Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/02/2018 63.00p 63.70p 61.44p 63.00p 3836
12/02/2018 63.00p 64.00p 63.00p 63.00p 3001
09/02/2018 63.00p 64.20p 61.00p 63.00p 9459
08/02/2018 63.00p 64.20p 63.00p 63.00p 25504
07/02/2018 62.50p 64.40p 60.30p 62.50p 1541
06/02/2018 63.50p 64.40p 60.00p 62.50p 19102
05/02/2018 65.00p 65.00p 64.10p 65.00p 5596
02/02/2018 65.00p 65.00p 64.10p 65.00p 3497
01/02/2018 65.00p 65.40p 64.10p 65.00p 10300
31/01/2018 66.00p 66.00p 65.00p 65.00p 0
30/01/2018 66.50p 66.80p 65.00p 66.00p 2062
29/01/2018 66.50p 66.98p 65.00p 66.50p 13089
26/01/2018 66.50p 68.00p 65.00p 68.00p 7504
25/01/2018 66.50p 66.50p 66.50p 66.50p 0
24/01/2018 66.50p 67.10p 65.00p 66.50p 1828
23/01/2018 66.50p 67.30p 65.00p 66.50p 6989
22/01/2018 66.50p 67.30p 65.10p 66.50p 5025
19/01/2018 67.00p 67.00p 65.10p 66.50p 7510
18/01/2018 68.00p 69.52p 66.13p 67.00p 15996
17/01/2018 67.00p 67.36p 66.30p 67.00p 1852
16/01/2018 68.50p 69.59p 66.15p 67.00p 8398
15/01/2018 67.00p 70.45p 67.00p 68.50p 34466
12/01/2018 65.50p 66.95p 64.00p 65.50p 45362
11/01/2018 65.50p 65.50p 64.40p 65.50p 600
10/01/2018 65.50p 65.50p 64.40p 65.50p 26500
09/01/2018 65.50p 65.50p 64.40p 65.50p 609
08/01/2018 63.50p 66.35p 62.72p 65.50p 20786
05/01/2018 63.50p 64.68p 62.00p 63.50p 30583
04/01/2018 62.50p 62.50p 62.05p 62.50p 11045
03/01/2018 64.00p 64.39p 62.00p 62.50p 11031
02/01/2018 64.00p 64.39p 63.02p 64.00p 5390
29/12/2017 64.00p 64.00p 63.05p 64.00p 618
28/12/2017 65.00p 65.00p 63.00p 64.00p 6638
27/12/2017 65.00p 65.00p 63.00p 65.00p 5475
22/12/2017 65.00p 65.00p 63.05p 65.00p 690
21/12/2017 65.00p 65.00p 63.05p 65.00p 388
20/12/2017 64.50p 65.75p 63.05p 65.00p 9163
19/12/2017 64.50p 65.75p 63.05p 64.50p 3707
18/12/2017 64.50p 65.75p 63.05p 64.50p 7196
15/12/2017 64.50p 64.88p 63.00p 64.50p 7623
14/12/2017 64.50p 64.88p 64.50p 64.50p 1000
13/12/2017 64.50p 64.88p 64.50p 64.50p 8037
12/12/2017 64.50p 64.88p 63.03p 64.50p 1869
11/12/2017 64.50p 64.50p 64.50p 64.50p 0
08/12/2017 64.50p 64.50p 63.00p 64.50p 2455
07/12/2017 65.00p 65.75p 64.02p 65.00p 2171
06/12/2017 65.00p 65.00p 64.02p 65.00p 1621
05/12/2017 65.00p 65.00p 65.00p 65.00p 0
04/12/2017 65.00p 65.00p 64.00p 65.00p 5087
01/12/2017 65.50p 65.75p 64.67p 65.00p 4073
30/11/2017 65.75p 65.75p 64.50p 65.50p 6594
29/11/2017 66.25p 66.50p 64.67p 65.75p 3598
28/11/2017 66.25p 66.25p 65.55p 66.25p 576
27/11/2017 66.25p 66.50p 65.50p 66.25p 5833
24/11/2017 66.25p 66.40p 65.55p 66.25p 18442
23/11/2017 66.25p 66.40p 66.25p 66.25p 27
22/11/2017 66.25p 66.95p 66.25p 66.25p 9963
21/11/2017 66.25p 66.95p 65.60p 66.25p 4721
20/11/2017 66.25p 68.00p 65.50p 66.25p 50839
17/11/2017 66.25p 66.75p 66.25p 66.25p 1758
16/11/2017 67.25p 67.25p 65.50p 66.25p 17149
15/11/2017 67.25p 67.25p 66.73p 67.25p 4778
14/11/2017 67.25p 67.25p 66.73p 67.25p 260
13/11/2017 67.25p 67.25p 66.55p 67.25p 750
10/11/2017 66.75p 67.25p 66.65p 67.25p 20408
09/11/2017 68.50p 68.75p 67.28p 68.50p 4856
08/11/2017 68.50p 69.47p 67.75p 68.50p 4791
07/11/2017 68.50p 69.47p 67.28p 68.50p 11141
06/11/2017 68.50p 69.50p 67.28p 68.50p 2276
03/11/2017 67.25p 69.50p 67.05p 68.50p 11494
02/11/2017 67.25p 68.00p 66.75p 67.25p 3660
01/11/2017 66.50p 68.00p 66.00p 67.25p 14630
31/10/2017 67.50p 67.50p 66.01p 66.50p 15177
30/10/2017 67.50p 67.50p 67.05p 67.50p 4500
27/10/2017 69.00p 69.50p 67.50p 67.50p 19424
26/10/2017 69.50p 69.70p 68.00p 69.00p 17225
25/10/2017 69.50p 69.50p 68.15p 69.50p 2418
24/10/2017 70.00p 70.50p 69.15p 69.50p 21192
23/10/2017 70.00p 71.00p 69.15p 70.00p 2936
20/10/2017 69.50p 70.70p 69.15p 70.00p 10339
19/10/2017 69.50p 69.95p 69.15p 69.50p 3097
18/10/2017 69.00p 70.00p 68.10p 69.50p 13016
17/10/2017 70.00p 70.00p 68.00p 69.00p 45874
16/10/2017 72.50p 73.00p 70.00p 70.50p 297489
13/10/2017 72.50p 72.50p 71.50p 72.50p 44592
12/10/2017 72.50p 72.50p 72.50p 72.50p 78276
11/10/2017 72.00p 72.50p 72.00p 72.50p 23828
10/10/2017 72.00p 72.00p 71.50p 72.00p 10502
09/10/2017 71.50p 71.50p 71.50p 71.50p 7402
06/10/2017 70.50p 72.50p 71.50p 71.50p 38469
05/10/2017 68.00p 72.50p 67.00p 71.50p 157877
04/10/2017 64.50p 68.50p 61.00p 67.00p 169369
03/10/2017 67.00p 67.00p 66.00p 66.00p 54122
02/10/2017 68.50p 68.50p 67.00p 67.00p 48974
29/09/2017 70.00p 70.00p 68.00p 68.50p 9638
28/09/2017 71.50p 71.50p 70.00p 70.00p 7566
27/09/2017 71.50p 71.50p 71.50p 71.50p 10249
26/09/2017 71.50p 71.50p 71.50p 71.50p 10125
25/09/2017 72.00p 72.00p 71.50p 71.50p 7462
22/09/2017 72.50p 72.50p 72.00p 72.00p 7500
21/09/2017 73.50p 73.50p 72.50p 72.50p 22595
20/09/2017 73.50p 73.50p 73.50p 73.50p 109828
19/09/2017 73.50p 73.50p 73.50p 73.50p 1347
18/09/2017 73.50p 73.50p 73.50p 73.50p 3554
15/09/2017 73.50p 73.50p 73.50p 73.50p 10000
14/09/2017 73.50p 73.50p 73.50p 73.50p 4724
13/09/2017 73.50p 73.50p 73.50p 73.50p 8692
12/09/2017 73.50p 73.50p 73.50p 73.50p 12778
11/09/2017 73.50p 73.50p 73.50p 73.50p 18297
08/09/2017 73.00p 73.50p 73.00p 73.50p 22257
07/09/2017 73.50p 73.50p 73.00p 73.00p 24576
06/09/2017 73.50p 73.50p 73.50p 73.50p 1599
05/09/2017 74.50p 74.50p 73.50p 73.50p 19866
04/09/2017 74.50p 76.50p 74.50p 74.50p 7766
01/09/2017 74.50p 74.50p 74.50p 74.50p 14442
31/08/2017 75.50p 75.50p 74.50p 74.50p 14765
30/08/2017 75.50p 75.50p 75.50p 75.50p 2000
29/08/2017 75.50p 75.50p 75.50p 75.50p 28161
25/08/2017 76.50p 76.50p 75.50p 75.50p 8498
24/08/2017 76.50p 76.50p 76.50p 76.50p 720
23/08/2017 76.50p 76.50p 76.50p 76.50p 71700
22/08/2017 75.00p 76.50p 75.00p 76.50p 170230
21/08/2017 74.50p 75.00p 74.50p 75.00p 211181
18/08/2017 74.50p 74.50p 74.50p 74.50p 19093
17/08/2017 74.50p 74.50p 74.50p 74.50p 10287
16/08/2017 74.50p 74.50p 74.50p 74.50p 65242
15/08/2017 75.50p 75.50p 73.00p 74.50p 30642
14/08/2017 77.00p 77.00p 75.50p 75.50p 19312
11/08/2017 77.50p 77.50p 77.00p 77.00p 12039
10/08/2017 77.50p 77.50p 77.50p 77.50p 4226
09/08/2017 77.50p 77.50p 77.50p 77.50p 5149
08/08/2017 78.00p 78.00p 77.50p 77.50p 6663
07/08/2017 78.50p 78.50p 78.00p 78.00p 29585
04/08/2017 76.50p 76.50p 76.50p 76.50p 454
03/08/2017 76.50p 76.50p 76.50p 76.50p 10769
02/08/2017 81.00p 81.00p 76.50p 76.50p 43881
01/08/2017 81.00p 81.00p 81.00p 81.00p 5200
31/07/2017 81.00p 81.00p 81.00p 81.00p 16198
28/07/2017 83.00p 83.00p 81.00p 81.00p 94714
27/07/2017 83.50p 83.50p 83.00p 83.00p 2626
26/07/2017 85.00p 85.00p 83.50p 83.50p 13454
25/07/2017 86.00p 86.00p 85.00p 85.00p 5000
24/07/2017 86.00p 86.00p 86.00p 86.00p 2723
21/07/2017 86.50p 86.50p 86.00p 86.00p 15989
20/07/2017 88.00p 88.00p 86.50p 86.50p 18103
19/07/2017 88.00p 88.00p 88.00p 88.00p 2198
18/07/2017 88.00p 88.00p 88.00p 88.00p 8442
17/07/2017 88.00p 88.00p 88.00p 88.00p 1117
14/07/2017 88.00p 88.00p 88.00p 88.00p 0
13/07/2017 88.00p 88.00p 88.00p 88.00p 2773
12/07/2017 88.00p 88.00p 88.00p 88.00p 7189
11/07/2017 88.00p 88.00p 88.00p 88.00p 7450
10/07/2017 88.50p 88.50p 88.00p 88.00p 8023
07/07/2017 88.50p 88.50p 88.50p 88.50p 7929
06/07/2017 90.50p 90.50p 88.50p 88.50p 24576
05/07/2017 90.50p 90.50p 90.50p 90.50p 9810
04/07/2017 90.50p 90.50p 90.50p 90.50p 174449
03/07/2017 87.00p 90.50p 87.00p 90.50p 47676
30/06/2017 86.50p 87.50p 86.50p 87.00p 35811
29/06/2017 86.00p 86.50p 86.00p 86.50p 7430
28/06/2017 86.00p 86.00p 86.00p 86.00p 916
27/06/2017 86.00p 86.00p 86.00p 86.00p 8279
26/06/2017 83.50p 86.00p 83.50p 86.00p 21633
23/06/2017 83.50p 83.50p 83.50p 83.50p 12160
22/06/2017 84.00p 84.00p 83.50p 83.50p 0
21/06/2017 86.00p 86.00p 84.00p 84.00p 0
20/06/2017 86.00p 86.00p 86.00p 86.00p 0
19/06/2017 86.50p 86.50p 86.00p 86.00p 0
16/06/2017 86.50p 86.50p 85.00p 86.50p 3000
15/06/2017 86.50p 87.64p 85.00p 86.50p 21959
14/06/2017 84.00p 88.00p 84.00p 86.50p 37279
13/06/2017 85.00p 85.00p 83.15p 84.00p 7301
12/06/2017 85.00p 86.50p 83.00p 85.00p 5601
09/06/2017 88.50p 88.50p 83.15p 85.00p 22284
08/06/2017 89.00p 89.00p 88.00p 88.50p 20627
07/06/2017 92.00p 92.20p 89.00p 89.00p 23705
06/06/2017 94.00p 94.00p 91.00p 92.00p 27402
05/06/2017 96.50p 96.50p 93.30p 94.00p 14762
02/06/2017 96.50p 96.80p 95.00p 96.50p 3844
01/06/2017 96.50p 96.50p 95.00p 96.50p 1000
31/05/2017 96.50p 96.50p 95.00p 96.50p 16188
30/05/2017 96.50p 97.97p 95.45p 96.50p 16335
26/05/2017 96.50p 98.00p 95.50p 96.50p 8728
25/05/2017 96.50p 98.00p 95.50p 96.50p 6312
24/05/2017 96.50p 97.70p 95.00p 96.50p 36924
23/05/2017 91.50p 98.00p 91.50p 96.50p 61901
22/05/2017 89.00p 92.50p 87.48p 91.50p 26742
19/05/2017 87.50p 87.50p 86.00p 87.00p 6440
18/05/2017 87.50p 89.50p 87.01p 87.50p 5428
17/05/2017 89.50p 89.50p 87.00p 87.50p 30926
16/05/2017 90.00p 90.75p 89.00p 89.50p 11177
15/05/2017 89.50p 90.45p 89.00p 90.00p 6137
12/05/2017 90.00p 90.75p 88.00p 89.50p 14065
11/05/2017 90.50p 92.00p 88.00p 90.00p 14807
10/05/2017 87.50p 92.00p 80.00p 90.50p 396832
09/05/2017 85.50p 85.50p 85.00p 85.50p 917
08/05/2017 86.50p 87.50p 85.00p 85.50p 13468
05/05/2017 86.50p 86.97p 86.00p 86.50p 7133
04/05/2017 87.00p 88.00p 86.10p 86.50p 14720
03/05/2017 88.00p 89.40p 86.72p 87.00p 21163

*Close Price adjusted for both dividends and splits