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
24/09/2021 118.00 126.00 112.13 120.00 1,302,719
23/09/2021 129.00 131.10 115.00 119.00 1,249,059
22/09/2021 107.73 127.00 103.20 126.00 1,717,617
21/09/2021 112.00 113.90 105.67 106.80 1,905,125
20/09/2021 116.44 116.44 105.77 113.00 1,806,984
17/09/2021 119.00 119.40 116.00 118.00 894,558
16/09/2021 119.50 123.00 117.20 118.50 718,419
15/09/2021 115.06 124.90 113.50 121.50 1,854,680
14/09/2021 123.10 124.00 115.15 120.00 2,253,296
13/09/2021 130.30 130.90 123.00 126.00 1,109,175
10/09/2021 136.90 136.90 126.00 132.00 3,314,465
09/09/2021 138.00 141.80 134.25 136.00 1,464,357
08/09/2021 137.44 144.00 136.15 138.50 1,835,811
07/09/2021 138.20 140.80 133.68 138.00 1,917,130
06/09/2021 134.50 146.00 134.00 140.50 1,683,014
03/09/2021 132.00 138.00 132.00 136.50 2,325,276
02/09/2021 132.00 140.90 130.20 134.90 1,601,825
01/09/2021 127.25 135.64 122.50 134.00 4,380,275
31/08/2021 129.00 130.00 119.00 130.00 1,405,141
27/08/2021 130.22 130.22 120.36 122.00 1,836,100
26/08/2021 141.00 144.00 129.00 132.00 1,838,002
25/08/2021 112.50 140.00 112.12 140.00 5,436,225
24/08/2021 116.00 116.00 108.27 112.00 2,324,000
23/08/2021 120.25 121.45 112.00 113.00 3,002,026
20/08/2021 107.00 123.80 105.00 120.00 4,983,696
19/08/2021 107.00 107.75 101.00 106.00 1,723,493
18/08/2021 105.20 109.40 103.30 106.00 2,056,611
17/08/2021 106.00 109.00 97.00 105.00 3,198,485
16/08/2021 118.25 119.97 105.30 110.00 3,363,274
13/08/2021 118.50 122.80 115.00 118.00 1,346,996

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