Advanced Oncotherapy (AVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/02/2018 58.00p 58.20p 56.00p 57.00p 101225
02/02/2018 56.50p 59.75p 55.55p 57.00p 62844
01/02/2018 57.00p 58.00p 55.48p 56.50p 123588
31/01/2018 58.50p 58.50p 56.58p 57.00p 34873
30/01/2018 58.50p 61.00p 57.55p 58.50p 38982
29/01/2018 58.50p 60.95p 57.00p 58.50p 146886
26/01/2018 57.50p 60.95p 56.55p 58.50p 119528
25/01/2018 57.50p 58.85p 56.00p 57.50p 77682
24/01/2018 57.50p 58.00p 56.36p 57.50p 50953
23/01/2018 57.50p 58.95p 57.00p 57.50p 31778
22/01/2018 57.50p 58.95p 56.78p 57.50p 75896
19/01/2018 56.50p 60.18p 56.00p 57.50p 224529
18/01/2018 54.00p 56.60p 52.28p 56.50p 79575
17/01/2018 52.00p 55.95p 52.00p 54.00p 15640
16/01/2018 54.50p 55.45p 51.05p 52.00p 182514
15/01/2018 54.50p 57.00p 53.50p 57.00p 42358
12/01/2018 54.00p 55.95p 53.33p 54.50p 78169
11/01/2018 53.50p 56.95p 52.50p 53.50p 143719
10/01/2018 55.50p 56.35p 52.00p 53.50p 240531
09/01/2018 57.50p 58.00p 53.05p 55.50p 124334
08/01/2018 57.50p 61.64p 57.20p 57.50p 269891
05/01/2018 52.00p 59.25p 52.00p 57.50p 300730
04/01/2018 59.00p 62.00p 51.00p 52.00p 358237
03/01/2018 59.00p 61.00p 56.58p 59.00p 125614
02/01/2018 57.50p 64.80p 56.25p 59.00p 440102
29/12/2017 54.00p 59.50p 53.50p 57.50p 253467
28/12/2017 51.00p 59.80p 51.00p 54.00p 672149
27/12/2017 49.00p 52.00p 48.32p 51.00p 183806
22/12/2017 48.50p 49.50p 48.05p 49.50p 63925
21/12/2017 50.50p 50.77p 48.00p 48.50p 221773
20/12/2017 53.00p 53.77p 50.00p 50.50p 251434
19/12/2017 55.50p 58.50p 49.00p 53.00p 631564
18/12/2017 48.00p 57.00p 48.00p 55.50p 322802
15/12/2017 46.50p 48.50p 45.00p 47.75p 99279
14/12/2017 45.50p 47.75p 45.05p 46.50p 185543
13/12/2017 45.50p 46.90p 40.05p 45.50p 313400
12/12/2017 46.50p 47.52p 43.50p 45.50p 303865
11/12/2017 45.50p 48.00p 44.35p 46.50p 332831
08/12/2017 43.50p 49.63p 42.35p 45.50p 615340
07/12/2017 36.00p 61.50p 36.00p 43.50p 2881970
06/12/2017 32.00p 33.75p 31.05p 33.00p 77771
05/12/2017 33.00p 34.28p 31.10p 32.00p 63600
04/12/2017 28.50p 34.00p 28.50p 33.00p 235353
01/12/2017 27.50p 29.00p 26.50p 28.50p 118352
30/11/2017 27.50p 28.45p 26.05p 27.50p 70360
29/11/2017 27.00p 27.60p 26.05p 27.50p 42463
28/11/2017 27.50p 28.10p 26.00p 27.00p 25249
27/11/2017 27.50p 29.00p 26.15p 27.50p 28777
24/11/2017 27.50p 28.60p 26.15p 27.50p 54203
23/11/2017 27.50p 28.10p 26.05p 27.50p 1425
22/11/2017 27.50p 28.25p 26.05p 27.50p 52780
21/11/2017 29.00p 29.00p 25.00p 27.50p 121794
20/11/2017 30.50p 30.50p 28.00p 29.00p 94469
17/11/2017 30.00p 30.50p 29.20p 30.50p 17196
16/11/2017 30.00p 30.37p 29.00p 30.00p 22606
15/11/2017 30.00p 30.20p 29.00p 30.00p 57409
14/11/2017 30.00p 30.50p 30.00p 30.00p 13061
13/11/2017 30.50p 30.50p 29.15p 30.00p 14217
10/11/2017 30.50p 31.00p 29.00p 30.50p 182006
09/11/2017 30.50p 30.90p 29.15p 30.50p 12232
08/11/2017 30.00p 31.50p 29.11p 30.50p 89856
07/11/2017 30.00p 31.00p 29.00p 30.00p 38664
06/11/2017 30.00p 31.00p 29.07p 30.00p 79050
03/11/2017 30.00p 30.83p 29.23p 30.00p 16402
02/11/2017 30.00p 30.83p 29.15p 30.00p 41198
01/11/2017 30.00p 30.83p 29.15p 30.00p 29035
31/10/2017 29.50p 31.00p 29.50p 30.00p 39971
30/10/2017 30.00p 30.88p 29.15p 29.50p 101730
27/10/2017 30.00p 30.88p 29.50p 30.00p 20626
26/10/2017 29.50p 30.90p 29.37p 30.00p 131539
25/10/2017 30.50p 31.90p 29.35p 29.50p 49384
24/10/2017 29.00p 31.99p 28.00p 30.50p 125781
23/10/2017 31.50p 31.50p 28.00p 29.00p 147689
20/10/2017 31.50p 31.70p 31.00p 31.50p 31787
19/10/2017 31.50p 32.00p 30.50p 31.50p 120140
18/10/2017 35.25p 35.25p 31.00p 31.50p 386009
17/10/2017 34.75p 35.95p 34.50p 35.25p 128486
16/10/2017 38.50p 39.30p 34.00p 34.75p 567855
13/10/2017 38.00p 39.00p 38.00p 38.50p 653217
12/10/2017 38.00p 38.00p 38.00p 38.00p 57522
11/10/2017 38.00p 38.50p 37.50p 38.00p 236166
10/10/2017 41.00p 41.00p 36.50p 38.00p 301509
09/10/2017 37.50p 43.00p 37.75p 41.00p 920530
06/10/2017 41.50p 42.50p 36.25p 37.75p 773571
05/10/2017 38.50p 44.75p 38.50p 42.50p 1389520
04/10/2017 28.50p 40.50p 28.50p 38.50p 1726539
03/10/2017 30.50p 30.50p 26.75p 28.50p 966953
02/10/2017 22.25p 31.50p 22.25p 29.75p 2114855
29/09/2017 21.00p 23.50p 21.00p 22.25p 1231211
28/09/2017 21.00p 21.00p 21.00p 21.00p 113143
27/09/2017 20.50p 21.50p 20.50p 21.00p 580068
26/09/2017 20.50p 20.50p 20.50p 20.50p 52206
25/09/2017 20.00p 21.00p 20.00p 20.50p 318653
22/09/2017 20.00p 20.00p 20.00p 20.00p 231251
21/09/2017 20.00p 20.00p 20.00p 20.00p 196817
20/09/2017 20.00p 20.50p 20.00p 20.00p 240966
19/09/2017 20.00p 20.00p 20.00p 20.00p 354139
18/09/2017 19.50p 20.00p 19.50p 20.00p 599191
15/09/2017 19.50p 19.50p 19.50p 19.50p 25490
14/09/2017 19.50p 19.50p 19.50p 19.50p 112990
13/09/2017 19.50p 19.50p 19.50p 19.50p 39074
12/09/2017 18.00p 20.00p 18.00p 19.50p 854887
11/09/2017 18.00p 18.00p 18.00p 18.00p 44747
08/09/2017 18.00p 18.00p 18.00p 18.00p 330904
07/09/2017 18.00p 18.00p 18.00p 18.00p 53620
06/09/2017 18.00p 18.00p 18.00p 18.00p 139693
05/09/2017 17.50p 18.00p 17.50p 18.00p 344012
04/09/2017 16.50p 17.50p 16.50p 17.50p 61760
01/09/2017 16.50p 16.50p 16.50p 16.50p 82399
31/08/2017 16.50p 16.50p 16.50p 16.50p 10779
30/08/2017 17.25p 17.25p 16.50p 16.50p 32927
29/08/2017 17.25p 17.25p 17.25p 17.25p 54515
25/08/2017 17.25p 17.25p 17.25p 17.25p 14776
24/08/2017 17.25p 17.25p 17.25p 17.25p 130140
23/08/2017 18.00p 18.00p 17.25p 17.25p 74413
22/08/2017 18.00p 18.00p 18.00p 18.00p 10882
21/08/2017 18.00p 18.00p 18.00p 18.00p 16433
18/08/2017 18.00p 18.00p 18.00p 18.00p 18162
17/08/2017 18.00p 18.00p 18.00p 18.00p 42574
16/08/2017 18.00p 18.00p 18.00p 18.00p 5337
15/08/2017 18.00p 18.00p 18.00p 18.00p 26048
14/08/2017 18.00p 18.00p 18.00p 18.00p 86095
11/08/2017 17.50p 18.25p 17.50p 18.00p 797160
10/08/2017 17.00p 17.50p 17.00p 17.50p 191245
09/08/2017 16.50p 17.00p 16.50p 17.00p 211664
08/08/2017 16.50p 16.50p 16.50p 16.50p 152487
07/08/2017 16.50p 16.50p 16.50p 16.50p 138214
04/08/2017 16.50p 16.50p 16.50p 16.50p 283993
03/08/2017 16.75p 16.75p 16.50p 16.50p 73569
02/08/2017 16.50p 17.25p 16.50p 16.75p 68510
01/08/2017 16.50p 16.75p 16.25p 16.50p 613236
31/07/2017 16.00p 16.50p 15.75p 16.25p 279894
28/07/2017 15.75p 15.75p 15.75p 15.75p 35150
27/07/2017 15.50p 15.75p 15.50p 15.75p 131234
26/07/2017 15.75p 15.75p 15.50p 15.50p 264683
25/07/2017 16.00p 16.00p 15.75p 15.75p 136747
24/07/2017 16.00p 16.00p 16.00p 16.00p 245682
21/07/2017 16.50p 16.50p 16.00p 16.00p 273301
20/07/2017 17.50p 17.75p 16.00p 16.50p 865430
19/07/2017 9.75p 21.50p 9.75p 17.50p 3912553
18/07/2017 11.00p 11.00p 9.75p 9.75p 384575
17/07/2017 12.25p 12.25p 11.00p 11.00p 324496
14/07/2017 12.25p 12.25p 12.25p 12.25p 61157
13/07/2017 12.75p 12.75p 12.25p 12.25p 48722
12/07/2017 13.00p 13.00p 12.75p 12.75p 81744
11/07/2017 13.00p 13.00p 12.75p 13.00p 172824
10/07/2017 13.00p 13.00p 13.00p 13.00p 186031
07/07/2017 13.25p 13.25p 13.00p 13.00p 90814
06/07/2017 13.25p 13.25p 13.25p 13.25p 48087
05/07/2017 13.50p 13.50p 13.25p 13.25p 36327
04/07/2017 13.50p 13.50p 13.25p 13.25p 690232
03/07/2017 13.50p 13.50p 13.50p 13.50p 317606
30/06/2017 13.50p 14.00p 13.50p 13.50p 534109
29/06/2017 14.25p 14.25p 13.50p 13.50p 365280
28/06/2017 14.50p 14.50p 14.25p 14.25p 98527
27/06/2017 15.25p 15.50p 14.50p 14.50p 230855
26/06/2017 14.25p 15.50p 14.00p 15.25p 231413
23/06/2017 14.88p 15.13p 13.75p 14.00p 358512
22/06/2017 15.88p 15.88p 15.13p 15.13p 0
21/06/2017 17.75p 17.75p 15.88p 15.88p 0
20/06/2017 18.00p 18.00p 17.50p 17.75p 0
19/06/2017 18.88p 18.88p 18.00p 18.00p 0
16/06/2017 18.88p 18.88p 18.50p 18.88p 35689
15/06/2017 19.75p 19.75p 18.00p 18.88p 1380462
14/06/2017 18.25p 21.00p 18.25p 19.37p 1218549
13/06/2017 15.88p 18.50p 15.88p 18.25p 395093
12/06/2017 15.75p 16.20p 15.35p 15.75p 662891
09/06/2017 16.63p 16.63p 15.26p 15.75p 331074
08/06/2017 17.50p 17.65p 16.33p 16.63p 387879
07/06/2017 19.00p 19.00p 17.00p 17.50p 226381
06/06/2017 18.75p 19.50p 18.08p 18.25p 203853
05/06/2017 19.75p 20.00p 18.15p 18.75p 385665
02/06/2017 20.50p 20.50p 19.00p 19.75p 625053
01/06/2017 21.50p 21.50p 20.00p 20.50p 482988
31/05/2017 21.00p 22.00p 21.00p 21.50p 289384
30/05/2017 21.00p 22.10p 20.50p 21.00p 598017
26/05/2017 22.25p 22.25p 20.50p 21.00p 266292
25/05/2017 22.50p 23.00p 22.00p 22.25p 204893
24/05/2017 22.50p 22.55p 22.00p 22.50p 280347
23/05/2017 22.75p 23.45p 22.00p 22.50p 771534
22/05/2017 24.00p 24.15p 22.50p 22.75p 329430
19/05/2017 25.25p 25.25p 23.42p 24.00p 437645
18/05/2017 25.75p 25.75p 24.00p 25.25p 326164
17/05/2017 26.50p 27.00p 25.65p 25.75p 334206
16/05/2017 27.50p 28.70p 26.50p 26.50p 322858
15/05/2017 24.75p 28.70p 24.75p 27.50p 637360
12/05/2017 25.75p 26.50p 24.00p 24.75p 678755
11/05/2017 24.25p 26.50p 23.90p 25.75p 187930
10/05/2017 24.25p 24.77p 24.25p 24.25p 23480
09/05/2017 24.25p 25.00p 23.15p 24.25p 362515
08/05/2017 22.50p 25.50p 22.00p 24.25p 544586
05/05/2017 24.00p 24.00p 20.18p 21.00p 466367
04/05/2017 25.00p 25.35p 23.00p 24.00p 307304
03/05/2017 26.25p 26.25p 24.00p 25.00p 271710
02/05/2017 27.50p 27.50p 26.03p 26.25p 217940
28/04/2017 28.75p 28.75p 27.00p 27.50p 104838
27/04/2017 28.50p 29.00p 27.00p 28.75p 315593
26/04/2017 30.50p 31.75p 27.25p 28.50p 490447
25/04/2017 27.50p 31.90p 26.25p 31.00p 764879
24/04/2017 26.25p 26.95p 26.10p 26.50p 432434

*Close Price adjusted for both dividends and splits