Advertisement
Advertisement
U.S. markets open in 9 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Avacta Group Plc (AVCT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
116.90-3.10 (-2.58%)
At close: 05:39PM GMT
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022121.00125.70115.45116.90116.901,990,376
Nov 28, 2022113.50121.50110.22120.00120.00930,404
Nov 25, 2022111.00116.30108.69110.00110.00654,459
Nov 24, 2022111.00113.80110.00112.40112.40490,235
Nov 23, 2022109.00114.80108.51111.00111.00767,229
Nov 22, 2022110.00114.00108.50110.60110.60945,281
Nov 21, 2022113.50116.90107.00112.00112.001,342,505
Nov 18, 2022112.00117.00110.10117.00117.00906,553
Nov 17, 2022115.00115.70110.21113.00113.001,492,380
Nov 16, 2022122.00125.45113.10116.00116.001,815,823
Nov 15, 2022118.00128.00117.31122.50122.502,832,082
Nov 14, 2022108.50120.00107.40117.00117.002,784,037
Nov 11, 2022120.50122.00107.00109.00109.003,490,658
Nov 10, 2022124.00126.0095.00117.00117.001,375,808
Nov 09, 2022127.50127.98122.00123.40123.40900,805
Nov 08, 2022128.00130.90125.81127.20127.20935,290
Nov 07, 2022133.00133.60125.55128.10128.101,407,665
Nov 04, 2022128.00136.80128.26132.00132.002,110,586
Nov 03, 2022127.50130.96125.00128.00128.00633,854
Nov 02, 2022124.00130.00124.25130.00130.001,288,105
Nov 01, 2022125.00129.90117.45124.00124.002,144,712
Oct 31, 2022119.00141.97119.10126.00126.006,086,401
Oct 28, 2022111.00122.00110.80121.90121.902,321,775
Oct 27, 2022106.50112.00106.38112.00112.001,067,390
Oct 26, 2022102.50109.90101.81106.00106.001,290,415
Oct 25, 2022101.50104.00101.25102.00102.00504,809
Oct 24, 2022101.00103.00100.06101.50101.501,497,914
Oct 21, 2022103.50105.00100.32101.50101.50948,874
Oct 20, 2022100.50105.00100.00102.00102.002,404,874
Oct 19, 202298.50103.8096.54100.50100.502,748,269
Oct 18, 2022100.47102.9795.0798.9798.975,054,557
Oct 17, 2022106.46107.4698.0298.9798.971,679,986
Oct 14, 2022104.47109.66104.67106.96106.961,099,210
Oct 13, 202299.97109.9799.97105.96105.961,513,269
Oct 12, 2022101.97104.5298.9799.9799.971,051,679
Oct 11, 202299.00103.0095.01103.00103.001,719,022
Oct 10, 2022103.00106.4597.4098.0098.001,177,934
Oct 07, 2022102.50105.97103.00105.50105.50516,381
Oct 06, 2022103.50105.00101.00102.50102.50553,520
Oct 05, 2022103.00106.40100.10106.40106.40774,164
Oct 04, 2022105.00108.00102.00103.40103.40821,297
Oct 03, 2022106.50107.00102.90102.90102.90457,265
Sep 30, 2022109.50109.84105.00106.20106.20498,203
Sep 29, 2022112.50114.00106.00110.00110.001,312,415
Sep 28, 2022105.50115.0095.25110.00110.002,484,587
Sep 27, 2022102.00107.00101.15103.00103.00558,084
Sep 26, 2022101.00104.00102.00102.00102.00998,478
Sep 23, 2022102.50106.7498.19101.00101.001,191,922
Sep 22, 2022102.50109.10100.00100.00100.001,211,017
Sep 21, 2022106.00109.10100.00100.00100.00817,887
Sep 20, 2022111.50112.00105.24106.00106.00731,889
Sep 16, 2022113.50117.85110.00114.00114.00381,426
Sep 15, 2022106.50115.00106.25115.00115.00937,061
Sep 14, 2022111.50112.00103.20107.00107.001,597,766
Sep 13, 2022114.50116.98112.00112.00112.00400,028
Sep 12, 2022112.36117.00112.00117.00117.00406,136
Sep 09, 2022116.00115.88111.00115.00115.00667,754
Sep 08, 2022113.50118.00112.04115.00115.00940,325
Sep 07, 2022112.00116.00109.51113.50113.501,572,682
Sep 06, 2022116.00127.00110.00127.00127.002,507,025
Sep 05, 2022121.50130.00115.35117.00117.001,603,463
Sep 02, 2022124.50125.00115.00117.00117.001,861,364
Sep 01, 2022128.50134.50122.15126.00126.001,863,419
Aug 31, 2022131.50134.44121.35125.60125.601,679,298
Aug 30, 2022134.50142.80130.35135.00135.001,117,731
Aug 26, 2022136.00141.90134.01137.20137.201,386,779
Aug 25, 2022124.00137.20123.75137.20137.202,651,335
Aug 24, 2022116.00126.80115.00126.80126.801,817,223
Aug 23, 2022116.50117.21113.00116.00116.00384,054
Aug 22, 2022115.50119.88115.55116.50116.50581,619
Aug 19, 2022116.00117.20112.40117.20117.20485,414
Aug 18, 2022117.00117.80114.66117.80117.80300,261
Aug 17, 2022113.00117.80111.60116.50116.50823,410
Aug 16, 2022111.00116.59110.89115.20115.20723,821
Aug 15, 2022111.00113.60110.00113.00113.00628,630
Aug 12, 2022112.00113.50111.00113.50113.50412,582
Aug 11, 2022113.00114.00110.00112.00112.00504,459
Aug 10, 2022115.00114.90111.11113.00113.00530,960
Aug 09, 2022115.00116.00114.00116.00116.00364,403
Aug 08, 2022111.00117.00110.06114.40114.40801,632
Aug 05, 2022114.50115.00110.50111.00111.00863,151
Aug 04, 2022119.00119.50113.86114.50114.50933,013
Aug 03, 2022117.50121.20118.00119.00119.001,339,434
Aug 02, 2022112.00122.98111.02120.00120.003,059,697
Aug 01, 2022108.00114.30106.00111.20111.20997,215
Jul 29, 2022109.00110.00107.25110.00110.00653,999
Jul 28, 2022109.00112.00107.50110.00110.00443,440
Jul 27, 2022106.00111.00105.02109.50109.50483,429
Jul 26, 2022108.00108.90105.00107.00107.00416,345
Jul 25, 2022108.00110.97107.00108.00108.00456,333
Jul 22, 2022109.50110.78106.60109.00109.00379,347
Jul 21, 2022110.50113.98108.42111.00111.00522,533
Jul 20, 2022108.00114.10105.00114.10114.10363,439
Jul 19, 2022108.00109.00105.00108.70108.70421,153
Jul 18, 2022108.00112.99107.00107.00107.00474,527
Jul 15, 2022112.00113.90107.05110.00110.00562,051
Jul 14, 2022107.50115.00107.05111.50111.50706,925
Jul 13, 2022102.00112.00101.51110.00110.00963,135
Jul 12, 202299.00103.0097.55101.00101.00915,678
Jul 11, 202299.00102.0096.0099.0099.00343,689
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement