1. Share Prices

  2. Avacta Group PLC (AVCT)

45.20p-1.80 (-3.83%)18 Nov 2024, 17:06
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
Nov 15, 202446.50p49.74p45.96p47.00p1,784,594
Nov 14, 202450.00p50.57p45.70p46.50p2,647,651
Nov 13, 202450.50p51.45p48.00p50.00p1,012,773
Nov 12, 202450.50p51.60p47.53p50.70p1,668,823
Nov 11, 202449.00p52.00p48.01p50.50p1,224,420
Nov 8, 202451.50p52.45p48.00p49.00p1,635,137
Nov 7, 202449.50p55.00p48.03p50.00p1,786,602
Nov 6, 202451.00p52.00p48.25p48.45p2,310,396
Nov 5, 202452.00p53.32p49.00p51.00p1,305,886
Nov 4, 202454.00p55.00p51.00p52.00p1,127,528
Nov 1, 202450.00p55.00p48.00p54.00p2,008,483
Oct 31, 202452.00p53.00p48.00p50.00p2,879,035
Oct 30, 202454.50p55.50p50.00p53.00p1,682,021
Oct 29, 202455.50p59.00p51.22p54.00p1,580,087
Oct 28, 202456.50p58.00p53.00p55.50p1,984,466
Oct 25, 202458.00p61.00p55.63p56.00p1,742,026
Oct 24, 202458.50p62.50p58.00p58.00p6,122,558
Oct 23, 202458.50p61.00p56.00p58.00p1,490,964
Oct 22, 202462.50p65.00p56.00p59.00p3,365,846
Oct 21, 202463.00p64.00p55.00p63.00p3,730,805
Oct 18, 202464.50p65.00p59.00p60.50p2,456,461
Oct 17, 202468.50p72.00p63.56p64.50p2,367,680
Oct 16, 202460.00p67.88p59.10p64.60p1,459,589
Oct 15, 202463.00p64.00p59.17p60.00p859,292
Oct 14, 202457.00p65.00p55.00p63.50p2,449,845
Oct 11, 202457.00p59.80p55.38p58.10p1,245,607
Oct 10, 202453.00p58.50p51.63p57.00p1,706,264
Oct 9, 202450.00p52.74p49.00p51.50p2,201,240
Oct 8, 202450.00p51.00p46.15p50.50p1,035,541
Oct 7, 202449.50p51.00p46.77p49.00p1,714,684
Oct 4, 202450.00p52.33p48.00p49.50p1,827,111
Oct 3, 202445.00p52.00p43.00p50.20p2,893,832
Oct 2, 202445.00p47.00p42.00p44.20p2,387,198
Oct 1, 202448.50p50.00p44.24p45.00p1,644,538
Sep 30, 202452.00p54.00p45.21p49.00p6,127,098
Sep 27, 202450.00p53.50p49.00p51.50p1,967,038
Sep 26, 202450.50p54.00p48.00p49.50p3,734,070
Sep 25, 202453.50p54.00p48.00p50.50p2,798,302
Sep 24, 202456.50p57.00p53.00p54.00p1,945,473
Sep 23, 202460.50p60.14p54.19p57.00p2,731,481
Sep 20, 202463.50p64.72p60.00p60.50p1,166,890
Sep 19, 202465.00p69.00p64.00p64.50p1,468,109
Sep 18, 202462.50p66.00p61.00p64.50p1,285,001
Sep 17, 202468.00p68.48p56.55p63.00p6,305,138
Sep 16, 202476.50p79.50p68.00p70.00p3,196,408
Sep 13, 202474.50p76.00p74.00p75.00p1,701,071
Sep 12, 202471.50p76.00p71.58p75.00p2,449,237
Sep 11, 202468.50p72.00p67.33p72.00p1,802,438
Sep 10, 202470.00p70.50p67.00p68.50p1,366,545
Sep 9, 202472.00p73.00p68.00p70.00p991,285
123456
Showing 1 to 50 of 252

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC526.607.58
Wood Group (John) PLC52.755.50
Hunting PLC314.503.62
Dcc PLC5,595.003.61
Centamin PLC145.703.55
Endeavour Mining PLC1,582.003.47

Fallers

CompanyPrice% Chg
Ip Group PLC41.50-8.69
B&M European Value Retail S.A.347.90-8.06
Close Brothers Group PLC206.40-6.52
Wizz Air Holdings PLC1,359.00-5.63
Vistry Group PLC660.00-5.58
Goodwin PLC6,580.00-5.46