Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Avacta Group (AVCT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2012 | 74.50p | 75.73p | 74.50p | 74.50p | 1867 |
| 09/08/2012 | 74.50p | 75.75p | 73.53p | 74.50p | 1914 |
| 08/08/2012 | 73.50p | 75.75p | 73.50p | 74.50p | 35633 |
| 07/08/2012 | 76.00p | 76.00p | 72.00p | 73.50p | 12240 |
| 06/08/2012 | 76.00p | 76.00p | 74.00p | 76.00p | 8456 |
| 03/08/2012 | 76.00p | 76.00p | 70.00p | 76.00p | 4674 |
| 02/08/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 150 |
| 01/08/2012 | 76.00p | 76.28p | 75.00p | 76.00p | 7085 |
| 31/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 1000 |
| 30/07/2012 | 76.00p | 76.00p | 75.70p | 76.00p | 1553 |
| 27/07/2012 | 76.00p | 76.00p | 75.70p | 76.00p | 99 |
| 26/07/2012 | 76.00p | 76.00p | 71.34p | 76.00p | 7164 |
| 25/07/2012 | 75.50p | 76.00p | 75.00p | 76.00p | 7050 |
| 24/07/2012 | 75.50p | 75.65p | 75.10p | 75.50p | 313 |
| 23/07/2012 | 76.00p | 76.34p | 75.10p | 75.50p | 2642 |
| 20/07/2012 | 76.50p | 76.67p | 74.42p | 76.00p | 7750 |
| 19/07/2012 | 76.50p | 76.77p | 76.00p | 76.50p | 7906 |
| 18/07/2012 | 76.50p | 76.50p | 76.00p | 76.50p | 8321 |
| 17/07/2012 | 76.50p | 76.89p | 76.50p | 76.50p | 500 |
| 16/07/2012 | 76.50p | 76.99p | 76.50p | 76.50p | 580 |
| 13/07/2012 | 76.00p | 76.81p | 75.50p | 76.50p | 9575 |
| 12/07/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 1269 |
| 11/07/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 0 |
| 10/07/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 2244 |
| 09/07/2012 | 76.00p | 77.00p | 75.01p | 76.00p | 8443 |
| 06/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 0 |
| 05/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 0 |
| 04/07/2012 | 76.00p | 76.00p | 75.98p | 76.00p | 1310 |
| 03/07/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 1512 |
| 02/07/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 4803 |
| 29/06/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 190 |
| 28/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 1349 |
| 27/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 1334 |
| 26/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
| 25/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 1274 |
| 22/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 700 |
| 21/06/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 6217 |
| 20/06/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 0 |
| 19/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 400 |
| 18/06/2012 | 73.50p | 76.00p | 73.50p | 76.00p | 6445 |
| 15/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 7747 |
| 14/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
| 13/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 9036 |
| 12/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 13215 |
| 11/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 3068 |
| 08/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 148 |
| 07/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 5500 |
| 06/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 12900 |
| 01/06/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 7002 |
| 31/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 23432 |
| 30/05/2012 | 76.00p | 76.00p | 75.60p | 76.00p | 657 |
| 29/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 1696 |
| 28/05/2012 | 76.00p | 76.00p | 70.04p | 76.00p | 8469 |
| 25/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 3539 |
| 24/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
| 23/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 6574 |
| 22/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 702 |
| 21/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 21342 |
| 18/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 3996 |
| 17/05/2012 | 76.00p | 76.00p | 70.00p | 76.00p | 17407 |
| 16/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 12800 |
| 15/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 13500 |
| 14/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 28128 |
| 11/05/2012 | 76.00p | 76.30p | 75.00p | 76.00p | 22387 |
| 10/05/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 3321 |
| 09/05/2012 | 77.50p | 77.50p | 75.00p | 76.00p | 19110 |
| 08/05/2012 | 77.50p | 78.00p | 77.20p | 77.50p | 9450 |
| 04/05/2012 | 77.50p | 77.50p | 77.20p | 77.50p | 5000 |
| 03/05/2012 | 81.00p | 81.00p | 75.00p | 77.50p | 14313 |
| 02/05/2012 | 82.50p | 82.50p | 77.88p | 81.00p | 13248 |
| 01/05/2012 | 82.50p | 82.50p | 80.20p | 82.50p | 2533 |
| 30/04/2012 | 81.50p | 82.50p | 78.55p | 82.50p | 9336 |
| 27/04/2012 | 81.50p | 81.50p | 78.33p | 81.50p | 2218 |
| 26/04/2012 | 81.50p | 81.50p | 78.10p | 81.50p | 6373 |
| 25/04/2012 | 77.50p | 83.00p | 77.15p | 81.50p | 32541 |
| 24/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 11764 |
| 23/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 13907 |
| 20/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 3417 |
| 19/04/2012 | 76.00p | 76.00p | 75.30p | 76.00p | 6631 |
| 18/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 3925 |
| 17/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 21123 |
| 16/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 2521 |
| 13/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 200 |
| 12/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 11193 |
| 11/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 94207 |
| 10/04/2012 | 76.00p | 76.00p | 71.50p | 76.00p | 9476 |
| 05/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 17706 |
| 04/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 11402 |
| 03/04/2012 | 76.00p | 76.00p | 75.50p | 76.00p | 3557 |
| 02/04/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 46984 |
| 30/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 14011 |
| 29/03/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 1368 |
| 28/03/2012 | 76.00p | 76.00p | 75.02p | 76.00p | 899 |
| 27/03/2012 | 76.00p | 76.25p | 71.26p | 76.00p | 205285 |
| 26/03/2012 | 76.00p | 76.28p | 75.02p | 76.00p | 3073 |
| 23/03/2012 | 76.00p | 76.30p | 75.02p | 76.00p | 6470 |
| 22/03/2012 | 76.00p | 76.35p | 75.00p | 76.00p | 2300 |
| 21/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 8300 |
| 20/03/2012 | 76.00p | 76.50p | 75.25p | 76.00p | 1796 |
| 19/03/2012 | 76.00p | 77.00p | 75.00p | 76.00p | 18514 |
| 16/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 455086 |
| 15/03/2012 | 76.00p | 77.00p | 75.00p | 76.00p | 70976 |
| 14/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 2091 |
| 13/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 8258 |
| 12/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 898 |
| 09/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 8627 |
| 08/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 9785 |
| 07/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 15629 |
| 06/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 34553 |
| 05/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 14469 |
| 02/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 11464 |
| 01/03/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 6611 |
| 29/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 9549 |
| 28/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 5006 |
| 27/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 36389 |
| 24/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 2411 |
| 23/02/2012 | 76.00p | 76.47p | 75.00p | 76.00p | 20687 |
| 22/02/2012 | 76.00p | 76.50p | 74.00p | 76.00p | 16561 |
| 21/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 917 |
| 20/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 9433 |
| 17/02/2012 | 76.00p | 76.58p | 75.20p | 76.00p | 7223 |
| 16/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 4608 |
| 15/02/2012 | 76.00p | 77.00p | 75.01p | 76.00p | 34967 |
| 14/02/2012 | 76.00p | 76.00p | 75.01p | 76.00p | 500 |
| 13/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 24262 |
| 10/02/2012 | 76.00p | 76.20p | 75.00p | 76.00p | 13661 |
| 09/02/2012 | 76.00p | 77.15p | 75.00p | 76.00p | 0 |
| 08/02/2012 | 76.00p | 77.15p | 75.00p | 76.00p | 37280 |
| 07/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 5970 |
| 06/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 13656 |
| 03/02/2012 | 76.00p | 76.58p | 75.00p | 76.00p | 14631 |
| 02/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 26143 |
| 01/02/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 4746 |
| 31/01/2012 | 76.00p | 76.00p | 75.01p | 76.00p | 1012 |
| 30/01/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 8196 |
| 27/01/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 5124 |
| 26/01/2012 | 76.00p | 76.00p | 75.00p | 76.00p | 35501 |
| 25/01/2012 | 76.00p | 78.00p | 75.00p | 76.00p | 20790 |
| 24/01/2012 | 76.00p | 77.85p | 70.50p | 77.50p | 37935 |
| 23/01/2012 | 68.50p | 78.00p | 67.30p | 76.00p | 43240 |
| 20/01/2012 | 66.50p | 70.77p | 66.00p | 68.50p | 25327 |
| 19/01/2012 | 67.00p | 68.00p | 57.97p | 66.50p | 18711 |
| 18/01/2012 | 67.50p | 67.50p | 61.21p | 67.00p | 16621 |
| 17/01/2012 | 67.50p | 67.50p | 63.01p | 67.50p | 66710 |
| 16/01/2012 | 67.50p | 70.00p | 65.00p | 67.50p | 511522 |
| 13/01/2012 | 67.50p | 67.50p | 65.00p | 67.50p | 9250 |
| 12/01/2012 | 69.00p | 69.00p | 65.00p | 67.50p | 15723 |
| 11/01/2012 | 69.00p | 71.00p | 66.10p | 69.00p | 19557 |
| 10/01/2012 | 69.00p | 72.00p | 67.00p | 69.00p | 3658 |
| 09/01/2012 | 67.50p | 73.90p | 67.50p | 69.00p | 9091 |
| 06/01/2012 | 67.50p | 70.00p | 65.00p | 67.50p | 220906 |
| 05/01/2012 | 67.50p | 68.90p | 67.25p | 67.50p | 3752 |
| 04/01/2012 | 67.50p | 69.75p | 65.00p | 67.50p | 9256 |
| 03/01/2012 | 66.00p | 75.00p | 66.00p | 67.50p | 35895 |
| 30/12/2011 | 62.50p | 70.00p | 62.00p | 66.00p | 11657 |
| 29/12/2011 | 63.00p | 63.00p | 61.25p | 62.50p | 14012 |
| 28/12/2011 | 62.50p | 64.00p | 60.00p | 63.00p | 18951 |
| 23/12/2011 | 62.50p | 63.95p | 60.30p | 62.50p | 21496 |
| 22/12/2011 | 61.00p | 63.75p | 51.11p | 62.50p | 175685 |
| 21/12/2011 | 78.50p | 79.35p | 78.50p | 78.50p | 910 |
| 20/12/2011 | 78.50p | 81.80p | 78.50p | 78.50p | 490 |
| 19/12/2011 | 80.50p | 81.00p | 74.00p | 78.50p | 7703 |
| 16/12/2011 | 80.50p | 80.50p | 77.01p | 80.50p | 2799 |
| 15/12/2011 | 80.50p | 80.50p | 77.50p | 80.50p | 1600 |
| 14/12/2011 | 82.50p | 82.50p | 78.00p | 80.50p | 2826 |
| 13/12/2011 | 87.50p | 87.50p | 80.00p | 82.50p | 16107 |
| 12/12/2011 | 91.00p | 91.00p | 80.00p | 87.50p | 29323 |
| 09/12/2011 | 84.50p | 94.99p | 82.50p | 91.00p | 11318 |
| 08/12/2011 | 78.00p | 84.50p | 78.00p | 84.50p | 41358 |
| 07/12/2011 | 77.00p | 80.50p | 76.20p | 78.00p | 15609 |
| 06/12/2011 | 77.00p | 80.59p | 76.20p | 77.00p | 2544 |
| 05/12/2011 | 76.50p | 80.60p | 76.50p | 77.00p | 4281 |
| 02/12/2011 | 76.50p | 77.00p | 75.50p | 76.50p | 9000 |
| 01/12/2011 | 72.50p | 74.50p | 72.40p | 74.50p | 22019 |
| 30/11/2011 | 75.50p | 77.00p | 70.00p | 72.50p | 52442 |
| 29/11/2011 | 75.50p | 75.80p | 74.00p | 75.50p | 4997 |
| 28/11/2011 | 80.50p | 80.50p | 75.00p | 75.50p | 32178 |
| 25/11/2011 | 82.00p | 83.20p | 79.70p | 80.50p | 19211 |
| 24/11/2011 | 81.50p | 82.50p | 80.03p | 82.00p | 3507 |
| 23/11/2011 | 84.00p | 84.00p | 75.75p | 81.50p | 7313 |
| 22/11/2011 | 86.00p | 86.00p | 81.00p | 84.00p | 9802 |
| 21/11/2011 | 86.50p | 87.25p | 80.80p | 86.00p | 5315 |
| 18/11/2011 | 94.00p | 94.00p | 85.00p | 86.50p | 23797 |
| 17/11/2011 | 94.50p | 94.50p | 91.00p | 94.00p | 6545 |
| 16/11/2011 | 94.00p | 94.50p | 93.00p | 94.50p | 3569 |
| 15/11/2011 | 94.00p | 94.00p | 93.00p | 94.00p | 8042 |
| 14/11/2011 | 94.00p | 94.00p | 93.00p | 94.00p | 6395 |
| 11/11/2011 | 94.00p | 94.00p | 93.00p | 94.00p | 1950 |
| 10/11/2011 | 94.00p | 94.00p | 93.10p | 94.00p | 3250 |
| 09/11/2011 | 96.00p | 96.00p | 90.75p | 94.00p | 8440 |
| 08/11/2011 | 96.00p | 96.47p | 93.00p | 96.00p | 5381 |
| 07/11/2011 | 96.00p | 96.80p | 95.00p | 96.00p | 16783 |
| 04/11/2011 | 96.00p | 96.99p | 96.00p | 96.00p | 6136 |
| 03/11/2011 | 96.00p | 96.75p | 95.50p | 96.00p | 1741 |
| 02/11/2011 | 94.50p | 96.90p | 93.85p | 96.00p | 10405 |
| 01/11/2011 | 94.00p | 95.10p | 92.20p | 94.50p | 4894 |
| 31/10/2011 | 97.50p | 97.50p | 93.00p | 94.00p | 16904 |
| 28/10/2011 | 99.00p | 99.00p | 97.10p | 97.50p | 6005 |
| 27/10/2011 | 100.50p | 102.00p | 95.00p | 99.00p | 19619 |
| 26/10/2011 | 106.00p | 106.00p | 100.00p | 100.50p | 19053 |
*Close Price adjusted for both dividends and splits