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
23/10/2020 173.50 179.46 167.75 176.00 2,931,582
22/10/2020 180.00 190.40 165.55 176.00 7,863,799
21/10/2020 185.15 185.90 175.56 181.00 1,380,606
20/10/2020 191.68 195.40 182.00 186.00 1,628,283
19/10/2020 184.25 209.00 177.15 191.05 3,658,592
16/10/2020 165.20 187.00 163.39 182.00 1,278,399
15/10/2020 168.00 172.44 163.00 165.00 871,198
14/10/2020 177.03 179.52 167.45 171.00 1,633,000
13/10/2020 181.00 183.33 176.00 179.00 771,561
12/10/2020 174.00 188.96 173.00 182.00 1,617,308
09/10/2020 181.80 182.97 172.15 176.00 1,145,930
08/10/2020 182.55 185.00 175.45 182.00 1,328,061
07/10/2020 183.53 188.00 177.00 183.50 1,449,190
06/10/2020 179.00 191.20 177.00 185.00 1,975,577
05/10/2020 165.00 181.00 165.00 177.00 2,382,990
02/10/2020 156.97 168.00 154.00 164.00 1,515,765
01/10/2020 156.40 159.00 147.24 158.00 1,111,920
30/09/2020 140.25 165.45 137.08 155.00 2,820,322
29/09/2020 147.03 149.00 136.00 141.32 3,062,356
28/09/2020 165.00 168.45 139.29 151.50 10,005,147
25/09/2020 155.30 169.90 153.65 166.00 1,472,777
23/09/2020 159.70 160.00 154.00 154.00 1,160,524
22/09/2020 164.99 165.00 154.30 160.00 1,443,612
21/09/2020 173.75 175.93 161.09 164.50 1,337,645
18/09/2020 172.00 176.00 168.00 174.50 1,113,444
17/09/2020 176.80 176.98 170.00 173.50 775,349
16/09/2020 175.45 180.00 173.01 177.00 1,005,726
15/09/2020 178.70 183.00 175.05 177.50 1,147,698
14/09/2020 179.60 182.50 172.00 182.50 1,314,283
11/09/2020 178.75 181.00 172.20 180.00 1,324,732

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