Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/03/2010 187.50p 198.00p 175.00p 175.00p 6964
01/03/2010 195.00p 195.00p 165.00p 187.50p 15304
26/02/2010 180.00p 197.00p 180.00p 195.00p 17158
25/02/2010 175.00p 186.00p 170.00p 180.00p 1378
24/02/2010 165.00p 177.80p 160.00p 175.00p 22455
23/02/2010 162.50p 173.00p 155.00p 165.00p 17648
22/02/2010 175.00p 177.50p 160.00p 162.50p 18987
19/02/2010 175.00p 175.00p 160.00p 175.00p 7642
18/02/2010 170.00p 175.00p 160.00p 175.00p 13843
17/02/2010 180.00p 180.00p 162.00p 165.00p 9222
16/02/2010 177.50p 180.00p 160.00p 180.00p 13492
15/02/2010 180.00p 185.00p 170.00p 177.50p 15145
12/02/2010 170.00p 180.00p 167.50p 180.00p 24838
11/02/2010 162.50p 175.00p 160.00p 170.00p 41499
10/02/2010 170.00p 174.00p 157.00p 162.50p 18261
09/02/2010 170.00p 185.00p 166.00p 170.00p 28054
08/02/2010 175.00p 205.00p 160.00p 170.00p 133974
05/02/2010 152.50p 157.00p 152.50p 152.50p 31
04/02/2010 150.00p 152.50p 143.00p 152.50p 2500
03/02/2010 150.00p 150.00p 135.00p 150.00p 518
02/02/2010 150.00p 150.00p 149.00p 150.00p 200
01/02/2010 150.00p 150.00p 150.00p 150.00p 0
29/01/2010 150.00p 155.00p 133.60p 150.00p 2622
28/01/2010 150.00p 160.00p 150.00p 150.00p 2500
27/01/2010 150.00p 150.00p 133.00p 150.00p 9001
26/01/2010 145.00p 150.00p 128.00p 150.00p 200
25/01/2010 145.00p 155.00p 127.00p 145.00p 410
22/01/2010 150.00p 152.50p 133.60p 145.00p 1900
21/01/2010 150.00p 150.00p 133.50p 150.00p 269
20/01/2010 150.00p 160.00p 150.00p 150.00p 25
19/01/2010 150.00p 150.00p 130.00p 150.00p 3335
18/01/2010 162.50p 162.50p 142.00p 150.00p 1372
15/01/2010 162.50p 162.50p 155.00p 162.50p 1250
14/01/2010 160.00p 162.50p 140.00p 162.50p 5506
13/01/2010 145.00p 160.00p 145.00p 160.00p 1048
12/01/2010 155.00p 155.00p 140.00p 145.00p 1034
11/01/2010 155.00p 155.00p 140.00p 155.00p 917
08/01/2010 155.00p 159.00p 140.00p 155.00p 1294
07/01/2010 155.00p 163.70p 140.00p 155.00p 2262
06/01/2010 145.00p 160.50p 140.60p 155.00p 2328
05/01/2010 145.00p 145.00p 145.00p 145.00p 0
04/01/2010 145.00p 145.00p 145.00p 145.00p 0
31/12/2009 150.00p 150.00p 145.00p 145.00p 0
30/12/2009 155.00p 155.00p 150.00p 150.00p 0
29/12/2009 155.00p 155.00p 155.00p 155.00p 0
24/12/2009 155.00p 155.00p 140.00p 155.00p 5478
23/12/2009 155.00p 155.00p 140.00p 155.00p 8850
22/12/2009 155.00p 155.00p 145.00p 155.00p 500
21/12/2009 155.00p 155.00p 155.00p 155.00p 0
18/12/2009 155.00p 155.00p 140.60p 155.00p 264
17/12/2009 150.00p 155.00p 150.00p 155.00p 312
16/12/2009 150.00p 150.00p 130.00p 150.00p 3000
15/12/2009 150.00p 163.20p 130.80p 150.00p 392
14/12/2009 150.00p 150.00p 130.00p 150.00p 1708
11/12/2009 150.00p 150.00p 136.40p 150.00p 100
10/12/2009 155.00p 155.00p 130.00p 150.00p 9354
09/12/2009 155.00p 155.00p 155.00p 155.00p 0
08/12/2009 155.00p 162.50p 152.80p 155.00p 927
07/12/2009 162.50p 165.00p 155.00p 155.00p 690
04/12/2009 155.00p 171.00p 155.00p 162.50p 500
03/12/2009 180.00p 180.00p 142.00p 155.00p 1828
02/12/2009 180.00p 180.00p 160.00p 180.00p 467
01/12/2009 180.00p 180.00p 160.00p 180.00p 2123
30/11/2009 180.00p 180.00p 160.00p 180.00p 116
27/11/2009 180.00p 180.00p 160.00p 180.00p 3199
26/11/2009 187.50p 187.50p 160.00p 180.00p 2078
25/11/2009 187.50p 190.00p 176.00p 187.50p 2023
24/11/2009 187.50p 190.00p 175.00p 187.50p 5613
23/11/2009 187.50p 195.00p 177.30p 187.50p 110
20/11/2009 187.50p 190.00p 175.00p 187.50p 1600
19/11/2009 187.50p 195.00p 175.00p 187.50p 910
18/11/2009 187.50p 187.50p 175.00p 187.50p 1528
17/11/2009 185.00p 197.80p 177.30p 187.50p 212
16/11/2009 185.00p 197.30p 185.00p 185.00p 990
13/11/2009 185.00p 195.00p 170.00p 185.00p 2750
12/11/2009 185.00p 185.00p 170.00p 185.00p 172
11/11/2009 185.00p 185.00p 185.00p 185.00p 0
10/11/2009 185.00p 197.00p 185.00p 185.00p 130
09/11/2009 177.50p 199.40p 172.00p 185.00p 5987
06/11/2009 160.00p 183.40p 170.00p 177.50p 31686
05/11/2009 160.00p 175.00p 160.00p 160.00p 282
04/11/2009 160.00p 180.00p 160.00p 160.00p 2517
03/11/2009 160.00p 175.00p 160.00p 160.00p 393
02/11/2009 165.00p 175.60p 152.00p 160.00p 2321
30/10/2009 160.00p 180.00p 144.40p 165.00p 2451
29/10/2009 157.50p 160.00p 142.50p 160.00p 14725
28/10/2009 185.00p 175.10p 140.00p 157.50p 1647
27/10/2009 185.00p 200.00p 173.00p 185.00p 21310
26/10/2009 185.00p 187.50p 185.00p 185.00p 989
23/10/2009 185.00p 187.50p 185.00p 185.00p 3730
22/10/2009 185.00p 188.00p 170.00p 185.00p 10383
21/10/2009 187.50p 190.00p 174.00p 185.00p 12800
20/10/2009 187.50p 187.50p 175.00p 187.50p 1127
19/10/2009 187.50p 187.50p 183.50p 187.50p 1083
16/10/2009 187.50p 190.00p 175.00p 187.50p 1786
15/10/2009 187.50p 194.80p 175.00p 187.50p 20269
14/10/2009 187.50p 187.50p 175.00p 187.50p 7775
13/10/2009 190.00p 190.00p 175.00p 187.50p 2803
12/10/2009 190.00p 190.00p 180.00p 190.00p 5046
09/10/2009 190.00p 190.00p 180.00p 190.00p 2430
08/10/2009 200.00p 199.00p 155.00p 190.00p 16941
07/10/2009 200.00p 204.80p 190.00p 200.00p 7893
06/10/2009 190.00p 210.00p 185.00p 200.00p 55032
05/10/2009 185.00p 187.50p 182.50p 182.50p 10009
02/10/2009 177.50p 185.00p 177.50p 185.00p 15935
01/10/2009 175.00p 177.50p 167.50p 177.50p 35170
30/09/2009 185.00p 190.00p 166.00p 175.00p 43585
29/09/2009 167.50p 200.00p 150.00p 185.00p 93201
28/09/2009 145.00p 180.00p 137.50p 162.50p 14198
25/09/2009 130.00p 132.50p 132.50p 132.50p 500
24/09/2009 137.50p 150.00p 125.00p 130.00p 5426
23/09/2009 137.50p 150.00p 137.50p 137.50p 5193
22/09/2009 155.00p 150.00p 127.30p 137.50p 2642
21/09/2009 150.00p 161.00p 125.00p 155.00p 12334

*Close Price adjusted for both dividends and splits