Market data

Select a section

Avacta Group

(AVCT)
Sector: Pharmaceuticals & Biotechnology
33.75p
-1.75p -4.93
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 35.00p 35.90p 33.55p 33.75p 593,767
02/04/2025 34.25p 37.00p 32.00p 35.50p 890,014
01/04/2025 35.50p 35.98p 33.00p 33.50p 1,987,916
31/03/2025 39.00p 39.00p 35.00p 35.70p 1,653,778
28/03/2025 38.25p 39.83p 37.25p 38.45p 1,073,354
27/03/2025 37.75p 41.63p 37.50p 37.50p 2,175,536
26/03/2025 37.75p 40.00p 37.41p 37.50p 741,811
25/03/2025 37.50p 38.40p 37.00p 37.75p 1,321,224
24/03/2025 40.00p 40.98p 37.00p 37.25p 1,673,719
21/03/2025 41.75p 42.35p 40.00p 40.20p 803,322
20/03/2025 42.50p 42.83p 41.20p 41.50p 865,996
19/03/2025 42.75p 44.48p 41.60p 42.60p 739,694
18/03/2025 41.25p 43.73p 41.25p 42.00p 2,095,194
17/03/2025 40.50p 42.84p 40.00p 41.00p 1,852,808
14/03/2025 39.00p 42.87p 37.30p 39.00p 2,643,558
13/03/2025 39.00p 39.75p 38.00p 38.00p 594,575
12/03/2025 40.00p 41.90p 38.15p 39.00p 1,378,643
11/03/2025 39.00p 41.00p 37.26p 40.50p 1,442,705
10/03/2025 36.50p 42.64p 36.33p 39.00p 2,942,753
07/03/2025 37.50p 41.40p 36.21p 36.50p 20,556,544
06/03/2025 36.00p 38.00p 35.26p 36.25p 903,218
05/03/2025 33.75p 39.00p 33.00p 35.80p 2,762,802
04/03/2025 38.00p 38.00p 31.05p 33.75p 5,228,349
03/03/2025 39.50p 39.97p 37.00p 38.00p 1,697,425
28/02/2025 39.75p 40.36p 39.11p 39.50p 1,602,749
27/02/2025 40.75p 40.95p 39.14p 39.75p 1,204,159
26/02/2025 40.50p 41.37p 39.61p 40.75p 2,183,629
25/02/2025 40.75p 41.00p 40.00p 40.00p 827,085
24/02/2025 41.50p 41.99p 40.30p 40.75p 593,295
21/02/2025 41.50p 42.95p 40.60p 40.60p 1,904,709
20/02/2025 42.25p 42.80p 40.00p 41.00p 1,417,134
19/02/2025 39.25p 43.40p 38.70p 42.25p 3,440,704
18/02/2025 41.50p 41.50p 39.25p 39.25p 2,612,994
17/02/2025 45.00p 45.00p 40.33p 41.60p 2,553,698
14/02/2025 45.00p 46.00p 44.12p 45.00p 474,140
13/02/2025 46.00p 46.00p 44.01p 45.00p 1,163,766
12/02/2025 46.50p 47.05p 44.37p 46.00p 792,389
11/02/2025 45.00p 47.85p 43.00p 45.80p 1,242,231
10/02/2025 46.50p 47.15p 44.30p 45.00p 769,787
07/02/2025 47.00p 48.00p 45.00p 46.50p 799,352
06/02/2025 47.50p 47.65p 45.75p 47.50p 542,750
05/02/2025 46.00p 48.30p 45.68p 47.50p 1,101,419
04/02/2025 47.50p 49.00p 45.01p 46.00p 916,336
03/02/2025 47.50p 49.00p 45.12p 47.50p 1,217,055
31/01/2025 48.00p 48.50p 47.00p 47.50p 1,074,932
30/01/2025 47.50p 49.47p 47.37p 48.00p 896,151
29/01/2025 49.50p 49.50p 47.00p 47.50p 1,110,238
28/01/2025 49.00p 51.00p 47.67p 49.50p 1,434,269
27/01/2025 49.00p 49.50p 46.36p 49.50p 1,288,150
24/01/2025 47.00p 49.24p 46.37p 49.00p 979,487
23/01/2025 48.00p 48.80p 46.50p 46.50p 895,381
22/01/2025 48.00p 49.78p 46.33p 48.00p 1,316,981
21/01/2025 51.00p 51.85p 47.00p 48.00p 1,512,822
20/01/2025 52.50p 52.99p 50.00p 51.00p 1,560,753
17/01/2025 52.50p 56.68p 51.36p 53.00p 1,849,834
16/01/2025 54.00p 56.00p 50.10p 49.50p 1,430,170
15/01/2025 50.50p 51.00p 49.00p 49.50p 613,272
14/01/2025 52.50p 53.16p 50.00p 50.50p 792,651
13/01/2025 51.00p 54.75p 51.00p 52.00p 1,090,990
10/01/2025 51.00p 51.75p 49.56p 51.00p 784,029
09/01/2025 53.00p 53.46p 50.00p 51.00p 859,499
08/01/2025 56.00p 56.95p 52.00p 53.00p 1,119,962
07/01/2025 56.00p 57.00p 54.22p 56.00p 1,107,664
06/01/2025 52.00p 60.40p 51.38p 57.00p 2,936,627
03/01/2025 51.50p 53.00p 51.00p 52.00p 505,731
02/01/2025 50.00p 53.99p 50.00p 51.50p 1,797,638
01/01/2025 47.75p 53.50p 47.55p 50.00p 939,235
31/12/2024 47.75p 53.50p 47.55p 50.00p 939,235
30/12/2024 49.00p 49.50p 47.21p 47.75p 557,175
27/12/2024 49.50p 50.70p 48.00p 49.00p 516,713
26/12/2024 48.00p 51.00p 47.46p 49.50p 1,678,933
25/12/2024 48.00p 51.00p 47.46p 49.50p 1,678,933
24/12/2024 48.00p 51.00p 47.46p 49.50p 1,678,933
23/12/2024 48.00p 49.00p 46.00p 48.00p 3,807,534
20/12/2024 48.00p 49.00p 45.53p 47.50p 700,754
19/12/2024 47.50p 49.00p 45.68p 48.00p 1,439,800
18/12/2024 45.00p 48.00p 43.00p 47.50p 820,338
17/12/2024 45.75p 46.49p 43.00p 45.75p 667,949
16/12/2024 43.00p 47.00p 43.00p 45.75p 1,450,798
13/12/2024 43.25p 44.25p 42.15p 43.00p 797,037
12/12/2024 47.00p 47.81p 42.27p 43.25p 1,947,396
11/12/2024 43.75p 48.45p 43.57p 46.25p 1,820,700
10/12/2024 45.25p 45.50p 43.33p 43.75p 2,133,462
09/12/2024 46.00p 47.00p 45.00p 45.25p 2,165,551
06/12/2024 48.00p 48.00p 45.00p 46.00p 595,931
05/12/2024 47.50p 47.50p 45.35p 46.50p 698,605
04/12/2024 47.50p 48.00p 46.13p 46.50p 781,399
03/12/2024 47.00p 50.50p 46.80p 48.00p 1,214,327
02/12/2024 49.00p 49.45p 46.10p 47.00p 744,840
29/11/2024 47.50p 50.56p 45.66p 48.20p 1,293,224
28/11/2024 46.00p 48.25p 45.50p 47.50p 1,070,261
27/11/2024 48.00p 48.50p 45.50p 46.00p 1,022,089
26/11/2024 50.00p 50.30p 46.00p 48.00p 1,380,477
25/11/2024 49.00p 52.95p 48.30p 50.00p 2,134,600
22/11/2024 46.50p 51.95p 46.50p 46.50p 2,244,566
21/11/2024 44.25p 50.64p 44.25p 46.50p 3,090,174
20/11/2024 46.00p 46.00p 43.00p 44.25p 1,600,416
19/11/2024 46.50p 49.68p 44.43p 46.00p 1,821,331
18/11/2024 46.50p 49.82p 45.20p 45.20p 1,439,618
15/11/2024 46.50p 49.75p 45.96p 46.50p 1,784,594
14/11/2024 50.00p 50.57p 45.70p 46.50p 2,647,651
13/11/2024 50.50p 51.45p 48.00p 50.00p 1,012,773
12/11/2024 50.50p 51.60p 47.54p 50.70p 1,668,823
11/11/2024 49.00p 52.00p 48.01p 50.50p 1,224,420
08/11/2024 51.50p 52.45p 48.00p 49.00p 1,273,504
07/11/2024 49.50p 55.00p 48.03p 50.00p 1,786,602
06/11/2024 51.00p 52.00p 48.25p 48.45p 2,310,396
05/11/2024 52.00p 53.32p 49.00p 51.00p 1,305,886
04/11/2024 54.00p 55.00p 51.00p 52.00p 1,127,528
01/11/2024 50.00p 55.00p 48.00p 54.00p 2,008,483
31/10/2024 52.00p 53.00p 48.00p 50.00p 2,879,035
30/10/2024 54.50p 55.50p 50.00p 53.00p 1,682,021
29/10/2024 55.50p 59.00p 51.22p 54.00p 1,580,087
28/10/2024 56.50p 58.00p 53.00p 55.50p 1,984,466
25/10/2024 58.00p 61.00p 55.63p 56.00p 1,742,026
24/10/2024 58.50p 65.00p 58.00p 58.00p 4,422,558
23/10/2024 58.50p 61.00p 56.00p 58.00p 1,490,964
22/10/2024 62.50p 65.00p 56.00p 59.00p 3,365,846
21/10/2024 63.00p 64.00p 55.00p 63.00p 3,730,805
18/10/2024 64.50p 65.00p 59.00p 60.50p 2,456,461
17/10/2024 68.50p 72.00p 63.56p 64.50p 2,297,924
16/10/2024 60.00p 67.88p 59.00p 64.60p 1,459,589
15/10/2024 63.00p 64.00p 59.18p 60.00p 859,292
14/10/2024 57.00p 65.00p 55.00p 63.50p 2,449,845
11/10/2024 57.00p 59.80p 55.38p 58.10p 1,245,607
10/10/2024 53.00p 58.50p 51.63p 57.00p 1,706,264
09/10/2024 50.00p 52.75p 49.00p 51.50p 2,201,240
08/10/2024 50.00p 51.00p 46.15p 50.50p 1,020,541
07/10/2024 49.50p 51.00p 46.78p 49.00p 1,714,684
04/10/2024 50.00p 52.33p 48.00p 49.50p 1,767,111

Market data

Select a section