Avacta Group
(AVCT)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
45.00p
|
52.00p
|
43.00p
|
50.20p
|
2,863,832
|
|
02/10/2024
|
45.00p
|
47.00p
|
42.00p
|
44.20p
|
2,387,198
|
|
01/10/2024
|
48.50p
|
50.00p
|
44.24p
|
45.00p
|
1,644,538
|
|
30/09/2024
|
52.00p
|
54.00p
|
45.21p
|
49.00p
|
6,097,098
|
|
27/09/2024
|
50.00p
|
53.50p
|
49.00p
|
51.50p
|
1,967,038
|
|
26/09/2024
|
50.50p
|
54.00p
|
48.00p
|
49.50p
|
3,734,070
|
|
25/09/2024
|
53.50p
|
54.00p
|
48.00p
|
50.50p
|
2,768,302
|
|
24/09/2024
|
56.50p
|
57.00p
|
53.00p
|
54.00p
|
1,890,473
|
|
23/09/2024
|
60.50p
|
60.50p
|
54.19p
|
57.00p
|
2,731,481
|
|
20/09/2024
|
63.50p
|
64.72p
|
60.00p
|
60.50p
|
1,166,890
|
|
19/09/2024
|
65.00p
|
69.00p
|
64.00p
|
64.50p
|
1,468,109
|
|
18/09/2024
|
62.50p
|
66.00p
|
61.00p
|
64.50p
|
1,285,001
|
|
17/09/2024
|
68.00p
|
68.48p
|
56.55p
|
63.00p
|
6,305,138
|
|
16/09/2024
|
76.50p
|
79.50p
|
68.00p
|
70.00p
|
3,196,408
|
|
13/09/2024
|
74.50p
|
76.00p
|
74.00p
|
75.00p
|
1,701,071
|
|
12/09/2024
|
71.50p
|
76.00p
|
71.50p
|
72.00p
|
2,449,237
|
|
11/09/2024
|
68.50p
|
72.00p
|
67.33p
|
68.50p
|
1,802,438
|
|
10/09/2024
|
70.00p
|
70.50p
|
67.00p
|
68.50p
|
1,366,545
|
|
09/09/2024
|
72.00p
|
73.00p
|
68.00p
|
70.00p
|
991,285
|
|
06/09/2024
|
71.50p
|
73.00p
|
70.65p
|
72.90p
|
1,730,930
|
|
05/09/2024
|
72.00p
|
72.98p
|
70.00p
|
71.50p
|
940,253
|
|
04/09/2024
|
73.00p
|
74.00p
|
70.15p
|
72.20p
|
1,266,033
|
|
03/09/2024
|
72.50p
|
75.00p
|
71.00p
|
73.50p
|
789,069
|
|
02/09/2024
|
71.00p
|
74.00p
|
68.54p
|
71.50p
|
1,676,227
|
|
30/08/2024
|
72.00p
|
72.20p
|
69.00p
|
71.50p
|
1,276,183
|
|
29/08/2024
|
74.50p
|
75.00p
|
70.00p
|
72.00p
|
1,036,418
|
|
28/08/2024
|
77.00p
|
78.00p
|
73.00p
|
74.50p
|
925,473
|
|
27/08/2024
|
74.50p
|
78.00p
|
73.00p
|
77.00p
|
1,633,018
|
|
26/08/2024
|
75.50p
|
77.90p
|
73.00p
|
75.75p
|
887,571
|
|
23/08/2024
|
75.50p
|
77.90p
|
73.00p
|
75.75p
|
887,571
|
|
22/08/2024
|
75.50p
|
77.90p
|
73.00p
|
75.75p
|
887,571
|
|
21/08/2024
|
74.50p
|
78.00p
|
73.00p
|
75.50p
|
1,358,441
|
|
20/08/2024
|
75.50p
|
77.00p
|
72.00p
|
75.75p
|
1,367,820
|
|
19/08/2024
|
71.50p
|
77.00p
|
69.40p
|
74.50p
|
2,272,282
|
|
16/08/2024
|
67.50p
|
72.00p
|
66.89p
|
70.50p
|
1,002,349
|
|
15/08/2024
|
65.00p
|
70.00p
|
63.00p
|
67.50p
|
417,553
|
|
14/08/2024
|
65.00p
|
67.00p
|
63.00p
|
65.00p
|
237,147
|
|
13/08/2024
|
66.00p
|
68.00p
|
64.37p
|
65.00p
|
344,309
|
|
12/08/2024
|
69.00p
|
69.81p
|
64.00p
|
66.00p
|
971,420
|
|
09/08/2024
|
70.50p
|
74.00p
|
68.02p
|
68.75p
|
2,581,055
|
|
08/08/2024
|
66.50p
|
73.70p
|
64.28p
|
71.50p
|
3,031,923
|
|
07/08/2024
|
62.50p
|
70.00p
|
62.50p
|
66.50p
|
1,652,574
|
|
06/08/2024
|
57.00p
|
63.00p
|
56.04p
|
61.00p
|
1,796,688
|
|
05/08/2024
|
61.00p
|
61.91p
|
52.10p
|
57.00p
|
4,245,724
|
|
02/08/2024
|
66.00p
|
66.00p
|
61.25p
|
62.00p
|
2,135,694
|
|
01/08/2024
|
68.00p
|
71.00p
|
65.00p
|
66.00p
|
1,116,672
|
|
31/07/2024
|
69.00p
|
71.00p
|
67.00p
|
68.00p
|
452,803
|
|
30/07/2024
|
70.00p
|
71.00p
|
66.30p
|
69.00p
|
729,024
|
|
29/07/2024
|
72.00p
|
73.00p
|
68.16p
|
70.00p
|
832,968
|
|
26/07/2024
|
70.50p
|
74.00p
|
70.26p
|
71.00p
|
1,268,111
|
|
25/07/2024
|
70.50p
|
73.00p
|
66.00p
|
71.00p
|
1,250,613
|
|
24/07/2024
|
68.50p
|
72.98p
|
65.50p
|
70.50p
|
1,296,838
|
|
23/07/2024
|
72.50p
|
72.50p
|
67.00p
|
68.50p
|
1,619,060
|
|
22/07/2024
|
73.50p
|
76.45p
|
70.00p
|
72.50p
|
1,706,298
|
|
19/07/2024
|
74.50p
|
76.40p
|
70.00p
|
73.00p
|
1,074,589
|
|
18/07/2024
|
68.00p
|
77.96p
|
65.60p
|
73.90p
|
4,240,538
|
|
17/07/2024
|
68.50p
|
73.00p
|
63.00p
|
65.00p
|
2,021,794
|
|
16/07/2024
|
72.00p
|
73.00p
|
63.27p
|
69.50p
|
4,845,668
|
|
15/07/2024
|
80.50p
|
81.25p
|
71.00p
|
72.60p
|
2,805,840
|
|
12/07/2024
|
79.50p
|
82.00p
|
77.00p
|
80.00p
|
1,848,357
|
|
11/07/2024
|
83.00p
|
86.40p
|
74.03p
|
79.50p
|
4,566,613
|
|
10/07/2024
|
75.50p
|
84.00p
|
73.15p
|
82.50p
|
5,118,181
|
|
09/07/2024
|
70.00p
|
78.00p
|
68.15p
|
74.50p
|
4,670,590
|
|
08/07/2024
|
66.50p
|
70.00p
|
63.22p
|
70.00p
|
3,259,711
|
|
05/07/2024
|
67.50p
|
74.00p
|
62.51p
|
67.80p
|
8,502,490
|
|
04/07/2024
|
59.50p
|
68.00p
|
58.38p
|
67.00p
|
5,930,544
|
|
03/07/2024
|
55.50p
|
62.00p
|
54.30p
|
58.75p
|
4,708,102
|
|
02/07/2024
|
53.25p
|
56.00p
|
50.09p
|
55.80p
|
2,219,668
|
|
01/07/2024
|
56.00p
|
57.08p
|
52.45p
|
52.50p
|
2,151,743
|
|
28/06/2024
|
52.50p
|
56.89p
|
52.00p
|
55.50p
|
4,592,346
|
|
27/06/2024
|
45.00p
|
53.00p
|
44.77p
|
52.00p
|
4,206,814
|
|
26/06/2024
|
43.75p
|
47.50p
|
42.99p
|
45.00p
|
2,697,809
|
|
25/06/2024
|
44.75p
|
45.00p
|
42.00p
|
43.00p
|
1,404,420
|
|
24/06/2024
|
46.25p
|
47.00p
|
43.00p
|
44.75p
|
1,435,454
|
|
21/06/2024
|
45.75p
|
48.98p
|
45.00p
|
47.50p
|
5,482,305
|
|
20/06/2024
|
40.00p
|
46.00p
|
39.70p
|
45.75p
|
4,949,602
|
|
19/06/2024
|
40.00p
|
41.40p
|
40.00p
|
40.00p
|
1,853,733
|
|
18/06/2024
|
39.75p
|
41.00p
|
39.63p
|
40.00p
|
974,753
|
|
17/06/2024
|
40.25p
|
40.50p
|
39.65p
|
39.75p
|
982,218
|
|
14/06/2024
|
40.00p
|
40.45p
|
39.50p
|
40.25p
|
1,993,348
|
|
13/06/2024
|
40.25p
|
40.50p
|
39.88p
|
40.00p
|
942,938
|
|
12/06/2024
|
40.75p
|
41.00p
|
40.02p
|
40.25p
|
1,003,068
|
|
11/06/2024
|
40.50p
|
41.50p
|
39.75p
|
40.75p
|
2,042,006
|
|
10/06/2024
|
41.00p
|
41.50p
|
40.13p
|
40.50p
|
1,137,275
|
|
07/06/2024
|
41.25p
|
41.40p
|
40.50p
|
41.00p
|
1,314,961
|
|
06/06/2024
|
41.00p
|
42.38p
|
40.92p
|
41.25p
|
1,043,341
|
|
05/06/2024
|
41.50p
|
41.50p
|
40.00p
|
41.00p
|
1,170,583
|
|
04/06/2024
|
42.50p
|
42.82p
|
41.00p
|
42.40p
|
889,181
|
|
03/06/2024
|
42.75p
|
43.00p
|
40.68p
|
42.50p
|
1,905,516
|
|
31/05/2024
|
42.75p
|
44.50p
|
40.40p
|
40.40p
|
1,863,378
|
|
30/05/2024
|
42.00p
|
43.50p
|
41.00p
|
43.00p
|
1,426,793
|
|
29/05/2024
|
41.75p
|
42.80p
|
41.00p
|
41.70p
|
887,263
|
|
28/05/2024
|
43.00p
|
43.00p
|
41.66p
|
42.00p
|
1,286,094
|
|
27/05/2024
|
43.00p
|
44.10p
|
42.18p
|
44.10p
|
873,148
|