Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2022 109.50p 109.84p 105.00p 106.20p 498203
29/09/2022 112.50p 114.00p 106.00p 110.00p 1312415
28/09/2022 105.50p 115.00p 95.25p 110.00p 2484587
27/09/2022 102.00p 107.00p 101.15p 103.00p 557932
26/09/2022 101.00p 105.00p 101.00p 102.00p 996745
23/09/2022 102.50p 106.74p 98.19p 101.00p 1184826
22/09/2022 102.50p 109.10p 100.00p 100.00p 1189447
21/09/2022 106.00p 109.10p 100.00p 100.00p 772383
20/09/2022 111.50p 112.00p 105.24p 106.00p 731889
19/09/2022 113.50p 117.85p 110.00p 114.00p 381426
16/09/2022 113.50p 117.85p 110.00p 114.00p 380666
15/09/2022 106.50p 115.00p 106.25p 115.00p 937061
14/09/2022 111.50p 112.00p 103.20p 107.00p 1597766
13/09/2022 114.50p 116.98p 112.00p 112.00p 400028
12/09/2022 113.50p 117.00p 111.60p 117.00p 326254
09/09/2022 116.00p 116.00p 111.00p 115.00p 667754
08/09/2022 113.50p 118.00p 112.04p 115.00p 858058
07/09/2022 112.00p 116.00p 109.51p 113.50p 1572682
06/09/2022 116.00p 127.00p 110.00p 127.00p 2507025
05/09/2022 121.50p 130.00p 115.35p 117.00p 1522077
02/09/2022 124.50p 125.00p 115.00p 117.00p 1844065
01/09/2022 128.50p 134.50p 122.15p 126.00p 1863419
31/08/2022 131.50p 134.44p 121.35p 125.60p 1669910
30/08/2022 134.50p 142.80p 130.35p 135.00p 1045966
29/08/2022 136.00p 141.90p 134.01p 137.20p 1386779
26/08/2022 136.00p 141.90p 134.01p 137.20p 1386779
25/08/2022 124.00p 137.20p 123.75p 137.20p 2651335
24/08/2022 116.00p 126.80p 115.00p 126.80p 1627223
23/08/2022 116.50p 117.21p 113.00p 116.00p 384054
22/08/2022 115.50p 119.88p 115.50p 116.50p 581619
19/08/2022 116.00p 117.20p 112.40p 117.20p 485414
18/08/2022 117.00p 117.80p 114.66p 117.80p 297230
17/08/2022 113.00p 117.80p 111.60p 116.50p 777243
16/08/2022 111.00p 116.59p 110.89p 115.20p 687865
15/08/2022 111.00p 113.60p 110.00p 113.00p 535155
12/08/2022 112.00p 113.50p 111.00p 113.50p 314687
11/08/2022 113.00p 114.00p 110.00p 112.00p 504459
10/08/2022 115.00p 115.00p 111.12p 113.00p 530960
09/08/2022 115.00p 116.00p 114.00p 116.00p 357482
08/08/2022 111.00p 117.00p 110.06p 114.40p 784705
05/08/2022 114.50p 115.00p 110.50p 111.00p 854191
04/08/2022 119.00p 119.49p 113.86p 114.50p 892352
03/08/2022 117.50p 121.20p 117.50p 119.00p 1318974
02/08/2022 112.00p 122.98p 111.02p 120.00p 3002740
01/08/2022 108.00p 114.30p 106.00p 111.20p 997215
29/07/2022 109.00p 110.00p 107.25p 110.00p 643476
28/07/2022 109.00p 112.00p 107.50p 110.00p 413701
27/07/2022 106.00p 111.00p 105.02p 109.50p 483429
26/07/2022 108.00p 108.90p 105.00p 107.00p 416194
25/07/2022 108.00p 110.98p 107.00p 108.00p 456333
22/07/2022 109.50p 110.78p 106.60p 109.00p 379347
21/07/2022 110.50p 113.98p 108.42p 111.00p 522533
20/07/2022 108.00p 114.10p 105.00p 114.10p 363439
19/07/2022 108.00p 109.00p 105.00p 108.70p 403727
18/07/2022 108.00p 112.99p 107.00p 107.00p 474527
15/07/2022 112.00p 113.90p 107.05p 110.00p 562051
14/07/2022 107.50p 115.00p 107.05p 111.50p 706925
13/07/2022 102.00p 112.00p 101.51p 110.00p 963135
12/07/2022 99.00p 103.00p 97.55p 101.00p 828552
11/07/2022 99.00p 102.00p 96.00p 99.00p 343689
08/07/2022 99.00p 101.90p 95.10p 101.90p 347735
07/07/2022 99.00p 101.70p 97.00p 101.70p 685911
06/07/2022 98.50p 103.43p 97.66p 101.70p 538763
05/07/2022 98.00p 101.70p 92.20p 101.70p 1887268
04/07/2022 103.00p 104.90p 96.36p 98.75p 687681
01/07/2022 107.00p 107.00p 101.00p 105.00p 435402
30/06/2022 112.00p 119.45p 102.75p 108.50p 1159916
29/06/2022 101.50p 119.40p 101.50p 109.00p 3353066
28/06/2022 98.00p 102.96p 96.70p 100.00p 535513
27/06/2022 99.50p 101.00p 96.02p 101.00p 1127958
24/06/2022 95.50p 109.00p 95.50p 101.80p 1520743
23/06/2022 109.00p 112.00p 91.00p 97.00p 1767959
22/06/2022 102.00p 110.90p 101.02p 109.00p 1296652
21/06/2022 104.50p 105.00p 100.75p 103.50p 603874
20/06/2022 96.50p 105.00p 95.04p 104.50p 1026139
17/06/2022 103.50p 103.50p 93.72p 97.50p 2713495
16/06/2022 118.00p 118.50p 102.50p 102.50p 2505603
15/06/2022 118.50p 123.76p 116.00p 116.00p 961563
14/06/2022 124.00p 124.70p 117.00p 117.00p 1060182
13/06/2022 128.00p 130.70p 122.00p 128.00p 1039039
10/06/2022 126.00p 131.00p 125.02p 127.80p 1338394
09/06/2022 123.00p 131.80p 121.00p 127.00p 1258969
08/06/2022 123.50p 123.50p 120.00p 123.00p 557756
07/06/2022 124.50p 127.00p 122.00p 127.00p 553501
06/06/2022 125.50p 127.35p 122.20p 124.00p 683999
03/06/2022 124.00p 128.60p 118.95p 128.60p 1745426
02/06/2022 124.00p 128.60p 118.95p 128.60p 1745426
01/06/2022 124.00p 128.60p 118.95p 128.60p 1745426
31/05/2022 125.50p 128.70p 120.00p 121.20p 1366182
27/05/2022 110.50p 127.25p 110.50p 126.40p 2794059
26/05/2022 112.00p 115.90p 110.63p 111.00p 925984
25/05/2022 110.00p 115.45p 107.00p 111.00p 1055852
24/05/2022 109.50p 111.35p 105.00p 105.00p 897134
23/05/2022 109.00p 113.30p 108.00p 109.50p 785396
20/05/2022 103.00p 116.00p 103.00p 110.00p 1687217
19/05/2022 109.00p 109.00p 101.22p 103.00p 826999
18/05/2022 110.00p 112.00p 107.00p 109.00p 355302
17/05/2022 111.50p 112.00p 106.25p 110.60p 820083
16/05/2022 114.50p 119.00p 108.20p 111.00p 1289453
13/05/2022 114.00p 117.85p 109.00p 117.00p 960556
12/05/2022 122.00p 122.45p 112.20p 114.00p 985432
11/05/2022 117.50p 125.96p 117.50p 122.00p 1614387
10/05/2022 114.00p 120.00p 113.51p 116.00p 1476700
09/05/2022 105.00p 120.00p 103.08p 114.40p 1981440
06/05/2022 108.50p 110.00p 102.00p 106.50p 1493971
05/05/2022 113.00p 115.00p 107.35p 110.00p 1146200
04/05/2022 113.00p 116.85p 107.00p 113.20p 1599057
03/05/2022 122.50p 122.50p 112.00p 113.00p 1189164
02/05/2022 117.00p 127.76p 115.60p 122.10p 2135957
29/04/2022 117.00p 127.76p 115.60p 122.10p 2135957
28/04/2022 118.00p 118.88p 111.00p 117.00p 2230494
27/04/2022 133.50p 133.50p 117.36p 119.00p 2619498
26/04/2022 138.00p 140.00p 132.00p 132.00p 1929658
25/04/2022 140.50p 142.70p 135.02p 138.60p 1408393
22/04/2022 136.50p 144.20p 130.40p 142.50p 3018635
21/04/2022 134.50p 137.00p 126.35p 136.00p 1971864
20/04/2022 133.50p 139.40p 126.58p 136.50p 1960999
19/04/2022 125.50p 137.80p 125.04p 133.50p 3921733
18/04/2022 113.50p 126.90p 112.36p 126.90p 5258568
15/04/2022 113.50p 126.90p 112.36p 126.90p 5258568
14/04/2022 113.50p 126.90p 112.36p 126.90p 5258568
13/04/2022 116.00p 119.56p 107.10p 114.00p 2732882
12/04/2022 113.50p 118.20p 100.00p 112.00p 4329018
11/04/2022 100.00p 126.25p 100.00p 112.00p 8123807
08/04/2022 97.50p 105.70p 89.04p 99.60p 8286691
07/04/2022 67.50p 90.50p 67.45p 89.00p 4580900
06/04/2022 62.50p 77.00p 58.25p 69.00p 5705110
05/04/2022 70.00p 71.00p 62.88p 64.00p 2486787
04/04/2022 72.50p 75.00p 68.70p 68.70p 1116315
01/04/2022 74.00p 79.00p 67.10p 73.50p 2856989
31/03/2022 71.00p 78.90p 71.00p 74.00p 3878361
30/03/2022 55.00p 76.85p 55.00p 70.50p 6299332
29/03/2022 51.00p 56.80p 49.50p 55.00p 1500105
28/03/2022 53.50p 55.00p 49.50p 50.00p 829968
25/03/2022 54.50p 54.90p 52.25p 53.00p 318866
24/03/2022 55.00p 55.70p 53.15p 54.50p 162167
23/03/2022 54.00p 57.77p 52.77p 56.60p 537215
22/03/2022 53.50p 57.70p 52.77p 54.00p 784338
21/03/2022 53.00p 56.32p 51.60p 53.00p 674300
18/03/2022 56.00p 56.00p 52.00p 53.00p 495455
17/03/2022 56.25p 58.00p 53.38p 56.00p 481119
16/03/2022 57.00p 60.00p 55.30p 58.00p 1786557
15/03/2022 51.00p 57.95p 51.00p 55.05p 3386337
14/03/2022 47.50p 55.00p 46.00p 51.00p 2164970
11/03/2022 44.00p 49.00p 43.02p 47.00p 1654194
10/03/2022 42.00p 44.96p 41.00p 44.00p 625471
09/03/2022 43.00p 43.80p 41.00p 41.50p 898768
08/03/2022 44.50p 44.70p 40.35p 41.50p 1218046
07/03/2022 42.50p 50.34p 38.00p 44.50p 2181622
04/03/2022 41.00p 43.80p 38.00p 42.00p 2513354
03/03/2022 43.00p 45.70p 41.00p 41.40p 1987615
02/03/2022 47.00p 47.00p 43.00p 44.00p 1376862
01/03/2022 49.50p 49.85p 45.16p 47.00p 2131122
28/02/2022 49.50p 51.00p 48.00p 50.50p 886433
25/02/2022 50.00p 52.95p 49.60p 52.50p 475147
24/02/2022 47.70p 53.50p 45.00p 53.00p 1576016
23/02/2022 48.00p 53.96p 47.00p 49.00p 1879192
22/02/2022 47.00p 49.00p 40.57p 48.00p 2638976
21/02/2022 52.00p 52.00p 46.00p 48.10p 2611291
18/02/2022 56.50p 58.10p 51.55p 52.00p 1651122
17/02/2022 59.50p 60.79p 56.00p 57.00p 916227
16/02/2022 58.50p 65.00p 56.10p 60.50p 2803014
15/02/2022 51.00p 64.00p 46.36p 60.50p 7568333
14/02/2022 60.50p 60.50p 49.95p 51.00p 5189712
11/02/2022 63.00p 64.00p 57.35p 61.00p 3765460
10/02/2022 68.00p 69.00p 61.36p 64.00p 3628924
09/02/2022 66.50p 72.70p 66.25p 68.50p 1985344
08/02/2022 73.00p 75.34p 66.15p 67.00p 6172925
07/02/2022 84.00p 86.80p 73.70p 74.50p 2075784
04/02/2022 92.50p 95.25p 83.25p 95.25p 1646636
03/02/2022 87.50p 96.60p 87.30p 92.50p 5924556
02/02/2022 79.50p 82.83p 76.35p 82.35p 1780544
01/02/2022 85.50p 86.00p 78.93p 80.00p 1617469
31/01/2022 95.00p 95.20p 82.35p 85.20p 1946450
28/01/2022 92.50p 102.30p 86.25p 95.90p 4829233
27/01/2022 78.00p 91.90p 75.35p 90.50p 1772352
26/01/2022 79.50p 81.67p 77.60p 81.50p 964214
25/01/2022 73.00p 79.48p 73.00p 78.50p 1233084
24/01/2022 77.00p 78.00p 71.70p 73.00p 1677197
21/01/2022 76.00p 78.75p 73.00p 77.50p 1339014
20/01/2022 78.00p 78.80p 75.00p 76.00p 1006270
19/01/2022 83.50p 84.70p 77.00p 78.00p 1381119
18/01/2022 76.00p 84.90p 74.30p 83.50p 3298437
17/01/2022 75.50p 76.50p 71.17p 73.00p 1707209
14/01/2022 80.00p 80.00p 74.00p 77.00p 1333909
13/01/2022 81.50p 84.00p 78.30p 80.00p 1416839
12/01/2022 76.50p 84.65p 76.05p 83.50p 3209767
10/01/2022 97.50p 100.00p 77.00p 77.00p 12950310
07/01/2022 114.50p 116.00p 112.00p 116.00p 1435134
06/01/2022 114.00p 116.30p 110.50p 115.60p 848853
05/01/2022 115.50p 117.40p 113.10p 115.60p 591821
04/01/2022 125.50p 132.70p 114.70p 119.00p 1839960
03/01/2022 124.50p 126.40p 122.25p 126.40p 269741
31/12/2021 124.50p 126.40p 122.25p 126.40p 269741
30/12/2021 125.50p 127.25p 122.20p 126.00p 717589
29/12/2021 122.50p 128.00p 120.75p 128.00p 1058932
28/12/2021 123.50p 126.97p 119.35p 125.00p 992842
27/12/2021 123.50p 126.97p 119.35p 125.00p 992842
24/12/2021 123.50p 126.97p 119.35p 125.00p 992842
23/12/2021 125.50p 127.80p 110.00p 123.50p 2340685

*Close Price adjusted for both dividends and splits