Advanced Oncotherapy (AVO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Advanced Oncotherapy

Date Open High Low Close* Volume
18/07/2023 1.93p 1.93p 1.93p 1.93p 0
17/07/2023 1.93p 1.93p 1.93p 1.93p 0
14/07/2023 1.93p 1.93p 1.93p 1.93p 0
13/07/2023 1.93p 1.93p 1.93p 1.93p 0
12/07/2023 1.93p 1.93p 1.93p 1.93p 0
11/07/2023 1.93p 1.93p 1.93p 1.93p 0
10/07/2023 1.93p 1.93p 1.93p 1.93p 0
07/07/2023 1.93p 1.93p 1.93p 1.93p 0
06/07/2023 1.93p 1.93p 1.93p 1.93p 0
05/07/2023 1.93p 1.93p 1.93p 1.93p 0
04/07/2023 1.93p 1.93p 1.93p 1.93p 0
03/07/2023 1.93p 1.93p 1.93p 1.93p 0
30/06/2023 1.93p 1.93p 1.93p 1.93p 0
29/06/2023 1.93p 2.10p 1.85p 1.93p 827834
28/06/2023 2.25p 2.25p 1.75p 1.93p 3069655
27/06/2023 2.25p 2.40p 2.15p 2.25p 1216126
26/06/2023 2.38p 2.54p 2.25p 2.25p 5020222
23/06/2023 2.63p 2.75p 2.38p 2.38p 4587349
22/06/2023 2.88p 3.00p 2.50p 2.60p 2135529
21/06/2023 2.88p 3.00p 2.86p 2.88p 652227
20/06/2023 3.00p 3.00p 2.50p 2.88p 3454556
19/06/2023 3.63p 3.75p 3.00p 3.00p 1479404
16/06/2023 3.63p 3.88p 3.50p 3.63p 977187
15/06/2023 4.00p 4.25p 3.50p 3.63p 451111
14/06/2023 4.75p 4.75p 3.76p 4.00p 1196012
13/06/2023 4.75p 5.00p 4.50p 4.75p 279202
12/06/2023 5.25p 5.50p 4.50p 4.75p 1313597
09/06/2023 5.25p 5.50p 5.01p 5.25p 700675
08/06/2023 5.00p 5.50p 4.63p 5.25p 1305760
07/06/2023 5.00p 5.33p 4.50p 5.00p 2972527
06/06/2023 5.25p 5.49p 4.60p 5.00p 341696
05/06/2023 6.00p 6.44p 5.01p 5.25p 568036
02/06/2023 5.75p 6.50p 5.51p 6.00p 216280
01/06/2023 6.00p 6.50p 5.02p 5.75p 135896
31/05/2023 7.00p 7.00p 4.66p 6.25p 1873848
30/05/2023 7.50p 7.50p 7.00p 7.00p 123223
26/05/2023 7.50p 7.99p 7.01p 7.50p 224101
25/05/2023 7.50p 8.00p 7.00p 7.50p 198109
24/05/2023 7.50p 7.99p 7.00p 7.50p 39130
23/05/2023 7.50p 8.00p 7.00p 7.50p 420934
22/05/2023 7.50p 7.98p 7.39p 7.50p 491142
19/05/2023 7.50p 8.00p 7.37p 7.50p 283485
18/05/2023 7.50p 7.99p 7.33p 7.50p 185660
17/05/2023 7.50p 7.50p 6.70p 7.50p 490774
16/05/2023 8.00p 8.15p 7.10p 7.50p 338745
15/05/2023 6.50p 8.70p 6.33p 8.00p 2552125
12/05/2023 6.00p 6.99p 5.80p 6.50p 773403
11/05/2023 6.25p 6.50p 5.50p 6.50p 485000
10/05/2023 6.00p 6.52p 5.90p 6.25p 706333
09/05/2023 6.25p 6.49p 5.65p 6.00p 138179
05/05/2023 5.75p 6.50p 5.32p 6.25p 525386
04/05/2023 5.75p 6.50p 5.66p 6.00p 1223626
03/05/2023 5.25p 6.50p 5.25p 5.75p 2723213
02/05/2023 5.25p 5.49p 5.01p 5.25p 185511
28/04/2023 4.85p 5.50p 4.50p 5.25p 1815387
27/04/2023 5.25p 5.33p 4.55p 4.85p 1047312
26/04/2023 5.50p 5.99p 5.00p 5.25p 1038100
25/04/2023 4.90p 6.00p 4.82p 5.50p 2539839
24/04/2023 4.38p 5.50p 4.25p 5.15p 1882889
21/04/2023 4.25p 4.50p 3.81p 4.38p 1257718
20/04/2023 4.25p 4.90p 4.00p 4.20p 4592129
19/04/2023 2.75p 4.75p 2.74p 4.13p 4539950
18/04/2023 2.75p 3.00p 2.50p 2.75p 1508781
17/04/2023 2.63p 2.70p 2.50p 2.63p 9442457
14/04/2023 2.63p 2.63p 2.50p 2.63p 1023509
13/04/2023 2.63p 2.65p 2.56p 2.63p 842324
12/04/2023 2.63p 2.70p 2.50p 2.60p 1988431
11/04/2023 2.75p 2.80p 2.50p 2.63p 1987464
06/04/2023 2.75p 2.75p 2.50p 2.75p 1169036
05/04/2023 2.63p 2.79p 2.50p 2.75p 654539
04/04/2023 2.63p 2.88p 2.41p 2.63p 920284
03/04/2023 2.65p 2.80p 2.38p 2.63p 3644889
31/03/2023 2.75p 2.90p 2.50p 2.65p 1404872
30/03/2023 2.50p 3.00p 2.30p 2.70p 3098027
29/03/2023 2.75p 3.00p 2.50p 2.50p 724550
28/03/2023 2.90p 3.00p 2.50p 2.75p 1799517
27/03/2023 3.15p 3.30p 2.90p 2.90p 588185
24/03/2023 3.38p 3.50p 3.00p 3.15p 1966304
23/03/2023 3.50p 3.56p 3.22p 3.50p 1243054
22/03/2023 3.75p 3.83p 3.50p 3.50p 516601
21/03/2023 4.25p 4.25p 3.65p 3.75p 632397
20/03/2023 4.15p 4.25p 4.01p 4.25p 249183
17/03/2023 4.25p 4.35p 3.80p 4.25p 223420
16/03/2023 4.50p 4.75p 4.06p 4.25p 1513704
15/03/2023 4.50p 4.75p 4.25p 4.50p 84204
14/03/2023 4.50p 4.75p 4.25p 4.50p 235476
13/03/2023 4.50p 4.57p 4.15p 4.50p 922732
10/03/2023 4.50p 4.60p 4.25p 4.50p 786391
09/03/2023 4.75p 4.75p 4.26p 4.50p 1826057
08/03/2023 4.75p 4.75p 4.50p 4.75p 304901
07/03/2023 5.00p 5.00p 4.50p 4.75p 1071113
06/03/2023 5.25p 5.25p 4.50p 5.00p 383034
03/03/2023 4.75p 5.38p 4.68p 5.25p 1131109
02/03/2023 5.25p 5.50p 4.50p 4.85p 4291461
01/03/2023 6.25p 6.30p 4.05p 5.25p 11293088
28/02/2023 6.75p 6.75p 6.00p 6.25p 195109
27/02/2023 6.85p 6.88p 6.55p 6.75p 397128
24/02/2023 7.25p 7.25p 6.71p 6.85p 133939
23/02/2023 7.25p 7.30p 7.05p 7.25p 131913
22/02/2023 7.25p 7.50p 7.01p 7.25p 109935
21/02/2023 7.50p 8.00p 7.00p 7.25p 234995
20/02/2023 7.50p 7.69p 7.13p 7.50p 40980
17/02/2023 7.50p 7.75p 7.28p 7.50p 550871
16/02/2023 7.50p 8.00p 7.50p 7.50p 64589
15/02/2023 8.00p 8.00p 7.45p 7.50p 1973703
14/02/2023 7.50p 8.50p 7.00p 8.00p 2224394
13/02/2023 7.50p 7.80p 7.25p 7.50p 1849973
10/02/2023 8.25p 8.40p 7.25p 7.50p 1031993
09/02/2023 9.25p 9.25p 8.00p 8.25p 1054223
08/02/2023 9.75p 9.80p 9.07p 9.25p 185635
07/02/2023 9.75p 10.00p 9.50p 9.75p 80276
06/02/2023 9.75p 10.00p 9.50p 9.75p 128722
03/02/2023 9.75p 10.00p 9.50p 9.75p 501943
02/02/2023 10.50p 10.50p 9.50p 9.75p 443373
01/02/2023 10.50p 10.50p 10.00p 10.00p 708079
31/01/2023 10.50p 10.50p 10.00p 10.00p 52069
30/01/2023 10.50p 10.50p 10.00p 10.50p 579916
27/01/2023 10.50p 11.00p 10.01p 10.50p 283738
26/01/2023 10.50p 10.50p 10.13p 10.50p 1179180
25/01/2023 10.50p 11.00p 10.10p 10.50p 960034
24/01/2023 10.25p 10.50p 10.00p 10.50p 1840843
23/01/2023 10.75p 10.80p 10.10p 10.25p 160036
20/01/2023 11.00p 11.09p 10.51p 10.75p 189305
19/01/2023 10.75p 11.50p 10.60p 11.00p 2311683
18/01/2023 11.25p 11.50p 10.50p 10.75p 650972
17/01/2023 12.25p 12.35p 11.00p 11.25p 534400
16/01/2023 12.25p 12.50p 10.97p 12.25p 1341707
13/01/2023 13.25p 13.25p 12.17p 12.25p 428755
12/01/2023 13.25p 13.25p 13.25p 13.25p 2000
11/01/2023 13.00p 13.40p 12.50p 13.25p 104200
10/01/2023 13.25p 13.45p 12.50p 13.00p 137638
09/01/2023 13.50p 13.99p 12.25p 13.00p 1261949
06/01/2023 13.50p 13.75p 13.38p 13.50p 36882
05/01/2023 13.50p 13.99p 13.38p 13.50p 121826
04/01/2023 13.50p 13.99p 13.30p 13.50p 377062
03/01/2023 13.50p 14.00p 13.15p 13.50p 214089
30/12/2022 13.25p 14.00p 13.25p 13.50p 428509
29/12/2022 12.88p 13.25p 12.51p 13.25p 940763
28/12/2022 12.25p 13.00p 12.00p 12.88p 1681551
23/12/2022 12.25p 12.50p 12.00p 12.50p 763379
22/12/2022 13.75p 14.00p 12.00p 14.00p 1081420
21/12/2022 14.25p 14.25p 13.50p 13.75p 136340
20/12/2022 14.75p 14.75p 14.00p 14.25p 113474
19/12/2022 15.00p 15.13p 13.25p 14.75p 1473653
16/12/2022 15.00p 15.50p 14.80p 15.00p 85662
15/12/2022 15.00p 15.13p 15.00p 15.00p 3653
14/12/2022 15.00p 16.00p 14.62p 15.00p 722080
13/12/2022 15.50p 15.50p 14.55p 15.00p 241915
12/12/2022 16.75p 17.00p 15.50p 15.50p 244981
09/12/2022 16.75p 17.50p 16.02p 16.75p 15931
08/12/2022 17.00p 17.00p 16.15p 16.75p 4902
07/12/2022 17.00p 17.00p 16.50p 17.00p 71666
06/12/2022 17.00p 17.00p 17.00p 17.00p 0
05/12/2022 17.00p 17.00p 16.55p 17.00p 37651
02/12/2022 17.00p 17.00p 16.63p 16.75p 1901986
01/12/2022 17.00p 17.00p 16.50p 17.00p 122942
30/11/2022 17.00p 17.00p 17.00p 17.00p 2250000
29/11/2022 17.00p 18.00p 16.75p 17.00p 1005908
28/11/2022 17.50p 17.70p 16.75p 17.00p 120598
25/11/2022 17.00p 17.24p 16.50p 17.00p 242058
24/11/2022 17.50p 17.50p 16.92p 17.40p 2284894
23/11/2022 18.00p 18.00p 17.17p 17.50p 189845
22/11/2022 18.25p 18.85p 17.45p 18.00p 3456120
21/11/2022 17.75p 18.50p 17.75p 18.25p 160000
18/11/2022 18.50p 18.50p 17.30p 18.00p 285094
17/11/2022 18.50p 18.96p 18.26p 18.50p 473
16/11/2022 18.50p 19.00p 18.05p 18.50p 39821
15/11/2022 18.75p 18.90p 18.50p 18.50p 72781
14/11/2022 18.50p 19.00p 18.49p 18.75p 771036
11/11/2022 18.50p 18.50p 18.00p 18.50p 87900
10/11/2022 18.50p 18.67p 18.50p 18.50p 0
09/11/2022 18.50p 19.00p 18.01p 18.50p 106880
08/11/2022 18.50p 18.50p 18.45p 18.50p 5376
07/11/2022 18.75p 19.00p 17.00p 18.50p 742713
04/11/2022 19.00p 19.40p 18.25p 18.75p 137119
03/11/2022 19.50p 19.50p 19.00p 19.00p 1154
02/11/2022 19.50p 19.60p 19.02p 19.50p 30153
01/11/2022 19.50p 20.00p 19.00p 19.50p 40509
31/10/2022 19.25p 19.65p 19.00p 19.50p 55379
28/10/2022 19.25p 19.50p 19.00p 19.25p 104928
27/10/2022 19.00p 19.49p 19.00p 19.25p 1542802
26/10/2022 19.00p 19.50p 18.65p 19.00p 817891
25/10/2022 19.25p 19.50p 18.65p 19.00p 67925
24/10/2022 21.50p 21.50p 18.75p 19.25p 739183
21/10/2022 22.25p 22.25p 21.10p 21.50p 115881
20/10/2022 22.25p 23.00p 22.25p 22.25p 9415
19/10/2022 22.75p 23.00p 22.00p 22.25p 18853
18/10/2022 22.75p 22.94p 22.01p 22.75p 48073
17/10/2022 22.50p 22.50p 21.50p 22.25p 28372
14/10/2022 22.50p 22.50p 22.00p 22.50p 11676
13/10/2022 22.50p 22.50p 22.00p 22.50p 25000
12/10/2022 22.75p 22.90p 21.75p 22.50p 179085
11/10/2022 22.75p 22.75p 22.00p 22.75p 110979
10/10/2022 22.75p 22.75p 22.13p 22.75p 418954
07/10/2022 22.75p 22.90p 22.10p 22.75p 27385
06/10/2022 23.00p 23.00p 22.10p 22.75p 97790
05/10/2022 23.25p 24.00p 22.20p 23.00p 191283
04/10/2022 23.50p 23.60p 22.15p 23.00p 132392
03/10/2022 24.00p 24.00p 23.05p 23.50p 136412
30/09/2022 24.00p 24.40p 23.25p 24.00p 227548

*Close Price adjusted for both dividends and splits