41.60p-3.40 (-7.56%)17 Feb 2025, 17:07
Avacta Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 45.00p | 46.00p | 44.12p | 45.00p | 474,140 |
Feb 13, 2025 | 46.00p | 46.00p | 44.01p | 45.00p | 1,163,766 |
Feb 12, 2025 | 46.50p | 47.05p | 44.37p | 46.00p | 792,389 |
Feb 11, 2025 | 45.00p | 47.84p | 43.00p | 45.80p | 1,242,231 |
Feb 10, 2025 | 46.50p | 47.15p | 44.30p | 45.00p | 769,787 |
Feb 7, 2025 | 47.00p | 48.00p | 45.00p | 46.50p | 799,352 |
Feb 6, 2025 | 47.50p | 47.65p | 45.75p | 47.00p | 542,750 |
Feb 5, 2025 | 46.00p | 48.30p | 45.68p | 47.50p | 1,101,419 |
Feb 4, 2025 | 47.50p | 49.00p | 45.01p | 46.00p | 916,336 |
Feb 3, 2025 | 47.50p | 49.00p | 45.12p | 47.50p | 1,217,055 |
Jan 31, 2025 | 48.00p | 48.50p | 47.00p | 47.50p | 1,074,932 |
Jan 30, 2025 | 47.50p | 49.47p | 47.37p | 48.00p | 896,151 |
Jan 29, 2025 | 49.50p | 49.23p | 47.00p | 47.50p | 1,110,238 |
Jan 28, 2025 | 49.00p | 51.00p | 47.67p | 49.50p | 1,434,269 |
Jan 27, 2025 | 49.00p | 49.50p | 46.35p | 49.50p | 1,288,150 |
Jan 24, 2025 | 47.00p | 49.24p | 46.37p | 49.00p | 979,487 |
Jan 23, 2025 | 48.00p | 48.80p | 46.51p | 46.50p | 895,381 |
Jan 22, 2025 | 48.00p | 49.78p | 46.33p | 48.00p | 1,316,981 |
Jan 21, 2025 | 51.00p | 51.84p | 47.00p | 48.00p | 1,512,822 |
Jan 20, 2025 | 52.50p | 52.99p | 50.00p | 51.00p | 1,560,753 |
Jan 17, 2025 | 52.50p | 56.68p | 51.35p | 53.00p | 1,849,834 |
Jan 16, 2025 | 54.00p | 56.00p | 50.10p | 51.50p | 1,430,170 |
Jan 15, 2025 | 50.50p | 51.00p | 49.00p | 49.50p | 613,272 |
Jan 14, 2025 | 52.50p | 53.16p | 50.00p | 50.50p | 792,651 |
Jan 13, 2025 | 51.00p | 54.74p | 51.00p | 52.00p | 1,090,990 |
Jan 10, 2025 | 51.00p | 51.75p | 49.56p | 51.00p | 784,029 |
Jan 9, 2025 | 53.00p | 53.45p | 50.00p | 51.00p | 859,499 |
Jan 8, 2025 | 56.00p | 56.95p | 52.00p | 53.00p | 1,119,962 |
Jan 7, 2025 | 56.00p | 57.00p | 54.22p | 56.00p | 1,107,664 |
Jan 6, 2025 | 52.00p | 60.40p | 51.38p | 57.00p | 2,936,627 |
Jan 3, 2025 | 51.50p | 53.00p | 51.00p | 52.00p | 505,731 |
Jan 2, 2025 | 50.00p | 53.99p | 50.00p | 51.50p | 1,797,638 |
Dec 31, 2024 | 47.75p | 53.50p | 47.55p | 50.00p | 939,235 |
Dec 30, 2024 | 49.00p | 49.50p | 47.21p | 47.75p | 557,175 |
Dec 27, 2024 | 49.50p | 50.70p | 48.00p | 49.00p | 516,713 |
Dec 24, 2024 | 48.00p | 51.00p | 47.46p | 49.50p | 1,678,933 |
Dec 23, 2024 | 48.00p | 49.00p | 46.00p | 48.00p | 1,007,534 |
Dec 20, 2024 | 48.00p | 49.00p | 45.52p | 47.50p | 700,754 |
Dec 19, 2024 | 47.50p | 49.00p | 45.68p | 48.00p | 1,439,800 |
Dec 18, 2024 | 45.00p | 48.00p | 43.00p | 47.50p | 820,338 |
Dec 17, 2024 | 45.75p | 46.48p | 43.00p | 45.00p | 667,949 |
Dec 16, 2024 | 43.00p | 47.00p | 43.02p | 45.75p | 1,450,798 |
Dec 13, 2024 | 43.25p | 44.25p | 42.15p | 43.00p | 797,037 |
Dec 12, 2024 | 47.00p | 47.81p | 42.27p | 43.25p | 1,947,396 |
Dec 11, 2024 | 43.75p | 48.45p | 43.57p | 46.25p | 1,820,700 |
Dec 10, 2024 | 45.25p | 45.50p | 43.33p | 43.75p | 2,133,462 |
Dec 9, 2024 | 46.00p | 47.00p | 45.00p | 45.25p | 2,165,551 |
Dec 6, 2024 | 48.00p | 47.67p | 45.00p | 46.00p | 595,931 |
Dec 5, 2024 | 47.50p | 47.40p | 45.35p | 46.50p | 698,605 |
Dec 4, 2024 | 47.50p | 48.00p | 46.13p | 46.50p | 781,399 |
Most Read
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.