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
12/07/2024 79.50 82.00 77.00 80.00 1,848,357
11/07/2024 83.00 86.40 74.03 79.50 4,564,113
10/07/2024 75.50 84.00 73.15 82.50 5,086,181
09/07/2024 70.00 78.00 68.15 74.50 4,466,912
08/07/2024 66.50 70.00 63.22 70.00 3,259,711
05/07/2024 67.50 74.00 62.51 67.80 8,372,632
04/07/2024 59.50 68.00 58.38 67.00 5,746,717
03/07/2024 55.50 62.00 54.30 58.75 4,619,102
02/07/2024 53.25 56.00 50.09 55.80 2,219,668
01/07/2024 56.00 57.08 52.45 52.50 2,062,743
28/06/2024 52.50 56.89 52.00 55.50 4,592,346
27/06/2024 45.00 53.00 44.77 52.00 4,206,814
26/06/2024 43.75 47.50 42.99 45.00 2,697,809
25/06/2024 44.75 45.00 42.00 43.00 1,378,420
24/06/2024 46.25 47.00 43.00 44.75 1,384,204
21/06/2024 45.75 48.98 45.00 47.50 5,152,305
20/06/2024 40.00 46.00 39.70 45.75 4,842,502
19/06/2024 40.00 41.40 40.00 40.00 1,841,233
18/06/2024 39.75 41.00 39.63 40.00 922,853
17/06/2024 40.25 40.50 39.65 39.75 982,218
14/06/2024 40.00 40.45 39.50 40.25 1,747,348
13/06/2024 40.25 40.50 39.88 40.00 942,938
12/06/2024 40.74 40.74 40.02 40.25 1,002,877
11/06/2024 40.50 41.50 39.75 40.75 1,923,814
10/06/2024 41.00 41.50 40.13 40.50 1,137,275
07/06/2024 41.25 41.40 40.50 41.00 1,214,961
06/06/2024 41.00 42.38 40.92 41.25 1,008,341
05/06/2024 41.50 41.50 40.00 41.00 1,170,583
04/06/2024 42.50 42.82 41.00 42.40 889,181
03/06/2024 42.75 43.00 40.68 42.50 1,864,516

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