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
20/11/2019 19.79 19.79 18.50 18.75 467,735
19/11/2019 19.52 19.88 18.55 19.25 100,759
18/11/2019 20.16 20.25 19.20 20.25 231,965
15/11/2019 20.01 20.45 20.00 20.00 221,612
14/11/2019 19.95 21.50 19.00 20.25 943,410
13/11/2019 18.40 19.90 18.40 19.63 762,155
12/11/2019 17.40 17.89 17.40 17.70 18,949
11/11/2019 18.20 18.20 15.00 17.70 167,541
08/11/2019 17.64 18.21 17.61 17.83 71,308
07/11/2019 15.50 18.35 15.28 17.95 742,942
06/11/2019 15.25 15.30 15.03 15.25 194,010
05/11/2019 15.63 15.75 15.25 15.50 837,500
04/11/2019 16.00 16.23 15.55 15.75 392,742
31/10/2019 16.00 16.18 15.93 16.00 17,000
30/10/2019 16.00 16.18 15.80 16.00 35,848
29/10/2019 16.00 16.18 15.90 16.00 76,256
28/10/2019 16.00 16.20 15.88 16.00 45,726
25/10/2019 16.13 16.21 15.86 16.00 222,375
24/10/2019 16.75 16.75 16.00 16.13 301,957
23/10/2019 15.88 16.85 15.60 16.50 353,220
22/10/2019 16.13 16.25 15.50 15.88 241,195
21/10/2019 16.25 16.25 16.00 16.13 115,204
18/10/2019 17.00 17.20 16.00 16.25 651,972
17/10/2019 17.50 17.50 16.50 17.00 46,279
16/10/2019 17.50 17.50 17.01 17.50 15,500
15/10/2019 18.25 18.25 17.00 17.50 273,133
14/10/2019 18.25 18.50 18.04 18.25 54,471
11/10/2019 18.25 18.35 18.00 18.25 255,258
10/10/2019 20.25 21.00 17.05 18.25 1,119,071
09/10/2019 19.75 19.75 19.51 19.75 144

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