Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/03/2021 40.50p 42.00p 39.00p 42.00p 123373
16/03/2021 40.50p 41.99p 39.00p 40.50p 13422
15/03/2021 40.50p 41.00p 39.00p 40.50p 136926
12/03/2021 40.50p 41.99p 39.00p 39.00p 163804
11/03/2021 38.50p 40.00p 37.00p 38.50p 53559
10/03/2021 39.00p 39.50p 38.00p 38.00p 78925
09/03/2021 39.50p 40.00p 38.00p 39.00p 12909
08/03/2021 39.50p 40.00p 38.15p 39.50p 15612
05/03/2021 41.00p 41.00p 38.00p 39.50p 164055
04/03/2021 41.00p 41.62p 39.50p 41.00p 41644
03/03/2021 41.00p 42.00p 39.12p 41.00p 47047
02/03/2021 40.50p 42.00p 40.00p 41.00p 71981
01/03/2021 40.50p 41.00p 39.00p 40.50p 49569
26/02/2021 41.00p 42.00p 39.00p 40.50p 61921
25/02/2021 41.00p 42.00p 40.00p 41.00p 38085
24/02/2021 41.00p 41.25p 40.00p 41.00p 31906
23/02/2021 41.00p 42.00p 40.00p 41.00p 51140
22/02/2021 41.50p 42.00p 40.00p 41.00p 47251
19/02/2021 42.00p 42.25p 41.11p 41.50p 18418
18/02/2021 42.00p 42.45p 41.00p 42.00p 23113
17/02/2021 41.50p 42.90p 41.00p 42.00p 70582
16/02/2021 42.00p 42.24p 41.00p 41.50p 62262
15/02/2021 43.00p 43.00p 41.20p 42.00p 65280
12/02/2021 43.50p 43.50p 42.00p 43.00p 20001
11/02/2021 43.50p 43.80p 43.50p 43.50p 7436
10/02/2021 43.50p 43.89p 42.05p 43.50p 29898
09/02/2021 43.00p 43.89p 42.01p 43.50p 72421
08/02/2021 42.00p 43.50p 41.47p 43.00p 38305
05/02/2021 45.00p 45.38p 42.00p 42.00p 86237
04/02/2021 45.00p 45.40p 44.00p 45.00p 32340
03/02/2021 45.00p 45.99p 44.00p 45.00p 85618
02/02/2021 41.50p 46.00p 40.00p 45.00p 291727
01/02/2021 41.00p 42.99p 40.00p 41.50p 363109
29/01/2021 40.00p 41.00p 39.50p 41.00p 44922
28/01/2021 41.00p 42.00p 39.00p 40.00p 157264
27/01/2021 40.50p 41.70p 40.00p 41.00p 100747
26/01/2021 41.00p 41.50p 40.30p 40.50p 36526
25/01/2021 41.50p 41.75p 40.00p 41.00p 287475
22/01/2021 42.50p 43.00p 40.36p 43.00p 88571
21/01/2021 43.50p 44.40p 42.00p 43.50p 55797
20/01/2021 43.50p 44.40p 42.00p 42.00p 40273
19/01/2021 43.50p 44.00p 42.00p 43.50p 34862
18/01/2021 43.50p 45.00p 42.00p 43.00p 16205
15/01/2021 43.50p 44.80p 43.00p 44.00p 37712
14/01/2021 41.50p 44.80p 40.00p 43.50p 138035
13/01/2021 42.50p 43.00p 41.10p 41.50p 153771
12/01/2021 45.50p 45.50p 43.00p 43.50p 119400
11/01/2021 48.50p 50.00p 45.00p 45.50p 367739
08/01/2021 44.50p 48.00p 44.03p 47.50p 289127
07/01/2021 44.00p 44.45p 43.01p 44.00p 142230
06/01/2021 39.50p 47.90p 39.13p 44.00p 540069
05/01/2021 37.00p 41.00p 37.00p 39.00p 429701
04/01/2021 36.00p 38.00p 36.00p 37.00p 157909
01/01/2021 36.00p 37.00p 35.67p 36.00p 34892
31/12/2020 36.00p 37.00p 35.67p 36.00p 34892
30/12/2020 35.50p 37.00p 35.00p 36.00p 39210
29/12/2020 35.50p 37.00p 34.95p 35.50p 31067
28/12/2020 35.50p 36.90p 34.00p 35.50p 24173
25/12/2020 35.50p 36.90p 34.00p 35.50p 24173
24/12/2020 35.50p 36.90p 34.00p 35.50p 24173
23/12/2020 36.00p 37.10p 35.55p 37.00p 41231
22/12/2020 35.50p 36.99p 34.10p 36.00p 59118
21/12/2020 36.00p 36.40p 34.00p 35.50p 67214
18/12/2020 36.00p 36.70p 35.30p 36.40p 59486
17/12/2020 36.00p 36.45p 35.81p 36.00p 27088
16/12/2020 36.00p 37.00p 35.80p 36.00p 9788
15/12/2020 34.50p 37.00p 34.18p 36.00p 77938
14/12/2020 34.00p 36.11p 33.00p 34.50p 79993
11/12/2020 31.50p 34.74p 31.15p 34.00p 289797
10/12/2020 31.50p 31.50p 31.05p 31.50p 9150
09/12/2020 33.00p 33.75p 31.22p 31.50p 51029
08/12/2020 33.00p 34.00p 32.01p 33.40p 32160
07/12/2020 33.50p 34.00p 32.00p 33.00p 182399
04/12/2020 34.00p 35.00p 33.00p 33.50p 41892
03/12/2020 34.50p 34.88p 33.00p 34.00p 83001
02/12/2020 32.50p 35.00p 32.00p 34.50p 345933
01/12/2020 31.50p 32.90p 30.78p 32.50p 115456
30/11/2020 30.50p 31.74p 30.50p 31.50p 31793
27/11/2020 30.50p 31.40p 29.88p 30.50p 11119
26/11/2020 31.00p 31.40p 30.00p 30.50p 24796
25/11/2020 31.00p 31.50p 30.01p 31.00p 41471
24/11/2020 30.00p 31.00p 29.00p 31.00p 104444
23/11/2020 30.00p 31.00p 29.51p 30.00p 38966
20/11/2020 29.00p 30.99p 29.00p 30.00p 63713
19/11/2020 28.50p 29.20p 28.00p 29.00p 54369
18/11/2020 30.50p 32.00p 28.00p 28.00p 420150
17/11/2020 30.50p 32.00p 29.01p 30.50p 49605
16/11/2020 30.50p 32.00p 29.16p 31.00p 60248
13/11/2020 30.50p 32.00p 29.00p 30.50p 131413
12/11/2020 30.50p 30.50p 29.16p 30.50p 17850
10/11/2020 30.50p 31.45p 29.78p 30.50p 62983
09/11/2020 30.50p 32.00p 29.65p 30.50p 321483
06/11/2020 30.50p 31.90p 29.90p 30.00p 60191
05/11/2020 30.50p 30.50p 30.00p 30.50p 49621
04/11/2020 30.00p 30.99p 29.00p 30.00p 259880
03/11/2020 30.00p 30.70p 29.00p 30.00p 200127
02/11/2020 30.50p 31.00p 30.00p 30.00p 81181
30/10/2020 31.00p 32.00p 30.00p 30.50p 1034444
29/10/2020 33.00p 33.00p 30.10p 32.00p 907936
28/10/2020 36.00p 36.00p 32.50p 33.00p 121713
27/10/2020 37.00p 37.00p 35.00p 36.00p 84548
26/10/2020 34.00p 38.00p 31.00p 37.00p 797038
23/10/2020 36.50p 37.00p 36.20p 37.00p 66740
22/10/2020 38.00p 38.00p 36.00p 36.50p 62820
21/10/2020 39.00p 39.89p 37.00p 37.50p 63974
20/10/2020 39.00p 39.70p 38.01p 39.00p 85644
19/10/2020 37.00p 40.00p 37.00p 39.00p 187054
16/10/2020 36.00p 37.50p 36.00p 37.00p 80809
15/10/2020 36.00p 36.79p 35.01p 36.00p 25194
14/10/2020 36.00p 36.84p 35.01p 36.00p 10076
13/10/2020 38.00p 40.00p 35.01p 36.00p 102399
12/10/2020 37.00p 40.00p 36.45p 38.00p 54735
09/10/2020 36.50p 39.00p 36.13p 36.40p 89201
08/10/2020 36.00p 38.00p 35.01p 36.00p 68433
07/10/2020 34.00p 37.00p 33.65p 36.00p 83260
06/10/2020 32.50p 34.99p 31.00p 34.00p 97202
05/10/2020 32.50p 34.00p 31.60p 32.50p 57248
02/10/2020 30.50p 33.00p 30.40p 32.50p 43267
01/10/2020 29.50p 32.00p 29.00p 30.50p 85388
30/09/2020 29.50p 29.99p 29.00p 29.50p 35168
29/09/2020 30.50p 30.99p 29.00p 29.50p 71377
28/09/2020 30.50p 30.95p 30.20p 30.50p 10050
25/09/2020 31.00p 31.00p 30.01p 30.50p 7416
24/09/2020 31.00p 31.97p 30.50p 31.00p 141
23/09/2020 31.00p 31.99p 30.00p 31.00p 48772
22/09/2020 31.00p 32.00p 30.20p 31.00p 22861
21/09/2020 31.00p 31.50p 30.50p 31.00p 54272
18/09/2020 31.50p 31.99p 30.50p 31.00p 49534
17/09/2020 30.00p 33.99p 30.00p 31.50p 161738
16/09/2020 30.00p 31.00p 30.00p 30.00p 26794
15/09/2020 30.00p 31.90p 30.00p 30.00p 54041
14/09/2020 30.00p 30.50p 30.00p 30.00p 1639
11/09/2020 30.00p 30.50p 30.00p 30.00p 500
10/09/2020 30.00p 30.50p 29.75p 30.00p 23509
09/09/2020 29.50p 30.00p 29.00p 30.00p 44546
08/09/2020 31.50p 31.50p 28.50p 29.50p 88481
07/09/2020 32.50p 32.70p 31.11p 31.50p 18935
04/09/2020 33.50p 33.90p 32.00p 32.50p 19641
03/09/2020 34.00p 35.00p 33.35p 33.50p 60650
02/09/2020 33.50p 34.99p 33.00p 34.00p 57475
01/09/2020 32.50p 34.99p 32.40p 33.50p 73138
31/08/2020 32.50p 32.90p 32.33p 32.50p 32246
28/08/2020 32.50p 32.90p 32.33p 32.50p 32246
27/08/2020 32.50p 32.90p 32.25p 32.50p 32317
26/08/2020 32.50p 33.00p 32.25p 32.50p 54939
25/08/2020 32.50p 33.00p 32.50p 32.50p 29239
24/08/2020 32.50p 33.00p 32.35p 32.50p 10840
21/08/2020 32.50p 32.70p 32.00p 32.50p 59914
20/08/2020 34.00p 34.99p 32.00p 32.50p 112383
19/08/2020 34.00p 35.00p 34.00p 34.00p 95516
18/08/2020 31.00p 35.00p 31.00p 34.00p 306149
17/08/2020 27.50p 32.00p 27.25p 31.00p 245704
14/08/2020 26.00p 27.00p 25.25p 26.60p 88629
13/08/2020 26.00p 26.63p 25.01p 26.00p 6339
12/08/2020 26.00p 26.63p 25.00p 26.60p 108187
11/08/2020 25.50p 26.70p 25.17p 26.00p 41469
10/08/2020 25.50p 26.00p 25.15p 25.50p 40238
07/08/2020 25.20p 26.00p 25.00p 25.50p 96185
06/08/2020 25.50p 25.50p 25.00p 25.20p 63858
05/08/2020 25.30p 25.50p 25.01p 25.50p 28548
04/08/2020 25.20p 25.59p 25.10p 25.30p 100471
03/08/2020 25.00p 25.40p 24.61p 25.20p 50789
31/07/2020 24.70p 25.10p 24.46p 25.00p 50563
30/07/2020 26.00p 26.00p 24.70p 24.70p 86588
29/07/2020 25.50p 26.00p 25.01p 26.00p 39262
28/07/2020 25.50p 25.90p 25.01p 25.50p 37108
27/07/2020 26.00p 26.00p 25.10p 25.50p 60369
24/07/2020 26.50p 26.55p 25.00p 25.50p 34133
23/07/2020 26.50p 26.60p 26.50p 26.50p 15942
22/07/2020 26.50p 27.00p 26.40p 26.50p 53031
21/07/2020 25.50p 27.00p 25.50p 26.50p 155545
20/07/2020 26.50p 26.50p 25.00p 25.50p 162772
17/07/2020 26.50p 26.80p 26.01p 26.50p 33785
16/07/2020 26.50p 26.87p 26.50p 26.50p 28562
15/07/2020 26.50p 26.90p 26.25p 26.50p 50262
14/07/2020 26.50p 26.90p 26.25p 26.50p 33365
13/07/2020 26.50p 26.90p 26.21p 26.50p 37389
10/07/2020 25.90p 26.99p 25.90p 26.50p 45661
09/07/2020 25.70p 27.00p 25.50p 25.90p 100865
08/07/2020 25.70p 25.70p 25.33p 25.70p 19707
07/07/2020 25.70p 25.74p 25.26p 25.70p 41744
06/07/2020 26.20p 26.39p 25.25p 25.70p 98975
03/07/2020 26.20p 28.00p 26.12p 26.20p 89399
02/07/2020 26.00p 26.99p 26.00p 26.20p 45372
01/07/2020 26.00p 26.99p 25.80p 26.00p 35625
30/06/2020 26.00p 26.45p 25.10p 26.00p 75853
29/06/2020 25.00p 27.00p 25.00p 26.00p 149993
26/06/2020 24.80p 25.71p 24.30p 24.90p 31879
25/06/2020 24.80p 24.80p 24.30p 24.80p 1981
24/06/2020 24.70p 25.24p 24.10p 24.80p 33258
23/06/2020 24.50p 25.24p 24.00p 24.70p 93933
22/06/2020 24.50p 25.00p 24.26p 24.50p 5288
19/06/2020 25.00p 25.00p 24.00p 24.50p 146396
18/06/2020 26.00p 26.90p 24.00p 25.00p 278710
17/06/2020 25.00p 26.50p 25.00p 26.00p 32583
16/06/2020 24.50p 25.99p 24.50p 25.00p 34991
15/06/2020 26.00p 27.00p 24.11p 24.50p 181777
12/06/2020 26.00p 26.00p 25.15p 26.00p 12601
11/06/2020 26.00p 26.50p 25.00p 26.00p 43134
10/06/2020 27.00p 27.00p 25.15p 26.00p 53380

*Close Price adjusted for both dividends and splits