Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/12/2021 33.50p 34.75p 33.30p 34.00p 84221
21/12/2021 33.50p 33.50p 33.01p 33.50p 510000
20/12/2021 34.50p 34.50p 33.00p 33.50p 131313
17/12/2021 34.00p 35.00p 34.00p 34.50p 81476
16/12/2021 35.00p 35.66p 33.00p 34.00p 170429
15/12/2021 37.00p 37.00p 35.00p 35.00p 118116
14/12/2021 37.00p 37.00p 36.00p 37.00p 4140
13/12/2021 35.00p 38.99p 35.00p 37.00p 329721
10/12/2021 35.00p 35.00p 34.65p 35.00p 400
09/12/2021 35.00p 35.00p 34.65p 35.00p 38500
08/12/2021 35.00p 35.90p 34.60p 35.00p 32787
07/12/2021 35.50p 35.80p 35.00p 35.00p 135898
06/12/2021 36.00p 36.55p 35.00p 35.50p 133786
03/12/2021 36.00p 36.65p 35.80p 36.00p 52514
02/12/2021 36.00p 36.69p 35.60p 36.00p 31473
01/12/2021 36.00p 36.40p 36.00p 36.00p 18405
30/11/2021 36.75p 37.50p 35.20p 36.00p 179013
29/11/2021 36.75p 36.99p 36.00p 36.75p 22871
26/11/2021 37.00p 37.30p 36.00p 36.75p 109438
25/11/2021 37.50p 37.85p 36.26p 37.00p 39664
24/11/2021 37.50p 38.00p 37.01p 37.50p 995335
23/11/2021 39.00p 40.00p 37.12p 37.50p 423861
22/11/2021 38.50p 39.25p 38.40p 38.50p 102891
19/11/2021 38.50p 39.00p 38.01p 38.50p 338809
18/11/2021 38.00p 39.00p 37.00p 38.50p 132947
17/11/2021 38.00p 39.00p 37.00p 38.00p 946786
16/11/2021 37.50p 38.70p 37.40p 38.00p 416739
15/11/2021 37.50p 38.00p 37.33p 37.50p 158873
12/11/2021 37.50p 37.99p 37.01p 37.50p 167761
11/11/2021 37.00p 37.90p 36.75p 37.50p 59297
10/11/2021 37.00p 37.40p 35.00p 37.00p 74163
09/11/2021 37.00p 37.00p 36.40p 37.00p 4695
08/11/2021 37.00p 37.85p 36.40p 37.00p 16801
05/11/2021 37.00p 37.70p 36.20p 37.00p 104637
04/11/2021 37.50p 38.00p 36.33p 37.00p 254711
03/11/2021 37.00p 37.55p 36.00p 37.50p 111131
02/11/2021 35.50p 37.00p 35.50p 37.00p 84471
01/11/2021 35.50p 36.00p 35.25p 35.50p 84449
29/10/2021 36.50p 37.00p 35.27p 35.50p 42292
28/10/2021 38.00p 38.00p 36.37p 36.50p 179468
27/10/2021 38.00p 39.00p 37.80p 38.00p 238381
26/10/2021 38.00p 39.00p 37.74p 38.00p 105524
25/10/2021 38.00p 39.00p 37.74p 38.00p 9261
22/10/2021 38.00p 39.00p 37.00p 38.00p 142723
21/10/2021 38.00p 39.00p 37.00p 38.00p 38858
20/10/2021 38.00p 39.00p 37.00p 38.00p 36161
19/10/2021 38.00p 39.00p 37.80p 38.00p 40972
18/10/2021 38.00p 39.00p 38.00p 38.00p 379885
15/10/2021 38.00p 38.90p 38.00p 38.00p 29267
14/10/2021 38.00p 38.95p 38.00p 38.00p 82476
13/10/2021 38.00p 38.98p 37.10p 38.00p 178385
12/10/2021 38.00p 38.90p 37.00p 38.00p 38829
11/10/2021 38.00p 38.90p 37.00p 38.00p 80131
08/10/2021 37.00p 38.56p 37.00p 38.00p 346380
07/10/2021 36.50p 37.00p 36.50p 37.00p 218038
06/10/2021 36.50p 36.98p 36.50p 36.50p 53276
05/10/2021 36.50p 37.00p 36.00p 36.50p 173353
04/10/2021 36.00p 36.98p 35.00p 36.50p 434208
01/10/2021 36.00p 37.00p 35.00p 36.00p 115853
30/09/2021 35.50p 36.00p 35.10p 36.00p 62594
29/09/2021 34.50p 35.70p 34.50p 35.50p 66914
28/09/2021 34.50p 35.00p 34.25p 34.50p 267122
27/09/2021 34.50p 34.66p 34.13p 34.50p 44327
24/09/2021 34.50p 34.98p 34.00p 34.50p 224978
23/09/2021 36.00p 36.20p 34.50p 34.50p 165270
22/09/2021 36.50p 36.50p 36.00p 36.00p 26073
21/09/2021 37.50p 37.50p 36.00p 36.50p 117675
20/09/2021 38.00p 38.50p 36.00p 37.50p 1021365
17/09/2021 38.50p 38.80p 37.00p 38.00p 92356
16/09/2021 39.00p 40.00p 37.50p 38.50p 1942148
15/09/2021 40.00p 41.00p 38.00p 39.00p 412150
14/09/2021 38.00p 42.00p 37.00p 40.00p 2110581
13/09/2021 36.00p 38.50p 36.00p 38.00p 139259
10/09/2021 35.50p 36.90p 35.38p 36.00p 186018
09/09/2021 35.25p 35.90p 35.25p 35.50p 195496
08/09/2021 35.25p 35.48p 35.17p 35.25p 59892
07/09/2021 35.50p 35.50p 35.00p 35.25p 2939499
06/09/2021 35.50p 35.60p 35.10p 35.50p 345296
03/09/2021 35.50p 35.70p 35.01p 35.50p 91822
02/09/2021 35.50p 35.90p 35.10p 35.50p 329855
01/09/2021 37.00p 38.00p 35.21p 35.50p 162040
31/08/2021 37.00p 38.00p 36.00p 37.00p 88988
30/08/2021 37.50p 38.70p 36.75p 37.00p 126134
27/08/2021 37.50p 38.70p 36.75p 37.00p 126134
26/08/2021 39.00p 39.19p 37.00p 37.50p 251223
25/08/2021 39.00p 40.00p 38.30p 39.00p 336661
24/08/2021 38.50p 39.00p 38.00p 39.00p 69428
23/08/2021 39.00p 40.00p 38.00p 38.40p 118460
20/08/2021 39.50p 40.01p 38.00p 39.00p 198555
19/08/2021 39.00p 39.90p 38.30p 39.00p 93127
18/08/2021 40.00p 41.00p 38.30p 39.00p 98562
17/08/2021 40.00p 41.00p 39.27p 40.00p 177542
16/08/2021 39.50p 40.47p 38.00p 40.00p 239653
13/08/2021 37.50p 40.74p 37.50p 39.00p 450079
12/08/2021 38.00p 39.80p 37.15p 37.50p 301532
11/08/2021 37.50p 40.00p 36.60p 38.50p 647949
10/08/2021 35.50p 36.45p 34.00p 35.50p 66885
09/08/2021 35.50p 37.46p 34.33p 35.50p 111417
06/08/2021 35.50p 36.65p 34.33p 35.50p 28067
05/08/2021 35.50p 35.50p 34.35p 35.50p 3027
04/08/2021 35.00p 36.98p 34.33p 35.50p 42853
03/08/2021 34.00p 36.80p 34.00p 35.00p 63379
02/08/2021 34.00p 34.00p 33.55p 34.00p 2164
30/07/2021 34.00p 34.98p 33.50p 34.00p 27227
29/07/2021 34.00p 35.00p 33.35p 34.00p 57445
28/07/2021 32.50p 35.00p 32.50p 34.00p 66444
27/07/2021 32.50p 33.00p 32.50p 32.50p 3520
26/07/2021 32.00p 33.00p 32.00p 32.50p 22443
23/07/2021 32.00p 33.00p 32.00p 32.00p 32110
22/07/2021 32.50p 33.00p 32.00p 32.00p 78214
21/07/2021 33.00p 34.00p 31.00p 32.50p 101239
20/07/2021 34.00p 34.00p 32.25p 33.00p 32798
19/07/2021 34.00p 34.00p 33.00p 34.00p 132636
16/07/2021 34.00p 34.45p 33.25p 34.00p 60411
15/07/2021 34.00p 34.70p 34.00p 34.00p 1267
14/07/2021 34.00p 34.70p 33.38p 34.00p 31358
13/07/2021 35.00p 35.00p 34.00p 34.00p 25000
12/07/2021 35.00p 35.00p 34.01p 35.00p 1058
09/07/2021 34.50p 36.00p 33.25p 35.00p 76280
08/07/2021 34.50p 34.74p 33.50p 34.50p 25729
07/07/2021 34.50p 34.88p 33.67p 34.50p 16227
06/07/2021 34.50p 35.75p 33.00p 34.50p 221799
05/07/2021 34.50p 35.80p 33.50p 34.50p 87456
02/07/2021 34.50p 36.00p 33.25p 35.00p 157640
01/07/2021 34.50p 36.00p 33.70p 34.50p 40104
30/06/2021 35.00p 36.00p 33.00p 34.50p 145878
29/06/2021 34.00p 35.98p 34.00p 34.50p 127732
28/06/2021 34.00p 35.00p 33.70p 34.00p 43683
25/06/2021 33.50p 34.00p 33.00p 33.50p 211799
24/06/2021 34.00p 34.00p 33.00p 33.50p 151880
23/06/2021 34.50p 34.63p 34.00p 34.00p 10776
22/06/2021 35.00p 35.64p 34.44p 34.50p 44471
21/06/2021 35.50p 36.00p 35.00p 35.50p 52802
18/06/2021 35.50p 35.50p 35.00p 35.50p 33590
17/06/2021 35.50p 36.00p 35.03p 35.50p 10310
16/06/2021 36.50p 36.50p 35.25p 35.50p 75186
15/06/2021 36.50p 36.50p 36.00p 36.50p 24976
14/06/2021 36.50p 36.75p 36.00p 36.50p 79994
11/06/2021 37.00p 37.80p 36.01p 36.50p 115237
10/06/2021 37.00p 38.00p 36.25p 37.00p 73683
09/06/2021 37.50p 38.37p 36.25p 37.00p 101692
08/06/2021 38.00p 38.75p 36.00p 37.50p 93763
07/06/2021 38.50p 39.90p 37.02p 38.00p 157473
04/06/2021 36.50p 38.50p 36.27p 38.50p 200978
03/06/2021 36.00p 39.00p 36.00p 36.50p 494368
02/06/2021 33.50p 33.90p 32.17p 33.50p 128741
01/06/2021 33.00p 33.70p 32.27p 33.00p 15532
31/05/2021 33.50p 33.68p 32.00p 33.00p 70677
28/05/2021 33.50p 33.68p 32.00p 33.00p 70677
27/05/2021 33.50p 33.90p 33.00p 33.50p 30497
26/05/2021 33.50p 34.00p 33.50p 33.50p 5000
25/05/2021 33.50p 33.74p 33.18p 33.50p 55439
24/05/2021 33.50p 33.75p 33.01p 33.50p 73007
21/05/2021 33.50p 34.00p 33.12p 33.50p 75680
20/05/2021 33.50p 33.70p 33.50p 33.50p 32078
19/05/2021 34.50p 35.90p 33.10p 33.50p 205513
18/05/2021 34.00p 35.75p 33.70p 34.50p 84894
17/05/2021 33.50p 35.00p 33.00p 34.00p 74333
14/05/2021 33.00p 34.99p 33.00p 34.00p 188482
13/05/2021 34.00p 34.40p 33.00p 33.00p 821067
12/05/2021 35.00p 35.40p 32.50p 34.00p 331597
11/05/2021 36.00p 36.00p 34.11p 35.00p 115543
10/05/2021 36.00p 36.00p 35.01p 36.00p 106701
07/05/2021 36.00p 36.00p 35.01p 36.00p 6003
06/05/2021 36.00p 36.00p 35.00p 36.00p 40740
05/05/2021 36.00p 36.35p 35.00p 36.00p 100380
04/05/2021 37.00p 37.37p 35.00p 36.00p 422714
03/05/2021 37.00p 37.55p 36.27p 37.00p 12595
30/04/2021 37.00p 37.55p 36.27p 37.00p 12595
29/04/2021 37.00p 37.75p 36.15p 37.00p 9683
28/04/2021 37.00p 37.00p 36.00p 37.00p 54963
27/04/2021 37.00p 37.15p 36.01p 37.00p 91545
26/04/2021 37.00p 37.85p 36.00p 37.00p 60613
23/04/2021 34.50p 37.85p 34.50p 37.00p 264764
22/04/2021 37.50p 37.50p 34.13p 34.50p 365921
21/04/2021 38.50p 38.50p 37.25p 37.50p 133480
20/04/2021 38.50p 38.50p 38.00p 38.50p 240937
19/04/2021 39.00p 39.00p 38.00p 38.50p 91060
16/04/2021 39.00p 39.25p 38.10p 39.00p 71136
15/04/2021 39.00p 39.60p 38.00p 39.00p 367254
14/04/2021 39.00p 39.00p 38.00p 39.00p 188242
13/04/2021 39.00p 39.00p 38.33p 39.00p 61272
12/04/2021 39.00p 40.00p 38.00p 39.00p 98608
09/04/2021 39.00p 39.19p 38.65p 39.00p 30222
08/04/2021 39.00p 39.38p 38.50p 39.00p 215481
07/04/2021 39.00p 39.50p 38.00p 39.00p 24627
06/04/2021 39.50p 41.00p 38.00p 39.00p 625066
05/04/2021 39.50p 40.45p 38.00p 39.50p 39022
02/04/2021 39.50p 40.45p 38.00p 39.50p 39022
01/04/2021 39.50p 40.45p 38.00p 39.50p 39022
31/03/2021 40.00p 40.00p 39.01p 40.00p 88479
30/03/2021 40.00p 40.00p 39.15p 40.00p 2286
29/03/2021 40.00p 41.00p 39.00p 40.00p 31688
26/03/2021 40.00p 40.50p 40.00p 40.00p 123705
25/03/2021 40.50p 40.60p 40.00p 40.00p 20471
24/03/2021 41.00p 41.15p 40.10p 40.50p 34221
23/03/2021 41.00p 42.00p 39.77p 41.00p 118632
22/03/2021 41.50p 42.00p 40.00p 41.00p 32472
19/03/2021 42.00p 42.75p 41.01p 41.50p 24771
18/03/2021 41.00p 42.00p 40.50p 42.00p 225610

*Close Price adjusted for both dividends and splits