XLON:AVCT
Avacta Group plc Stock Price (Quote)
£46.50
-0.250 (-0.535%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £43.00 | £57.90 | Thursday, 2nd May 2024 AVCT.L stock ended at £46.50. This is 0.535% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.44% from a day low at £45.00 to a day high of £47.00. |
| 90 days | £43.00 | £110.00 | |
| 52 weeks | £43.00 | £166.98 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £46.00 | £47.00 | £45.00 | £46.50 | 2 727 374 |
| May 01, 2024 | £45.80 | £46.75 | £44.00 | £46.75 | 2 495 493 |
| Apr 30, 2024 | £50.01 | £50.98 | £45.18 | £45.75 | 5 565 470 |
| Apr 29, 2024 | £48.64 | £50.25 | £48.00 | £48.30 | 3 024 260 |
| Apr 26, 2024 | £44.68 | £49.40 | £44.68 | £48.80 | 5 641 464 |
| Apr 25, 2024 | £45.01 | £45.50 | £44.00 | £45.00 | 2 775 504 |
| Apr 24, 2024 | £44.67 | £46.00 | £43.00 | £45.30 | 4 081 592 |
| Apr 23, 2024 | £45.00 | £45.80 | £43.00 | £44.50 | 4 267 117 |
| Apr 22, 2024 | £47.13 | £49.00 | £43.55 | £44.60 | 6 051 102 |
| Apr 19, 2024 | £48.00 | £48.50 | £45.50 | £48.50 | 2 975 500 |
| Apr 18, 2024 | £49.70 | £49.70 | £47.25 | £48.00 | 2 794 767 |
| Apr 17, 2024 | £50.77 | £50.77 | £49.50 | £49.75 | 1 894 478 |
| Apr 16, 2024 | £51.40 | £51.70 | £50.50 | £50.75 | 1 482 024 |
| Apr 15, 2024 | £51.55 | £52.10 | £50.50 | £51.50 | 1 811 185 |
| Apr 12, 2024 | £51.98 | £53.00 | £51.28 | £51.75 | 1 988 256 |
| Apr 11, 2024 | £53.95 | £54.50 | £52.00 | £52.50 | 1 801 788 |
| Apr 10, 2024 | £54.50 | £57.90 | £53.00 | £54.00 | 4 966 765 |
| Apr 09, 2024 | £53.56 | £54.00 | £51.00 | £53.75 | 2 994 757 |
| Apr 08, 2024 | £52.74 | £56.00 | £52.23 | £53.50 | 9 839 805 |
| Apr 05, 2024 | £50.50 | £52.85 | £49.75 | £52.50 | 4 168 226 |
| Apr 04, 2024 | £49.70 | £50.90 | £49.13 | £50.50 | 2 762 874 |
| Apr 03, 2024 | £49.75 | £50.25 | £48.42 | £49.50 | 2 024 040 |
| Apr 02, 2024 | £49.75 | £49.75 | £49.75 | £49.75 | 0 |
| Mar 28, 2024 | £48.94 | £50.00 | £47.33 | £49.75 | 3 621 715 |
| Mar 27, 2024 | £50.97 | £51.25 | £48.57 | £49.00 | 4 172 279 |
