Market data

Select a section

Avacta Group

(AVCT)
Sector: Pharmaceuticals & Biotechnology
29.50p
-0.50p -1.67
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 29.50p 30.00p 29.00p 29.50p 1,991,667
17/06/2025 31.50p 32.00p 28.76p 30.00p 3,886,542
16/06/2025 33.50p 33.50p 30.50p 31.50p 2,295,097
13/06/2025 35.00p 36.00p 33.26p 33.60p 1,456,100
12/06/2025 35.50p 36.50p 34.00p 35.00p 721,551
11/06/2025 36.50p 38.00p 34.46p 35.50p 1,547,616
10/06/2025 33.00p 36.97p 32.00p 36.50p 2,356,441
09/06/2025 32.50p 34.00p 32.15p 33.00p 1,244,314
06/06/2025 34.00p 35.00p 30.25p 32.50p 3,150,310
05/06/2025 36.00p 36.00p 34.20p 34.25p 1,109,958
04/06/2025 35.50p 38.33p 32.00p 36.00p 1,963,091
03/06/2025 37.00p 37.81p 33.00p 35.00p 1,258,594
02/06/2025 38.00p 38.33p 36.50p 37.00p 1,064,388
30/05/2025 39.50p 42.00p 37.00p 38.00p 2,949,168
29/05/2025 35.00p 40.00p 35.00p 37.50p 4,434,429
28/05/2025 31.50p 36.00p 31.50p 35.00p 6,702,853
27/05/2025 26.00p 31.00p 26.00p 31.00p 3,044,731
26/05/2025 28.25p 28.50p 26.99p 27.50p 1,981,230
23/05/2025 28.25p 28.50p 26.99p 27.50p 1,981,230
22/05/2025 29.75p 30.00p 27.00p 28.25p 2,230,269
21/05/2025 30.00p 30.50p 28.66p 29.75p 1,327,022
20/05/2025 32.00p 32.30p 29.38p 30.00p 3,585,062
19/05/2025 33.00p 34.00p 31.00p 32.00p 702,896
16/05/2025 34.00p 34.00p 31.02p 33.00p 1,819,146
15/05/2025 34.50p 36.00p 33.60p 34.00p 599,796
14/05/2025 34.00p 36.00p 33.77p 34.50p 700,286
13/05/2025 33.00p 36.00p 33.00p 34.00p 1,005,616
12/05/2025 33.00p 35.00p 32.07p 33.00p 749,213
09/05/2025 33.50p 34.98p 32.29p 32.75p 1,432,646
08/05/2025 33.50p 35.78p 32.00p 33.50p 1,095,668
07/05/2025 34.00p 34.68p 32.00p 33.50p 773,678
06/05/2025 34.25p 36.00p 33.50p 34.00p 754,740
05/05/2025 33.00p 35.35p 32.82p 34.50p 634,370
02/05/2025 33.00p 35.35p 32.82p 34.50p 634,370
01/05/2025 33.75p 34.00p 32.55p 33.00p 389,559
30/04/2025 34.00p 34.87p 33.00p 33.25p 842,873
29/04/2025 32.50p 35.55p 32.50p 34.00p 2,016,923
28/04/2025 32.50p 35.00p 31.36p 32.50p 4,160,490
25/04/2025 31.00p 32.55p 30.00p 31.50p 2,150,925
24/04/2025 32.50p 32.90p 30.11p 31.00p 1,684,493
23/04/2025 34.00p 34.75p 30.66p 33.00p 3,189,642
22/04/2025 35.00p 35.67p 32.21p 34.50p 1,560,471
21/04/2025 37.00p 37.25p 34.77p 35.00p 1,450,019
18/04/2025 37.00p 37.25p 34.77p 35.00p 1,450,019
17/04/2025 37.00p 37.25p 34.77p 35.00p 1,450,019
16/04/2025 39.50p 40.00p 36.33p 37.00p 1,507,178
15/04/2025 41.00p 41.32p 38.10p 39.50p 1,033,775
14/04/2025 38.00p 41.35p 38.00p 41.00p 1,194,595
11/04/2025 38.00p 39.00p 37.00p 38.00p 827,963
10/04/2025 36.50p 40.79p 36.00p 38.00p 1,714,077
09/04/2025 36.00p 37.45p 35.00p 36.00p 1,170,611
08/04/2025 35.75p 38.05p 35.00p 38.05p 1,286,443
07/04/2025 32.50p 36.88p 28.83p 35.50p 4,495,632
04/04/2025 33.75p 35.75p 32.21p 33.00p 1,126,806
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

Market data

Select a section