012 91.50p 97.00p 85.00p 92.50p 57642
22/10/2012 87.50p 92.00p 86.10p 90.00p 22053
19/10/2012 87.50p 89.50p 86.00p 87.50p 15973
18/10/2012 89.50p 89.99p 87.00p 87.50p 6845
17/10/2012 89.50p 90.65p 88.10p 89.50p 6484
16/10/2012 89.50p 90.30p 88.75p 89.50p 1220
15/10/2012 89.50p 90.37p 86.00p 89.50p 828
12/10/2012 90.00p 90.00p 89.50p 89.50p 1000
11/10/2012 90.00p 90.00p 88.00p 89.50p 7035
10/10/2012 88.50p 90.00p 88.50p 90.00p 5268
09/10/2012 89.50p 89.50p 87.45p 88.50p 7510
08/10/2012 90.00p 90.00p 89.50p 89.50p 1634
05/10/2012 90.00p 90.00p 87.00p 90.00p 2080
04/10/2012 91.00p 92.00p 87.00p 90.00p 9749
03/10/2012 91.00p 91.00p 88.00p 91.00p 8500
02/10/2012 90.00p 92.00p 89.50p 89.50p 5290
01/10/2012 82.50p 90.00p 82.50p 90.00p 15925
28/09/2012 82.50p 85.00p 82.50p 82.50p 6967
27/09/2012 82.50p 85.00p 82.15p 82.50p 560
26/09/2012 82.50p 85.00p 82.00p 82.50p 4574
25/09/2012 82.50p 85.00p 80.00p 82.50p 19412
24/09/2012 81.50p 85.00p 81.10p 82.50p 8361
21/09/2012 79.00p 82.00p 79.00p 79.00p 305
20/09/2012 79.00p 82.00p 77.50p 79.00p 0
19/09/2012 77.50p 82.00p 77.50p 79.00p 11422
18/09/2012 77.50p 77.50p 76.70p 77.50p 1780
17/09/2012 77.50p 77.50p 76.65p 77.50p 535
14/09/2012 77.50p 85.00p 76.50p 77.50p 7362
13/09/2012 76.50p 80.00p 76.50p 77.50p 6460
12/09/2012 75.50p 80.00p 75.50p 76.50p 18693
11/09/2012 72.50p 75.50p 72.50p 75.50p 13314
10/09/2012 72.50p 75.00p 70.00p 72.50p 9426
07/09/2012 72.50p 72.50p 70.00p 72.50p 5100
06/09/2012 72.50p 72.50p 70.00p 72.50p 0
05/09/2012 72.50p 72.50p 70.00p 72.50p 5829
04/09/2012 72.50p 72.50p 66.47p 72.50p 4030
03/09/2012 72.50p 72.50p 70.00p 72.50p 249
31/08/2012 72.50p 72.50p 70.00p 72.50p 5191
30/08/2012 73.00p 73.00p 70.00p 72.50p 3266
29/08/2012 74.50p 74.50p 70.50p 73.00p 1893
28/08/2012 75.50p 75.50p 71.00p 74.50p 6286
24/08/2012 75.50p 75.50p 74.00p 75.50p 1645
23/08/2012 75.00p 75.00p 72.00p 75.00p 2079
22/08/2012 75.00p 75.40p 73.00p 75.00p 1697
21/08/2012 75.00p 75.00p 73.50p 75.00p 5552
20/08/2012 75.00p 75.48p 73.90p 75.00p 5359
17/08/2012 75.00p 75.00p 74.63p 75.00p 1714
16/08/2012 74.50p 75.00p 73.75p 75.00p 763
15/08/2012 74.50p 75.50p 73.75p 74.50p 2789
14/08/2012 74.50p 75.69p 73.88p 74.50p 2425
13/08/2012 74.50p 75.75p 73.63p 74.50p 5664
10/08/2012 74.50p 75.73p 74.50p 74.50p 1867
09/08/2012 74.50p 75.75p 73.53p 74.50p 1914
08/08/2012 73.50p 75.75p 73.50p 74.50p 35633
07/08/2012 76.00p 76.00p 72.00p 73.50p 12240
06/08/2012 76.00p 76.00p 74.00p 76.00p 8456
03/08/2012 76.00p 76.00p 70.00p 76.00p 4674
02/08/2012 76.00p 76.00p 75.00p 76.00p 150

*Close Price adjusted for both dividends and splits