Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/06/2020 146.50p 150.00p 127.10p 139.00p 8122748
08/06/2020 156.50p 156.50p 138.00p 144.00p 7269064
05/06/2020 148.00p 168.00p 146.00p 157.00p 4586132
04/06/2020 133.50p 156.00p 125.00p 150.00p 9803829
03/06/2020 153.50p 153.50p 124.00p 138.50p 13929828
02/06/2020 177.00p 177.00p 149.00p 156.50p 8488149
29/05/2020 189.50p 190.96p 168.00p 181.50p 7112921
28/05/2020 199.50p 201.00p 185.00p 190.50p 3554295
27/05/2020 202.00p 215.25p 192.00p 201.00p 4433430
26/05/2020 186.50p 211.00p 177.00p 202.00p 6438960
25/05/2020 185.00p 198.50p 168.99p 187.00p 5339256
22/05/2020 185.00p 198.50p 168.99p 187.00p 8310906
21/05/2020 147.00p 189.00p 144.00p 183.00p 6471351
20/05/2020 154.50p 162.00p 137.00p 147.00p 4736165
19/05/2020 150.50p 151.96p 144.00p 146.50p 2282081
18/05/2020 138.50p 153.00p 137.45p 149.00p 4577921
15/05/2020 136.50p 149.83p 117.00p 138.00p 9820990
14/05/2020 113.00p 113.25p 105.00p 106.50p 4154758
13/05/2020 116.00p 116.00p 111.65p 113.00p 1849952
12/05/2020 120.00p 120.00p 112.15p 117.00p 3358458
11/05/2020 120.00p 133.00p 118.00p 120.00p 5631979
08/05/2020 109.50p 116.56p 108.00p 113.00p 4412097
07/05/2020 109.50p 116.56p 108.00p 113.00p 4447097
06/05/2020 117.00p 118.00p 100.00p 107.00p 6149663
05/05/2020 116.50p 122.00p 114.00p 116.00p 4683945
04/05/2020 110.50p 118.40p 103.00p 115.50p 4365818
01/05/2020 114.50p 121.90p 101.00p 109.00p 11285589
30/04/2020 97.50p 103.00p 89.00p 95.50p 6709541
29/04/2020 106.50p 109.00p 97.03p 98.50p 6797000
28/04/2020 99.00p 113.00p 97.00p 110.00p 9291055
27/04/2020 92.50p 100.00p 80.00p 100.00p 7880285
24/04/2020 79.00p 97.00p 74.30p 92.50p 12671383
23/04/2020 68.50p 80.00p 65.00p 78.00p 5279378
22/04/2020 65.00p 97.00p 64.00p 69.00p 12490531
21/04/2020 57.50p 58.45p 52.00p 55.00p 3621095
20/04/2020 64.50p 66.00p 53.60p 57.50p 5689713
17/04/2020 70.00p 73.90p 61.50p 63.00p 7091347
16/04/2020 65.50p 72.00p 55.35p 68.00p 13477606
15/04/2020 65.50p 73.31p 61.00p 65.00p 8892684
14/04/2020 40.00p 64.50p 40.00p 60.00p 12596130
13/04/2020 43.25p 48.00p 38.38p 40.00p 12334299
10/04/2020 43.25p 48.00p 38.38p 40.00p 12334299
09/04/2020 43.25p 48.00p 38.37p 40.00p 13312955
08/04/2020 31.50p 46.50p 29.00p 43.25p 24184936
07/04/2020 23.00p 24.80p 22.52p 24.00p 1229081
06/04/2020 19.50p 23.42p 19.00p 23.00p 36437500
03/04/2020 20.25p 20.80p 20.17p 20.50p 2099941
02/04/2020 20.00p 20.50p 19.57p 20.50p 8630819
01/04/2020 21.50p 22.00p 21.00p 21.25p 311453
31/03/2020 21.50p 22.00p 21.25p 21.75p 1706677
30/03/2020 22.25p 22.25p 20.50p 21.50p 898770
27/03/2020 22.25p 22.49p 21.79p 22.25p 993413
26/03/2020 19.00p 23.35p 18.64p 22.25p 2246601
25/03/2020 18.60p 19.00p 17.65p 19.00p 1159618
24/03/2020 17.00p 19.49p 16.66p 18.60p 890239
23/03/2020 16.25p 18.00p 15.00p 17.00p 1065491
20/03/2020 15.50p 18.70p 15.50p 16.37p 1947404
19/03/2020 14.00p 15.80p 13.29p 15.50p 1745134
18/03/2020 15.60p 15.60p 13.00p 14.00p 1688833
17/03/2020 17.75p 18.77p 15.08p 16.10p 1703415
16/03/2020 20.75p 20.80p 17.25p 18.50p 831883
13/03/2020 19.75p 21.30p 19.70p 20.75p 1752045
12/03/2020 22.00p 22.00p 19.50p 19.75p 758231
11/03/2020 23.00p 23.25p 22.50p 22.75p 158776
10/03/2020 22.75p 24.90p 22.25p 23.00p 553121
09/03/2020 22.50p 22.50p 21.00p 22.25p 380070
06/03/2020 23.25p 24.00p 22.11p 23.50p 522072
05/03/2020 24.75p 25.90p 23.50p 23.50p 605150
04/03/2020 23.40p 26.95p 23.00p 24.95p 1570341
03/03/2020 23.25p 24.88p 23.13p 23.50p 522691
02/03/2020 23.00p 25.50p 23.00p 23.25p 1010776
28/02/2020 23.50p 24.00p 20.49p 22.75p 1827620
27/02/2020 25.75p 25.75p 23.00p 24.15p 1811471
26/02/2020 26.25p 26.63p 24.10p 25.75p 997718
25/02/2020 26.15p 27.66p 25.70p 26.25p 1350072
24/02/2020 27.65p 27.69p 24.55p 26.15p 1165856
21/02/2020 29.10p 29.10p 27.25p 27.65p 1056788
20/02/2020 30.50p 30.75p 28.14p 29.05p 720372
19/02/2020 29.75p 30.70p 29.10p 30.50p 922647
18/02/2020 29.25p 32.80p 28.05p 29.75p 1486214
17/02/2020 27.75p 30.44p 27.75p 29.30p 2238101
14/02/2020 24.90p 28.00p 24.90p 27.75p 1755377
13/02/2020 24.50p 25.49p 24.50p 24.90p 561158
12/02/2020 26.65p 26.86p 24.31p 24.75p 1012600
11/02/2020 26.75p 27.00p 24.71p 26.65p 911072
10/02/2020 28.50p 28.74p 25.50p 26.75p 743910
07/02/2020 28.25p 29.50p 28.10p 28.50p 1461711
06/02/2020 27.25p 29.00p 27.25p 28.25p 1847107
05/02/2020 24.90p 29.00p 24.85p 27.25p 1862565
04/02/2020 24.25p 25.28p 23.17p 24.90p 758231
03/02/2020 23.25p 25.00p 22.65p 24.25p 1299980
31/01/2020 24.50p 24.50p 22.25p 22.75p 1364928
30/01/2020 26.00p 26.25p 24.00p 24.50p 2390814
29/01/2020 22.30p 28.45p 21.80p 25.75p 5021492
28/01/2020 21.25p 23.93p 21.25p 22.30p 3044291
27/01/2020 18.75p 20.50p 18.75p 20.25p 3162233
24/01/2020 18.75p 19.55p 18.50p 18.75p 3123721
23/01/2020 18.50p 19.85p 18.10p 18.75p 1736600
22/01/2020 18.13p 18.13p 17.65p 18.08p 263582
21/01/2020 18.25p 18.30p 17.65p 18.13p 479359
20/01/2020 18.38p 18.38p 18.00p 18.25p 211405
17/01/2020 18.88p 18.88p 18.00p 18.38p 446544
16/01/2020 19.25p 19.25p 18.10p 18.75p 126108
15/01/2020 17.87p 20.19p 17.48p 19.25p 3336241
14/01/2020 17.75p 17.87p 17.74p 17.87p 568677
13/01/2020 17.75p 17.75p 17.50p 17.75p 319660
10/01/2020 17.75p 17.90p 17.50p 17.75p 688431
09/01/2020 18.50p 19.00p 17.60p 17.75p 211701
08/01/2020 18.50p 19.00p 18.25p 18.50p 961271
07/01/2020 17.50p 17.99p 17.00p 17.50p 53372
06/01/2020 18.15p 18.15p 17.00p 17.50p 57644
03/01/2020 18.50p 18.80p 18.00p 18.15p 129904
02/01/2020 17.25p 18.97p 17.25p 18.50p 360400
01/01/2020 16.50p 17.50p 16.50p 17.25p 88031
31/12/2019 16.50p 17.50p 16.50p 17.25p 88031
30/12/2019 16.50p 16.93p 16.10p 16.50p 26129
27/12/2019 16.50p 16.88p 16.50p 16.50p 6000
26/12/2019 16.25p 16.89p 16.10p 16.50p 101356
25/12/2019 16.25p 16.89p 16.10p 16.50p 101356
24/12/2019 16.25p 16.89p 16.10p 16.50p 101356
23/12/2019 16.50p 16.75p 16.00p 16.25p 100174
20/12/2019 16.75p 16.75p 16.10p 16.50p 6035
19/12/2019 17.00p 17.15p 16.25p 16.50p 53192
18/12/2019 17.00p 17.00p 16.50p 17.00p 12245
17/12/2019 17.00p 17.20p 17.00p 17.00p 7500
16/12/2019 16.50p 17.45p 16.35p 17.00p 62654
13/12/2019 16.00p 17.00p 16.00p 16.50p 110960
12/12/2019 16.00p 16.18p 15.60p 16.00p 75902
11/12/2019 16.00p 16.50p 16.00p 16.00p 10495
10/12/2019 16.25p 16.35p 16.00p 16.00p 13538
09/12/2019 16.25p 16.40p 16.01p 16.25p 71630
06/12/2019 16.25p 16.37p 16.25p 16.25p 11600
05/12/2019 16.00p 16.50p 16.00p 16.25p 42918
04/12/2019 16.00p 16.40p 15.60p 16.00p 53464
03/12/2019 16.50p 16.70p 15.55p 16.00p 219635
02/12/2019 17.00p 17.00p 16.00p 16.50p 53202
29/11/2019 17.00p 17.50p 16.55p 17.00p 28399
28/11/2019 17.13p 17.40p 16.55p 17.00p 58934
27/11/2019 17.38p 17.49p 17.00p 17.25p 245988
26/11/2019 17.75p 17.90p 17.38p 17.38p 126392
25/11/2019 17.75p 18.00p 17.51p 17.75p 39455
22/11/2019 17.75p 18.00p 17.75p 17.75p 23877
21/11/2019 18.75p 18.75p 17.50p 17.75p 257482
20/11/2019 19.25p 19.79p 18.50p 18.75p 467735
19/11/2019 20.25p 20.25p 18.55p 19.25p 100759
18/11/2019 20.00p 20.25p 19.20p 20.25p 231965
15/11/2019 20.25p 20.45p 20.00p 20.00p 221612
14/11/2019 19.63p 21.50p 19.00p 20.25p 943410
13/11/2019 18.20p 19.90p 18.20p 19.63p 762155
12/11/2019 17.70p 17.89p 17.40p 17.70p 18949
11/11/2019 17.83p 18.20p 15.00p 17.70p 167541
08/11/2019 17.95p 18.21p 17.61p 17.83p 71308
07/11/2019 15.25p 18.35p 15.25p 17.95p 742942
06/11/2019 15.50p 15.50p 15.03p 15.25p 194010
05/11/2019 15.63p 15.75p 15.25p 15.50p 725500
04/11/2019 16.00p 16.22p 15.55p 15.75p 342742
01/11/2019 16.00p 16.00p 16.00p 16.00p 0
31/10/2019 16.00p 16.18p 15.93p 16.00p 17000
30/10/2019 16.00p 16.18p 15.80p 16.00p 35848
29/10/2019 16.00p 16.18p 15.90p 16.00p 76256
28/10/2019 16.00p 16.20p 15.88p 16.00p 45726
25/10/2019 16.13p 16.21p 15.86p 16.00p 122375
24/10/2019 16.75p 16.75p 16.00p 16.13p 118200
23/10/2019 15.88p 16.85p 15.60p 16.50p 253220
22/10/2019 16.13p 16.25p 15.50p 15.88p 241195
21/10/2019 16.25p 16.25p 16.00p 16.13p 115204
18/10/2019 17.00p 17.20p 16.00p 16.25p 264472
17/10/2019 17.50p 17.50p 16.50p 17.00p 46279
16/10/2019 17.50p 17.50p 17.01p 17.50p 15500
15/10/2019 18.25p 18.25p 17.00p 17.50p 273133
14/10/2019 18.25p 18.49p 18.04p 18.25p 54471
11/10/2019 18.25p 18.35p 18.01p 18.25p 180258
10/10/2019 20.25p 21.50p 17.05p 18.25p 1031344
09/10/2019 19.75p 19.75p 19.51p 19.75p 144
08/10/2019 19.75p 19.75p 19.50p 19.75p 66401
07/10/2019 19.75p 19.75p 19.25p 19.75p 55298
04/10/2019 20.25p 20.25p 19.75p 19.75p 10000
03/10/2019 20.25p 20.25p 20.00p 20.25p 596
02/10/2019 20.25p 20.25p 20.25p 20.25p 0
01/10/2019 20.25p 20.25p 20.00p 20.25p 10550
30/09/2019 20.25p 20.25p 20.01p 20.25p 81005
27/09/2019 20.50p 20.50p 20.07p 20.25p 6724
26/09/2019 20.75p 21.00p 20.15p 20.50p 37333
25/09/2019 21.00p 21.00p 20.58p 20.75p 30000
24/09/2019 21.00p 21.00p 20.77p 21.00p 20000
23/09/2019 21.00p 21.50p 21.00p 21.00p 42500
20/09/2019 21.00p 21.50p 21.00p 21.00p 280000
19/09/2019 21.00p 21.50p 20.66p 21.00p 40839
18/09/2019 21.00p 21.00p 20.66p 21.00p 1625
17/09/2019 21.00p 21.29p 20.70p 21.00p 20008
16/09/2019 21.00p 21.50p 20.66p 21.00p 17476
13/09/2019 21.00p 21.50p 20.66p 21.00p 18608
12/09/2019 21.00p 21.50p 20.66p 21.00p 3846
11/09/2019 21.00p 21.50p 20.65p 21.00p 184584
10/09/2019 21.00p 21.45p 20.65p 21.00p 10664
09/09/2019 21.00p 21.50p 21.00p 21.00p 31192
06/09/2019 21.00p 21.48p 20.65p 21.00p 10004
05/09/2019 21.00p 21.50p 20.60p 21.00p 392698
04/09/2019 21.00p 21.50p 21.00p 21.50p 118842
03/09/2019 21.00p 21.45p 20.60p 21.00p 62031

*Close Price adjusted for both dividends and splits