1. Share Prices

  2. Avacta Group PLC (AVCT)

44.50p-0.10 (-0.22%)23 Apr 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avacta Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202444.75p45.80p43.00p44.50p4,370,117
Apr 22, 202447.25p49.00p43.55p44.60p6,176,602
Apr 19, 202447.75p48.50p45.50p48.50p2,975,500
Apr 18, 202449.75p49.70p47.25p48.00p2,784,767
Apr 17, 202450.75p50.71p49.50p49.75p1,924,478
Apr 16, 202451.50p51.70p50.50p50.75p1,482,004
Apr 15, 202451.75p52.10p50.50p51.50p1,811,185
Apr 12, 202451.75p53.00p51.28p51.75p1,928,256
Apr 11, 202454.00p54.50p52.00p52.50p1,801,788
Apr 10, 202454.25p57.90p53.00p54.00p5,108,765
Apr 9, 202453.50p54.00p51.00p53.75p2,994,757
Apr 8, 202452.25p56.00p52.23p53.50p10,089,805
Apr 5, 202450.00p52.85p49.75p52.50p4,108,226
Apr 4, 202449.50p50.90p49.50p50.50p2,747,874
Apr 3, 202450.25p50.25p48.42p49.50p1,999,040
Apr 2, 202449.75p51.00p49.01p50.25p2,684,679
Mar 28, 202448.75p50.00p47.33p49.75p3,371,715
Mar 27, 202451.25p51.25p48.57p49.00p4,172,279
Mar 26, 202450.50p52.44p50.30p50.90p2,276,047
Mar 25, 202451.25p51.50p50.18p50.75p2,536,429
Mar 22, 202453.25p53.24p50.00p51.25p2,963,158
Mar 21, 202454.75p55.00p52.00p52.00p3,107,627
Mar 20, 202452.50p54.50p52.14p52.70p2,141,658
Mar 19, 202450.75p53.00p50.50p52.00p3,742,457
Mar 18, 202452.25p52.50p50.00p50.75p5,808,964
Mar 15, 202452.75p53.50p51.63p52.25p1,613,179
Mar 14, 202453.25p54.00p52.00p52.75p1,636,325
Mar 13, 202456.75p57.00p53.05p53.25p2,543,888
Mar 12, 202456.75p58.00p54.20p56.75p2,156,990
Mar 11, 202457.00p59.70p56.50p56.80p3,259,100
Mar 8, 202455.50p58.50p55.30p58.00p4,513,467
Mar 7, 202452.25p56.00p51.50p55.00p3,954,836
Mar 6, 202452.75p52.79p52.00p52.25p1,821,838
Mar 5, 202453.00p55.00p51.25p52.75p3,155,797
Mar 4, 202454.50p55.00p52.78p53.25p4,163,321
Mar 1, 202455.00p55.84p52.57p54.50p7,853,778
Feb 29, 202454.50p55.00p50.00p54.50p27,991,761
Feb 28, 202477.00p78.75p67.00p74.70p4,216,250
Feb 27, 202480.50p83.00p73.65p75.80p2,522,475
Feb 26, 202485.50p88.75p77.00p81.90p2,906,418
Feb 23, 202475.50p90.00p72.10p86.00p7,069,956
Feb 22, 202487.50p88.60p76.55p77.00p2,916,867
Feb 21, 202491.50p91.78p87.00p87.50p2,122,802
Feb 20, 202494.00p95.00p91.11p91.50p967,163
Feb 19, 202494.00p95.00p89.01p93.50p2,202,411
Feb 16, 202496.00p97.00p93.00p94.00p1,172,218
Feb 15, 2024100.50p101.01p95.06p96.00p935,400
Feb 14, 202497.00p101.80p95.30p100.50p874,108
Feb 13, 202498.00p99.25p94.00p96.00p1,159,918
Feb 12, 202499.50p100.25p96.25p98.00p1,247,263
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.