Market data

Select a section

Avacta Group

(AVCT)
Sector: Pharmaceuticals & Biotechnology
53.00p
1.50p 2.91
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section