Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/09/2019 21.00p 21.00p 20.51p 21.00p 36500
30/08/2019 21.00p 21.28p 20.50p 21.00p 36170
29/08/2019 21.25p 21.28p 21.00p 21.00p 11610
28/08/2019 21.25p 21.30p 21.00p 21.25p 28173
27/08/2019 22.25p 22.25p 20.60p 21.25p 91270
23/08/2019 22.25p 22.25p 22.00p 22.25p 11957
22/08/2019 22.25p 22.40p 22.25p 22.25p 10812
21/08/2019 22.25p 22.49p 22.25p 22.25p 49997
20/08/2019 22.50p 22.70p 22.00p 22.50p 40600
19/08/2019 22.50p 22.75p 22.01p 22.50p 6183
16/08/2019 22.75p 22.76p 22.01p 22.50p 36944
15/08/2019 23.65p 23.74p 22.51p 22.75p 213084
14/08/2019 23.65p 23.65p 23.65p 23.65p 50000
13/08/2019 24.50p 24.50p 23.50p 23.65p 20637
12/08/2019 24.50p 24.50p 24.01p 24.50p 3000
09/08/2019 24.50p 24.50p 24.00p 24.50p 2457
08/08/2019 24.50p 24.50p 24.01p 24.50p 2600
07/08/2019 24.50p 24.65p 24.01p 24.50p 19809
06/08/2019 24.75p 25.45p 24.00p 24.50p 83984
05/08/2019 24.50p 28.00p 24.00p 24.50p 52395
02/08/2019 26.50p 26.85p 24.01p 24.50p 70153
01/08/2019 26.50p 26.75p 26.50p 26.50p 10889
31/07/2019 26.50p 26.50p 26.00p 26.50p 3337
30/07/2019 26.50p 26.53p 26.10p 26.50p 13907
29/07/2019 26.25p 26.53p 26.05p 26.50p 15258
26/07/2019 26.25p 26.25p 26.25p 26.25p 0
25/07/2019 26.25p 26.40p 26.00p 26.25p 43235
24/07/2019 26.75p 26.75p 26.00p 26.25p 67500
23/07/2019 26.75p 26.75p 26.50p 26.75p 10000
22/07/2019 26.75p 26.82p 26.50p 26.75p 31649
19/07/2019 26.75p 27.00p 26.50p 26.75p 51125
18/07/2019 26.75p 26.93p 26.50p 26.75p 25500
17/07/2019 26.75p 26.75p 26.66p 26.75p 3698
16/07/2019 27.00p 27.00p 26.60p 26.75p 41500
15/07/2019 27.00p 27.00p 26.66p 27.00p 38039
12/07/2019 27.00p 27.00p 26.66p 27.00p 47303
11/07/2019 27.00p 27.00p 26.60p 27.00p 11713
10/07/2019 27.25p 27.25p 26.50p 27.00p 105368
09/07/2019 28.50p 28.50p 27.00p 27.25p 58443
08/07/2019 28.50p 28.98p 28.01p 28.50p 16440
05/07/2019 28.50p 28.50p 28.01p 28.50p 143
04/07/2019 29.50p 29.50p 28.00p 28.50p 24488
03/07/2019 29.50p 29.50p 29.00p 29.50p 34423
02/07/2019 29.50p 29.50p 29.01p 29.50p 2826
01/07/2019 29.50p 30.00p 29.00p 29.50p 10245
28/06/2019 29.50p 29.50p 29.00p 29.50p 22658
27/06/2019 29.50p 29.50p 29.01p 29.50p 13892
26/06/2019 29.50p 30.00p 29.00p 29.50p 90748
25/06/2019 29.50p 29.70p 29.01p 29.50p 17529
24/06/2019 29.50p 29.70p 29.00p 29.50p 28597
21/06/2019 29.50p 29.75p 29.00p 29.50p 28843
20/06/2019 30.00p 30.00p 29.00p 29.50p 28672
19/06/2019 30.50p 30.50p 29.02p 30.00p 72504
18/06/2019 30.50p 30.50p 30.00p 30.50p 15516
17/06/2019 30.50p 30.54p 30.00p 30.50p 118979
14/06/2019 30.50p 31.20p 30.02p 30.50p 14672
13/06/2019 30.50p 30.50p 30.00p 30.50p 25769
12/06/2019 30.50p 30.65p 30.00p 30.50p 104632
11/06/2019 30.50p 30.65p 30.25p 30.50p 170206
10/06/2019 30.50p 31.00p 30.15p 30.50p 98596
07/06/2019 30.50p 31.25p 30.28p 30.50p 160949
06/06/2019 31.75p 31.75p 30.00p 30.50p 38322
05/06/2019 31.75p 31.75p 31.00p 31.75p 94079
04/06/2019 31.75p 32.12p 31.00p 31.75p 110057
03/06/2019 30.00p 33.00p 30.00p 31.75p 301579
31/05/2019 29.75p 30.00p 29.00p 29.75p 34727
30/05/2019 30.00p 30.00p 29.50p 29.75p 35793
29/05/2019 30.00p 30.00p 29.50p 30.00p 69667
28/05/2019 28.75p 30.48p 28.75p 30.00p 155641
24/05/2019 27.75p 28.95p 27.64p 28.50p 134830
23/05/2019 28.50p 28.75p 27.10p 27.75p 90525
22/05/2019 28.50p 28.90p 28.10p 28.50p 58820
21/05/2019 28.25p 28.50p 28.25p 28.50p 63122
20/05/2019 27.75p 28.50p 27.75p 28.25p 71094
17/05/2019 28.50p 28.50p 27.75p 27.75p 151875
16/05/2019 28.50p 28.50p 28.05p 28.50p 173966
15/05/2019 27.75p 28.90p 27.65p 28.50p 215928
14/05/2019 28.50p 28.50p 27.27p 27.75p 184601
13/05/2019 29.50p 29.50p 28.02p 28.50p 31542
10/05/2019 29.75p 29.87p 29.02p 29.50p 70320
09/05/2019 29.25p 29.87p 29.10p 29.75p 16691
08/05/2019 29.50p 29.89p 29.05p 29.50p 50451
07/05/2019 30.25p 30.25p 29.05p 29.50p 72079
03/05/2019 31.50p 31.50p 29.60p 30.25p 93685
02/05/2019 31.75p 31.90p 31.00p 31.50p 182373
01/05/2019 31.75p 32.30p 31.45p 31.75p 15073
30/04/2019 32.75p 32.75p 31.15p 31.75p 99171
29/04/2019 32.50p 32.90p 32.10p 32.75p 125798
26/04/2019 32.50p 32.90p 32.16p 32.50p 95900
25/04/2019 32.50p 32.55p 32.28p 32.50p 34815
24/04/2019 33.25p 33.25p 32.00p 32.50p 77667
23/04/2019 33.25p 33.28p 32.53p 33.25p 4935
18/04/2019 33.25p 33.25p 32.50p 33.25p 40770
17/04/2019 32.25p 33.45p 32.24p 33.25p 114405
16/04/2019 32.25p 32.50p 31.90p 32.25p 57146
15/04/2019 32.00p 32.48p 31.50p 32.25p 54228
12/04/2019 31.25p 32.50p 31.03p 32.00p 209849
11/04/2019 32.50p 32.50p 31.00p 31.25p 354286
10/04/2019 34.00p 34.00p 32.00p 32.50p 325070
09/04/2019 37.50p 37.50p 33.00p 34.00p 610320
08/04/2019 35.25p 38.40p 35.25p 37.50p 464656
05/04/2019 34.50p 35.25p 34.50p 35.25p 26009
04/04/2019 34.50p 34.70p 34.00p 34.50p 42979
03/04/2019 34.25p 34.50p 34.05p 34.50p 56294
02/04/2019 35.00p 35.00p 34.00p 34.25p 183879
01/04/2019 35.50p 35.50p 34.17p 35.00p 120625
29/03/2019 36.20p 36.20p 35.02p 35.50p 42781
28/03/2019 34.70p 36.75p 34.43p 36.20p 171902
27/03/2019 36.30p 36.30p 34.25p 34.70p 244521
26/03/2019 36.30p 36.30p 35.60p 36.30p 5646
25/03/2019 36.30p 36.40p 35.60p 36.30p 74504
22/03/2019 36.30p 36.90p 35.67p 36.30p 67418
21/03/2019 36.40p 36.50p 35.87p 36.30p 48803
20/03/2019 36.10p 36.55p 35.50p 36.40p 101546
19/03/2019 36.50p 36.50p 35.37p 36.10p 113094
18/03/2019 37.50p 37.50p 35.32p 37.00p 125115
15/03/2019 37.50p 37.50p 36.00p 37.50p 25005
14/03/2019 38.30p 38.30p 35.70p 37.50p 206167
13/03/2019 35.50p 38.84p 35.50p 38.30p 280760
12/03/2019 38.00p 38.00p 35.50p 35.50p 134566
11/03/2019 39.30p 39.50p 37.00p 37.70p 87061
08/03/2019 39.20p 39.30p 38.60p 39.30p 55503
07/03/2019 40.10p 40.10p 38.10p 39.20p 95001
06/03/2019 40.10p 40.10p 39.80p 40.10p 26137
05/03/2019 40.70p 40.90p 39.50p 40.10p 90117
04/03/2019 41.30p 41.50p 40.00p 40.50p 41281
01/03/2019 41.00p 41.45p 40.00p 41.30p 71938
28/02/2019 41.60p 41.65p 40.02p 40.80p 59888
27/02/2019 42.80p 43.20p 41.00p 41.60p 270136
26/02/2019 40.50p 43.80p 40.50p 42.80p 707293
25/02/2019 40.50p 41.00p 40.50p 40.50p 143298
22/02/2019 40.60p 41.99p 39.86p 40.50p 338634
21/02/2019 42.50p 42.50p 40.24p 41.10p 232881
20/02/2019 43.30p 43.30p 42.25p 42.50p 104065
19/02/2019 45.10p 45.10p 42.30p 43.30p 151049
18/02/2019 45.10p 45.42p 44.20p 45.10p 27674
15/02/2019 45.10p 45.55p 44.29p 45.10p 84088
14/02/2019 44.70p 45.39p 44.00p 45.10p 226998
13/02/2019 45.60p 46.00p 44.15p 46.00p 112921
12/02/2019 45.50p 46.30p 43.00p 45.60p 139152
11/02/2019 47.00p 47.00p 45.20p 45.50p 58991
08/02/2019 47.00p 48.00p 46.22p 47.00p 184627
07/02/2019 45.50p 49.80p 45.30p 47.00p 299350
06/02/2019 43.50p 46.60p 42.30p 45.50p 429783
05/02/2019 46.00p 47.00p 43.00p 43.50p 363599
04/02/2019 43.50p 48.88p 43.50p 46.00p 484820
01/02/2019 42.50p 43.00p 42.00p 42.50p 165973
31/01/2019 42.80p 43.75p 42.00p 42.50p 492102
30/01/2019 44.50p 44.50p 42.00p 42.80p 422075
29/01/2019 45.60p 46.00p 44.00p 44.50p 77554
28/01/2019 44.50p 48.00p 44.50p 45.60p 365335
25/01/2019 40.50p 44.60p 40.00p 44.50p 317201
24/01/2019 41.50p 42.00p 40.00p 40.50p 229903
23/01/2019 43.40p 43.89p 41.10p 41.50p 292596
22/01/2019 43.10p 45.90p 43.00p 43.40p 839400
21/01/2019 38.60p 44.00p 38.00p 42.60p 664502
18/01/2019 34.70p 38.40p 34.70p 37.40p 235799
17/01/2019 34.70p 35.39p 34.00p 34.70p 239292
16/01/2019 36.00p 36.00p 34.23p 34.70p 86637
15/01/2019 36.40p 36.70p 34.15p 36.00p 254281
14/01/2019 35.90p 37.80p 35.80p 36.40p 324435
11/01/2019 38.20p 38.20p 34.50p 35.90p 488692
10/01/2019 36.30p 38.76p 36.05p 38.20p 415364
09/01/2019 35.20p 37.95p 34.70p 36.40p 780803
08/01/2019 30.20p 35.84p 30.20p 35.20p 1220208
07/01/2019 30.00p 31.60p 29.01p 31.50p 343054
04/01/2019 30.50p 30.50p 29.00p 30.00p 191588
03/01/2019 30.50p 30.50p 29.00p 30.00p 171553
02/01/2019 30.50p 31.00p 29.50p 30.50p 158771
31/12/2018 30.50p 30.72p 30.00p 30.50p 175933
28/12/2018 28.20p 31.00p 28.00p 30.50p 493470
27/12/2018 28.20p 28.20p 27.50p 28.20p 26021
24/12/2018 28.50p 28.50p 27.40p 28.20p 62758
21/12/2018 29.20p 29.20p 28.00p 28.50p 192465
20/12/2018 29.00p 29.90p 28.00p 29.20p 331029
19/12/2018 27.30p 30.00p 27.09p 29.00p 761599
18/12/2018 28.50p 28.50p 26.15p 27.60p 2594021
17/12/2018 29.50p 29.75p 28.00p 28.50p 361008
14/12/2018 31.00p 31.95p 29.00p 29.50p 310269
13/12/2018 31.00p 31.95p 29.00p 31.00p 788058
12/12/2018 29.00p 31.88p 27.86p 31.00p 4122168
11/12/2018 30.00p 30.95p 28.00p 29.00p 3077149
10/12/2018 31.50p 37.00p 27.00p 30.50p 10399943
07/12/2018 22.70p 23.20p 22.70p 23.20p 44132
06/12/2018 22.50p 22.50p 22.00p 22.50p 5214
05/12/2018 22.60p 22.60p 22.25p 22.60p 4564
04/12/2018 22.60p 22.60p 22.20p 22.60p 48799
03/12/2018 22.60p 22.60p 22.25p 22.60p 7700
30/11/2018 22.60p 22.60p 22.40p 22.60p 5374
29/11/2018 22.60p 22.60p 22.10p 22.60p 46173
28/11/2018 22.50p 22.60p 22.05p 22.60p 72526
27/11/2018 22.50p 22.50p 22.05p 22.50p 10037
26/11/2018 22.30p 22.50p 22.05p 22.50p 425
23/11/2018 22.20p 23.00p 21.30p 22.30p 244072
22/11/2018 22.20p 22.20p 22.20p 22.20p 0
21/11/2018 22.40p 22.40p 21.00p 22.20p 13093
20/11/2018 22.50p 22.50p 21.80p 22.40p 3132
19/11/2018 23.00p 23.00p 22.00p 22.50p 31216
16/11/2018 23.90p 23.90p 22.10p 23.00p 75974
15/11/2018 23.90p 23.90p 22.00p 23.90p 40974

*Close Price adjusted for both dividends and splits