Avacta Group Plc (AVCT.L) LSE

51.36

+0.6625(+1.31%)

Updated at August 19 08:39AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202546.8848484945.651.33M
August 14, 202545.44464648.68451.24M
August 13, 202545.546464744.1781,701
August 12, 202542.85454546.541.333.01M
August 11, 202546.2543.2543.2546.2542.112.24M
August 08, 202545.7146464744904,693
August 07, 202547.446.546.54844.382.68M
August 06, 202553.58484854.5472.92M
August 05, 202551.2253.553.554.749.752.58M
August 04, 202547.8550.550.551.945.182.19M
August 01, 202550.6474752.44472.73M
July 31, 202552.2551.551.554463.88M
July 30, 202557.3353536050.757.42M
July 29, 202547.3554.554.554.85445.13M
July 28, 20255047.547.55346.2510.52M
July 25, 202541.4547.447.44840.5512.28M
July 24, 202535.2740.540.54134.85.88M
July 23, 202534.2434.9534.953633.655.69M
July 22, 202533.55343434.5331.36M
July 21, 20253333.7533.7535322.94M
July 18, 202533.7932.532.533.7931.381.54M
July 17, 202532.434.2534.2535306.42M
July 16, 202532.2532.532.53431716,728
July 15, 202532.532323431746,351
July 14, 202531.6132323431.611.91M
July 11, 202531.5323233311.6M
July 10, 202531.231.531.53230.65702,400
July 09, 202531.6531.531.532311.92M
July 08, 20253231.531.53331956,215
July 07, 202532.2323233.4311.98M
July 04, 20253332.532.534.7531.025.96M
July 03, 202530.232323329.182.55M
July 02, 202530.7330.530.531282.05M
July 01, 202531.530.530.533301.38M
June 30, 202531.731313230.25663,386
June 27, 202530.85313131.97301.15M
June 26, 202530.6530.530.53129.39946,433
June 25, 202531.630.530.531.8330.11885,447
June 24, 202532.431313330.331.14M
June 23, 202532.1932323431.062.08M
June 20, 202530.7332.532.53430.32.5M
June 19, 202530.6830.530.53229.552.45M
June 18, 202529.4129.529.530291.99M
June 17, 202531.2930303228.763.89M
June 16, 202533.3231.531.533.3730.52.3M
June 13, 202535.2433.633.63633.261.46M
June 12, 202534.7353536.534721,551
June 11, 202536.9635.535.53834.461.55M
June 10, 202532.9836.536.536.97322.36M
June 09, 202532.8833333432.151.24M
June 06, 202533.0232.532.53530.253.15M
June 05, 202535.6334.2534.253634.21.11M
June 04, 202535.2363638.33321.96M
June 03, 202537.06353537.81331.26M
June 02, 202538.33373738.3336.51.06M
May 30, 202539.77383842372.95M
May 29, 202535.237.537.54035.24.43M
May 28, 202534.535353632.026.7M
May 27, 202526.05313131263.04M
May 23, 202527.9127.527.528.526.991.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved