Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2023 97.00p 98.65p 94.25p 97.90p 1525448
24/07/2023 100.50p 100.50p 96.13p 97.00p 1034975
21/07/2023 100.50p 101.10p 97.66p 100.50p 633177
20/07/2023 102.00p 102.42p 98.00p 99.00p 1041040
19/07/2023 100.50p 103.00p 100.00p 101.50p 985492
18/07/2023 102.50p 102.68p 99.50p 100.50p 779769
17/07/2023 103.00p 103.95p 100.55p 101.50p 579960
14/07/2023 103.00p 105.11p 100.60p 103.00p 840826
13/07/2023 103.50p 104.00p 101.01p 101.50p 317064
12/07/2023 104.00p 107.00p 102.10p 103.50p 517052
11/07/2023 105.50p 106.00p 103.01p 103.50p 455564
10/07/2023 105.50p 105.50p 103.00p 105.50p 408289
07/07/2023 104.00p 108.34p 104.00p 105.50p 597982
06/07/2023 103.00p 105.00p 100.50p 104.00p 619276
05/07/2023 104.00p 108.00p 102.84p 103.00p 597703
04/07/2023 104.00p 106.35p 103.01p 104.00p 357090
03/07/2023 107.50p 108.35p 103.01p 104.00p 826773
30/06/2023 108.00p 109.20p 104.02p 107.50p 845198
29/06/2023 107.00p 110.97p 105.30p 108.00p 725940
28/06/2023 118.00p 121.97p 106.39p 110.00p 3440356
27/06/2023 122.00p 125.75p 117.00p 118.00p 1111861
26/06/2023 122.00p 124.00p 118.00p 123.00p 997947
23/06/2023 117.00p 125.44p 116.16p 122.00p 2140949
22/06/2023 115.50p 118.90p 114.03p 117.60p 1510120
21/06/2023 112.50p 119.00p 109.70p 115.50p 3569325
20/06/2023 106.50p 107.75p 105.00p 105.50p 516938
19/06/2023 102.50p 112.90p 102.00p 106.00p 2033463
16/06/2023 102.00p 105.16p 98.25p 99.00p 1069865
15/06/2023 103.00p 105.45p 99.15p 102.00p 1469137
14/06/2023 104.50p 104.50p 99.00p 103.00p 1834738
13/06/2023 107.50p 107.50p 103.03p 104.50p 1042882
12/06/2023 109.00p 112.80p 106.00p 107.50p 860588
09/06/2023 111.50p 113.00p 108.13p 109.00p 419420
08/06/2023 110.50p 113.00p 108.70p 111.50p 556935
07/06/2023 110.00p 113.00p 108.55p 110.50p 483655
06/06/2023 110.50p 118.60p 109.55p 110.00p 1036709
05/06/2023 108.50p 115.00p 107.75p 111.00p 1253104
02/06/2023 104.00p 110.00p 104.00p 108.00p 668561
01/06/2023 108.50p 109.91p 103.35p 104.00p 1217795
31/05/2023 105.50p 110.00p 104.05p 108.00p 820156
30/05/2023 106.00p 109.25p 103.00p 105.60p 629459
26/05/2023 108.50p 109.25p 105.10p 108.00p 527962
25/05/2023 107.50p 110.00p 106.00p 108.50p 508969
24/05/2023 109.50p 110.70p 107.00p 107.00p 430033
23/05/2023 112.00p 113.50p 107.00p 109.50p 391010
22/05/2023 112.00p 114.00p 110.00p 112.00p 306884
19/05/2023 107.50p 113.38p 106.88p 112.00p 883931
18/05/2023 108.00p 110.45p 104.15p 108.00p 1184501
17/05/2023 110.00p 110.38p 105.65p 107.00p 1361661
16/05/2023 114.00p 116.00p 109.00p 109.00p 877397
15/05/2023 113.00p 114.80p 108.50p 114.80p 1065950
12/05/2023 116.00p 117.10p 111.00p 113.50p 1450165
11/05/2023 111.00p 117.90p 110.31p 115.00p 1189414
10/05/2023 113.50p 116.85p 110.00p 110.00p 1619788
09/05/2023 116.00p 116.00p 109.25p 112.00p 1423989
05/05/2023 114.50p 122.40p 112.00p 116.00p 1376418
04/05/2023 115.00p 115.60p 112.00p 114.00p 1557911
03/05/2023 118.50p 122.00p 114.36p 116.00p 1417902
02/05/2023 122.50p 123.90p 118.15p 119.00p 826898
28/04/2023 125.50p 125.90p 120.66p 123.00p 1371448
27/04/2023 127.50p 132.00p 122.08p 126.00p 1033732
26/04/2023 128.50p 129.43p 123.33p 125.80p 989703
25/04/2023 133.00p 134.96p 123.05p 127.20p 1456406
24/04/2023 132.00p 132.80p 126.70p 130.50p 1491420
21/04/2023 130.50p 135.00p 126.00p 132.50p 1300809
20/04/2023 129.00p 132.55p 128.00p 131.50p 837812
19/04/2023 129.50p 132.00p 126.77p 129.00p 1259593
18/04/2023 135.50p 137.75p 127.00p 129.50p 1769618
17/04/2023 143.50p 148.70p 133.25p 138.20p 2089766
14/04/2023 133.00p 143.70p 131.98p 139.00p 1834840
13/04/2023 135.00p 135.70p 131.00p 131.00p 790014
12/04/2023 135.00p 137.70p 133.00p 135.00p 1099751
11/04/2023 132.50p 139.88p 131.03p 135.00p 2265769
06/04/2023 124.50p 136.75p 123.90p 132.50p 3834020
05/04/2023 117.50p 127.75p 117.50p 122.00p 2464203
04/04/2023 116.50p 121.45p 115.25p 116.00p 879319
03/04/2023 112.50p 121.25p 110.77p 117.00p 1302725
31/03/2023 113.50p 116.00p 110.30p 111.00p 812569
30/03/2023 110.50p 118.47p 108.16p 113.50p 1350063
29/03/2023 114.50p 115.00p 109.00p 109.00p 615293
28/03/2023 118.00p 123.00p 113.50p 114.50p 453439
27/03/2023 114.50p 122.20p 114.44p 118.00p 1344700
24/03/2023 111.00p 116.93p 107.70p 113.50p 1594956
23/03/2023 117.50p 118.75p 110.77p 112.50p 1440582
22/03/2023 117.50p 121.34p 115.00p 118.50p 1067755
21/03/2023 120.00p 120.80p 114.30p 120.00p 1655162
20/03/2023 128.50p 130.00p 118.00p 120.00p 1959872
17/03/2023 130.50p 136.80p 127.00p 129.80p 949468
16/03/2023 127.00p 134.97p 127.00p 130.50p 731059
15/03/2023 131.00p 139.95p 125.00p 128.00p 1750676
14/03/2023 134.00p 135.00p 130.50p 131.00p 517170
13/03/2023 136.50p 139.90p 130.20p 134.00p 1133681
10/03/2023 131.50p 142.00p 127.00p 137.50p 1711188
09/03/2023 127.50p 137.20p 126.55p 133.00p 1554159
08/03/2023 126.50p 129.97p 120.00p 128.50p 1706324
07/03/2023 124.50p 131.25p 123.39p 126.00p 1387824
06/03/2023 135.00p 135.00p 121.36p 127.80p 4199659
03/03/2023 138.50p 143.50p 132.15p 135.40p 1485133
02/03/2023 135.00p 144.00p 133.52p 138.50p 1756437
01/03/2023 141.50p 142.39p 133.03p 137.00p 2750720
28/02/2023 145.00p 146.45p 132.00p 143.00p 4961363
27/02/2023 161.00p 162.00p 142.50p 145.00p 4565341
24/02/2023 159.50p 170.08p 159.30p 161.00p 1234556
23/02/2023 165.50p 167.50p 153.50p 161.00p 2405597
22/02/2023 162.50p 168.80p 157.10p 163.50p 2213770
21/02/2023 169.00p 172.00p 160.01p 161.00p 1446780
20/02/2023 168.00p 174.00p 166.04p 168.40p 1019768
17/02/2023 168.00p 171.00p 166.00p 168.00p 1087423
16/02/2023 167.00p 170.00p 166.01p 168.00p 771367
15/02/2023 163.50p 174.40p 162.41p 167.00p 814243
14/02/2023 159.00p 168.00p 157.00p 166.00p 1191366
13/02/2023 169.50p 171.10p 157.18p 157.20p 3555406
10/02/2023 180.50p 183.00p 166.00p 170.00p 3216352
09/02/2023 185.00p 187.00p 176.00p 185.00p 2357189
08/02/2023 181.50p 187.98p 179.02p 185.00p 2486235
07/02/2023 171.50p 185.00p 170.10p 183.00p 3757924
06/02/2023 161.50p 177.96p 161.32p 172.00p 4078122
03/02/2023 158.00p 166.00p 157.55p 161.10p 1627718
02/02/2023 154.00p 161.00p 153.77p 158.50p 2026393
01/02/2023 146.50p 156.00p 145.22p 154.00p 2514334
31/01/2023 150.00p 151.95p 142.70p 142.70p 1043188
30/01/2023 144.50p 153.00p 140.50p 153.00p 1825462
27/01/2023 147.50p 147.70p 139.00p 144.00p 2947070
26/01/2023 152.00p 154.90p 147.00p 148.00p 1202489
25/01/2023 157.00p 158.25p 151.00p 153.40p 1672642
24/01/2023 158.00p 160.92p 156.00p 158.00p 998991
23/01/2023 154.00p 161.20p 153.55p 160.80p 1871890
20/01/2023 154.00p 158.70p 152.76p 155.00p 1715599
19/01/2023 160.00p 161.80p 149.13p 156.50p 3102990
18/01/2023 158.00p 168.00p 155.75p 161.50p 5284530
17/01/2023 150.00p 167.00p 150.00p 154.80p 11627428
16/01/2023 131.50p 139.70p 128.60p 138.00p 1843206
13/01/2023 130.00p 134.10p 128.00p 134.10p 1823560
12/01/2023 127.00p 130.92p 124.02p 130.00p 1297253
11/01/2023 123.50p 130.86p 123.50p 127.60p 1698681
10/01/2023 129.00p 130.69p 121.77p 123.00p 845821
09/01/2023 123.50p 131.98p 121.10p 128.50p 1456241
06/01/2023 125.00p 127.90p 121.00p 126.00p 1340976
05/01/2023 127.00p 130.00p 123.00p 125.50p 1450247
04/01/2023 121.50p 130.95p 121.28p 127.00p 3601559
03/01/2023 113.50p 123.85p 110.00p 121.50p 2787125
30/12/2022 112.50p 115.01p 109.13p 115.00p 613805
29/12/2022 108.00p 115.00p 107.00p 112.50p 595787
28/12/2022 111.50p 113.00p 106.10p 108.00p 466506
23/12/2022 111.00p 114.00p 109.50p 112.60p 248052
22/12/2022 111.50p 114.00p 109.00p 111.00p 553746
21/12/2022 110.50p 113.40p 107.00p 111.50p 688542
20/12/2022 109.00p 115.98p 107.03p 110.50p 1929789
19/12/2022 104.00p 113.00p 104.00p 112.40p 2012023
16/12/2022 102.00p 104.98p 99.37p 104.10p 952127
15/12/2022 104.00p 104.90p 101.00p 102.00p 605241
14/12/2022 108.00p 108.70p 101.21p 104.50p 1220043
13/12/2022 109.00p 112.70p 106.29p 108.00p 697097
12/12/2022 107.50p 110.00p 104.23p 109.00p 489715
09/12/2022 105.50p 109.73p 105.50p 108.00p 841081
08/12/2022 103.50p 107.70p 100.37p 107.00p 1125367
07/12/2022 106.00p 106.30p 103.00p 104.50p 480790
06/12/2022 107.00p 109.00p 103.10p 106.50p 645677
05/12/2022 106.50p 107.86p 104.43p 107.00p 1140989
02/12/2022 105.00p 109.50p 105.00p 107.00p 1285287
01/12/2022 103.50p 109.00p 102.00p 106.40p 8098449
30/11/2022 117.50p 117.50p 102.00p 102.00p 14094468
29/11/2022 121.00p 125.70p 115.45p 116.90p 1941072
28/11/2022 113.50p 121.50p 110.22p 120.00p 923669
25/11/2022 111.00p 116.30p 108.69p 110.00p 636112
24/11/2022 111.00p 113.80p 110.00p 112.40p 468729
23/11/2022 109.00p 114.80p 108.52p 111.00p 762123
22/11/2022 110.00p 114.00p 108.50p 110.60p 929803
21/11/2022 113.50p 116.90p 107.00p 112.00p 1321315
18/11/2022 112.00p 117.00p 110.10p 117.00p 886622
17/11/2022 115.00p 115.70p 110.21p 113.00p 1377631
16/11/2022 122.00p 125.45p 113.10p 116.00p 1701905
15/11/2022 118.00p 128.00p 117.31p 122.50p 2798504
14/11/2022 108.50p 120.00p 107.40p 117.00p 2682199
11/11/2022 120.50p 122.00p 107.00p 109.00p 3345846
10/11/2022 124.00p 126.00p 95.00p 117.00p 1371689
09/11/2022 127.50p 127.98p 122.00p 123.40p 775487
08/11/2022 128.00p 130.90p 125.81p 127.20p 890020
07/11/2022 133.00p 133.60p 125.55p 128.10p 1327665
04/11/2022 128.00p 136.80p 128.00p 132.00p 1979624
03/11/2022 127.50p 130.96p 125.00p 128.00p 633854
02/11/2022 124.00p 130.00p 124.00p 130.00p 1288105
01/11/2022 125.00p 129.90p 117.45p 124.00p 2144712
31/10/2022 119.00p 141.97p 119.00p 126.00p 6086401
28/10/2022 111.00p 122.00p 110.80p 121.90p 2138555
27/10/2022 106.50p 112.00p 106.38p 112.00p 942792
26/10/2022 102.50p 109.90p 101.81p 106.00p 1171816
25/10/2022 101.50p 104.00p 101.25p 102.00p 504367
24/10/2022 101.00p 103.00p 100.06p 101.50p 895051
21/10/2022 103.50p 105.00p 100.32p 101.50p 658424
20/10/2022 100.50p 105.00p 100.00p 102.00p 2294324
19/10/2022 98.50p 103.80p 96.54p 100.50p 2747801
18/10/2022 100.50p 103.00p 95.10p 99.00p 5052467
17/10/2022 106.50p 107.50p 98.05p 99.00p 1679155
14/10/2022 104.50p 109.70p 104.50p 107.00p 1098485
13/10/2022 100.00p 110.00p 100.00p 106.00p 1512771
12/10/2022 102.00p 104.55p 99.00p 100.00p 1051031
11/10/2022 99.00p 103.00p 95.02p 103.00p 1718697
10/10/2022 103.00p 106.45p 97.40p 98.00p 1177934
07/10/2022 102.50p 105.97p 102.50p 105.50p 516381

*Close Price adjusted for both dividends and splits