101.70p+0.00 (+0.00%)06 Jul 2022, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avacta Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 6, 202298.50p103.42p97.66p101.70p538,763
Jul 5, 202298.00p101.70p92.20p101.70p1,890,039
Jul 4, 2022103.00p104.90p96.36p98.75p687,933
Jul 1, 2022107.00p105.75p101.00p105.00p435,402
Jun 30, 2022112.00p119.45p102.75p108.50p1,160,031
Jun 29, 2022101.50p119.40p102.00p109.00p3,353,235
Jun 28, 202298.00p102.96p96.70p100.00p535,513
Jun 27, 202299.50p101.00p96.02p101.00p1,127,958
Jun 24, 202295.50p109.00p95.50p101.80p1,520,743
Jun 23, 2022109.00p112.00p91.00p97.00p1,768,903
Jun 22, 2022102.00p110.90p101.02p109.00p1,297,858
Jun 21, 2022104.50p105.00p100.75p103.50p622,166
Jun 20, 202296.50p105.00p95.04p104.50p1,026,139
Jun 17, 2022103.50p103.45p93.72p97.50p2,713,495
Jun 16, 2022118.00p118.50p102.50p102.50p2,505,603
Jun 15, 2022118.50p123.76p116.00p116.00p962,515
Jun 14, 2022124.00p124.70p117.00p117.00p1,060,543
Jun 13, 2022128.00p130.70p122.00p128.00p1,054,911
Jun 10, 2022126.00p131.00p125.02p127.80p1,738,394
Jun 9, 2022123.00p131.80p121.00p127.00p1,258,969
Jun 8, 2022123.50p123.40p120.00p123.00p557,756
Jun 7, 2022124.50p127.00p122.00p127.00p553,501
Jun 6, 2022125.50p127.34p122.20p124.00p683,999
Jun 1, 2022124.00p128.60p118.95p128.60p1,745,426
May 31, 2022125.50p128.70p120.00p121.20p1,377,954
May 30, 2022125.00p131.80p119.01p127.00p2,264,409
May 27, 2022110.50p127.25p110.75p126.40p2,820,203
May 26, 2022112.00p115.90p110.63p111.00p971,861
May 25, 2022110.00p115.45p107.00p111.00p1,153,643
May 24, 2022109.50p111.34p105.00p105.00p897,135
May 23, 2022109.00p113.30p108.00p109.50p785,396
May 20, 2022103.00p116.00p103.60p110.00p1,716,847
May 19, 2022109.00p108.70p101.22p103.00p826,999
May 18, 2022110.00p112.00p107.00p109.00p355,302
May 17, 2022111.50p112.00p106.25p110.60p820,206
May 16, 2022114.50p119.00p108.20p111.00p1,358,491
May 13, 2022114.00p117.85p109.00p117.00p985,756
May 12, 2022122.00p122.45p112.20p114.00p985,432
May 11, 2022117.50p125.96p118.34p122.00p1,615,483
May 10, 2022114.00p120.00p113.52p116.00p1,477,869
May 9, 2022105.00p120.00p103.08p114.40p2,013,249
May 6, 2022108.50p110.00p102.00p106.50p1,504,873
May 5, 2022113.00p115.00p107.35p110.00p1,171,787
May 4, 2022113.00p116.85p107.00p113.20p1,623,666
May 3, 2022122.50p122.02p112.00p113.00p1,221,846
Apr 29, 2022117.00p127.76p115.60p122.10p2,186,681
Apr 28, 2022118.00p118.88p111.00p117.00p2,254,922
Apr 27, 2022133.50p133.46p117.36p119.00p2,619,498
Apr 26, 2022138.00p140.00p132.00p132.00p1,929,658
Apr 25, 2022140.50p142.70p135.02p138.60p1,422,686
Showing 1 to 50 of 252