1. Share Prices

  2. Avacta Group PLC (AVCT)

47.50p-0.50 (-1.04%)20 Dec 2024, 16:28
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
Dec 19, 202447.50p49.00p45.68p48.00p1,439,800
Dec 18, 202445.00p48.00p43.00p47.50p820,338
Dec 17, 202445.75p46.48p43.00p45.00p667,949
Dec 16, 202443.00p47.00p43.02p45.75p1,450,798
Dec 13, 202443.25p44.25p42.15p43.00p797,037
Dec 12, 202447.00p47.81p42.27p43.25p1,947,396
Dec 11, 202443.75p48.45p43.57p46.25p1,820,700
Dec 10, 202445.25p45.50p43.33p43.75p2,133,462
Dec 9, 202446.00p47.00p45.00p45.25p2,165,551
Dec 6, 202448.00p47.67p45.00p46.00p595,931
Dec 5, 202447.50p47.40p45.35p46.50p698,605
Dec 4, 202447.50p48.00p46.13p46.50p781,399
Dec 3, 202447.00p50.50p46.80p48.00p1,214,327
Dec 2, 202449.00p49.45p46.10p47.00p744,840
Nov 29, 202447.50p50.56p45.66p48.20p1,293,224
Nov 28, 202446.00p48.24p45.50p47.50p1,070,261
Nov 27, 202448.00p48.50p45.50p46.00p1,022,089
Nov 26, 202450.00p50.30p46.00p48.00p1,380,477
Nov 25, 202449.00p52.95p48.30p50.00p2,134,600
Nov 22, 202446.50p51.95p46.86p49.00p2,244,566
Nov 21, 202444.25p50.64p44.27p46.50p3,090,174
Nov 20, 202446.00p46.00p43.00p44.25p1,600,416
Nov 19, 202446.50p49.67p44.42p46.00p1,821,331
Nov 18, 202446.50p49.82p45.20p45.20p1,439,618
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.