Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avacta Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 6, 2020 140.00 144.98 128.40 134.00 7,759,957
Aug 5, 2020 130.50 131.98 125.04 128.50 2,199,573
Aug 4, 2020 127.03 134.00 122.00 133.50 3,260,650
Aug 3, 2020 149.00 149.60 128.00 136.00 10,023,121
Jul 31, 2020 149.00 150.00 140.00 150.00 1,848,564
Jul 30, 2020 145.40 149.50 140.60 145.00 2,786,918
Jul 29, 2020 150.00 153.025 143.99 145.50 4,957,784
Jul 28, 2020 149.50 150.75 141.25 150.00 2,598,449
Jul 27, 2020 135.20 149.75 131.00 148.00 4,938,603
Jul 24, 2020 128.10 142.50 128.00 139.00 2,320,813
Jul 23, 2020 129.00 135.52 125.00 132.00 2,422,241
Jul 22, 2020 150.00 154.00 129.00 130.00 7,206,565
Jul 21, 2020 136.04 145.95 129.55 142.50 2,917,047
Jul 20, 2020 131.80 140.40 122.75 140.00 5,572,788
Jul 17, 2020 117.00 137.00 116.04 131.00 4,257,877
Jul 16, 2020 118.66 120.00 116.03 118.50 1,361,335
Jul 15, 2020 119.02 121.80 116.00 120.00 1,625,317
Jul 14, 2020 114.00 126.40 110.11 120.00 3,233,639
Jul 13, 2020 127.70 127.70 112.00 114.00 3,031,494
Jul 10, 2020 117.50 126.75 112.10 119.50 3,108,137
Jul 9, 2020 126.02 127.00 117.70 119.00 3,382,176
Jul 8, 2020 135.325 135.325 125.60 128.00 2,491,408
Jul 7, 2020 138.01 138.25 128.00 136.00 2,706,606
Jul 6, 2020 133.98 141.845 129.10 139.00 4,530,795
Jul 3, 2020 117.98 132.75 116.30 131.00 2,835,783
Jul 2, 2020 110.02 121.00 110.01 119.00 1,871,041
Jul 1, 2020 115.01 117.70 110.75 114.00 2,702,246
Jun 30, 2020 115.06 117.00 106.04 108.00 4,611,403
Jun 29, 2020 125.00 125.25 109.45 115.00 6,082,247
Jun 26, 2020 131.20 131.35 124.00 127.00 2,733,552
Jun 25, 2020 139.88 139.88 130.30 132.00 2,682,435
Jun 24, 2020 154.50 154.50 130.25 139.00 10,981,921
Jun 23, 2020 136.55 141.00 120.00 141.00 4,646,308
Jun 22, 2020 134.95 140.00 125.10 139.00 3,608,474
Jun 19, 2020 133.345 137.55 125.25 131.00 4,713,721
Jun 18, 2020 127.00 144.00 127.00 138.00 11,185,019
Jun 17, 2020 109.25 128.80 109.10 123.00 10,376,211
Jun 16, 2020 98.98 111.899 96.04 110.50 12,875,817
Jun 15, 2020 125.00 126.40 96.998 101.00 18,964,074
Jun 12, 2020 131.00 131.97 123.00 128.00 9,588,147
Jun 11, 2020 147.00 156.55 129.50 131.25 9,255,900
Jun 10, 2020 141.01 154.75 130.70 147.00 8,144,665
Jun 9, 2020 148.00 150.00 127.10 139.00 12,771,956
Jun 8, 2020 155.00 156.45 138.00 144.00 10,367,478
Jun 5, 2020 146.00 168.00 146.00 157.00 7,418,598
Jun 4, 2020 132.00 156.00 125.00 150.00 16,354,947
Jun 3, 2020 153.50 153.50 124.00 138.50 21,145,947
Jun 2, 2020 176.10 176.10 149.00 156.50 12,830,026
Jun 1, 2020 180.00 181.00 166.25 177.50 4,793,449
May 29, 2020 188.03 190.96 82.00 181.50 10,747,249
Showing 1 to 50 of 260