livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Avacta Group - (AVCT) share price history


Avacta Group share priceAVCT share price tradesAVCT Fundamentals watchlistADD to watchlist
Avacta Group - (AVCT) share price history
Date Open High Low Close Volume
19/02/2020 29.75 30.70 29.10 30.50 922,647
18/02/2020 29.15 32.80 28.05 29.75 1,486,214
17/02/2020 28.00 30.44 28.00 29.30 2,238,101
14/02/2020 24.95 28.00 24.95 27.75 1,755,377
12/02/2020 26.51 26.86 24.31 24.75 1,012,600
11/02/2020 26.83 27.00 24.71 26.65 911,072
10/02/2020 28.70 28.75 25.50 26.75 743,910
07/02/2020 28.40 29.50 28.10 28.50 1,461,711
06/02/2020 27.45 29.00 27.45 28.25 1,847,107
05/02/2020 25.10 29.00 24.85 27.25 1,862,565
04/02/2020 24.25 25.28 23.17 24.90 758,231
03/02/2020 23.50 25.00 22.65 24.25 1,222,101
31/01/2020 24.00 24.46 22.25 22.75 1,364,928
30/01/2020 26.15 26.25 24.00 24.50 1,332,207
29/01/2020 22.60 28.45 21.80 25.75 4,438,039
28/01/2020 21.43 23.93 21.30 22.30 2,788,273
27/01/2020 19.00 20.50 18.75 20.25 3,162,233
24/01/2020 18.85 19.55 18.50 18.75 2,123,721
23/01/2020 19.00 19.85 18.10 18.75 1,736,600
22/01/2020 18.13 18.13 17.65 18.08 263,582
21/01/2020 18.03 18.30 17.65 18.13 479,359
20/01/2020 18.15 18.25 18.02 18.25 211,405
17/01/2020 18.25 18.55 18.00 18.38 446,544
16/01/2020 19.20 19.20 18.10 18.75 126,108
15/01/2020 17.85 20.19 17.48 19.25 3,036,241
14/01/2020 17.75 17.88 17.74 17.88 268,677
13/01/2020 17.74 17.75 17.50 17.75 319,660
10/01/2020 17.90 17.90 17.50 17.75 188,431
08/01/2020 18.97 19.00 18.25 18.50 961,271
07/01/2020 17.00 17.99 17.00 17.50 53,372

Avacta Group - (AVCT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices