Market data

Select a section

Avacta Group

(AVCT)
Sector: Pharmaceuticals & Biotechnology
64.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 43.00p 44.10p 42.18p 44.10p 873,148
23/05/2024 42.25p 44.75p 40.80p 44.00p 3,631,687
22/05/2024 41.75p 41.75p 40.50p 41.00p 1,746,991
21/05/2024 42.75p 43.00p 41.45p 41.75p 1,703,898
20/05/2024 43.25p 44.00p 42.29p 43.20p 1,737,543
17/05/2024 43.50p 44.00p 42.00p 43.25p 1,341,586
16/05/2024 44.25p 44.25p 43.00p 43.50p 1,361,347
15/05/2024 44.75p 44.85p 43.00p 44.25p 1,450,867
14/05/2024 44.50p 44.90p 43.50p 44.75p 1,115,547
13/05/2024 45.50p 46.00p 44.30p 44.30p 1,075,841
10/05/2024 44.00p 46.00p 43.00p 45.50p 2,663,172
09/05/2024 45.25p 45.60p 43.00p 43.00p 2,035,236
08/05/2024 44.75p 45.50p 44.00p 44.70p 2,316,287
07/05/2024 45.50p 46.50p 44.01p 45.10p 3,413,113
06/05/2024 46.50p 46.50p 44.56p 45.50p 4,092,357
03/05/2024 46.50p 46.50p 44.56p 45.50p 3,142,357
02/05/2024 45.75p 47.00p 45.00p 46.50p 2,722,374
01/05/2024 45.50p 46.75p 44.00p 46.75p 2,495,493
30/04/2024 50.50p 50.98p 45.18p 45.75p 5,565,470
29/04/2024 49.00p 50.25p 48.00p 48.30p 3,024,260
26/04/2024 45.00p 49.40p 44.68p 48.80p 5,416,464
25/04/2024 45.25p 45.50p 44.00p 45.00p 2,775,504
24/04/2024 44.75p 46.00p 43.00p 45.30p 4,074,245
23/04/2024 44.75p 45.80p 43.00p 44.50p 4,240,117
22/04/2024 47.25p 49.00p 43.55p 44.60p 6,048,602
19/04/2024 47.75p 48.50p 45.50p 48.50p 2,975,500
18/04/2024 49.75p 49.75p 47.25p 48.00p 2,784,767
17/04/2024 50.75p 50.77p 49.50p 49.75p 1,874,478
16/04/2024 51.50p 51.70p 50.50p 50.75p 1,482,004
15/04/2024 51.75p 52.10p 50.50p 51.50p 1,811,185
12/04/2024 51.75p 53.00p 51.28p 51.75p 1,928,256
11/04/2024 54.00p 54.50p 52.00p 52.50p 1,801,788
10/04/2024 54.25p 57.90p 53.00p 54.00p 4,966,765
09/04/2024 53.50p 54.00p 51.00p 53.75p 2,924,757
08/04/2024 52.25p 56.00p 52.23p 53.50p 9,839,805
05/04/2024 50.00p 52.85p 49.75p 52.50p 4,108,226
04/04/2024 49.50p 50.90p 49.13p 50.50p 2,717,874
03/04/2024 50.25p 50.25p 48.42p 49.50p 1,999,040
02/04/2024 49.75p 51.00p 49.01p 50.25p 2,684,254
01/04/2024 48.75p 50.00p 47.33p 49.75p 3,371,715
29/03/2024 48.75p 50.00p 47.33p 49.75p 3,371,715
28/03/2024 48.75p 50.00p 47.33p 49.75p 3,371,715
27/03/2024 51.25p 51.25p 48.57p 49.00p 4,172,279
26/03/2024 50.50p 52.44p 50.31p 50.90p 2,276,047
25/03/2024 51.25p 51.50p 50.18p 50.75p 2,536,429
22/03/2024 53.25p 53.25p 50.00p 51.25p 2,963,158
21/03/2024 54.75p 55.00p 52.00p 52.00p 3,106,327
20/03/2024 52.50p 54.50p 52.14p 52.70p 2,139,699
19/03/2024 50.75p 53.00p 50.50p 52.00p 3,640,452

Market data

Select a section