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
23/08/2019 22.25 22.25 22.00 22.25 11,957
22/08/2019 22.25 22.40 22.25 22.25 10,812
21/08/2019 22.25 22.49 22.25 22.25 49,997
20/08/2019 22.50 22.70 22.00 22.50 40,600
19/08/2019 22.50 22.75 22.01 22.50 6,183
16/08/2019 22.75 22.76 22.01 22.50 36,944
15/08/2019 23.65 23.74 22.51 22.75 213,084
14/08/2019 23.65 23.65 23.65 23.65 50,000
13/08/2019 24.50 24.50 23.50 23.65 20,637
12/08/2019 24.01 24.50 24.01 24.50 3,000
09/08/2019 24.50 24.50 24.00 24.50 2,457
08/08/2019 24.50 24.50 24.01 24.50 2,600
07/08/2019 24.50 24.65 24.01 24.50 19,809
06/08/2019 24.75 25.45 24.00 24.50 83,984
05/08/2019 24.50 28.00 24.00 24.50 152,395
02/08/2019 26.50 26.85 24.01 24.50 150,153
01/08/2019 26.50 26.75 26.50 26.50 10,889
31/07/2019 26.50 26.50 26.00 26.50 3,337
30/07/2019 26.50 26.53 26.10 26.50 13,907
29/07/2019 26.25 26.53 26.05 26.50 15,258
25/07/2019 26.25 26.40 26.00 26.25 43,235
24/07/2019 26.75 26.75 26.00 26.25 67,500
23/07/2019 26.75 26.75 26.50 26.75 10,000
22/07/2019 26.75 26.83 26.50 26.75 31,649
19/07/2019 26.75 27.00 26.51 26.75 276,125
18/07/2019 26.75 26.93 26.50 26.75 25,500
15/07/2019 27.00 27.00 26.67 27.00 38,039
12/07/2019 27.00 27.00 26.67 27.00 48,953
11/07/2019 27.00 27.00 26.60 27.00 11,713
09/07/2019 28.50 28.50 27.00 27.25 58,443

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