Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free AVCT Stock Alerts

Avacta Group (AVCT) Stock Chart & Stock Price History

Avacta Group logo
GBX 54
+4.00 (+8.00%)
(As of 11/1/2024 ET)
Compare

Avacta Group Stock Price Performance

5 Day
Performance
-3.18%
1 Month
Performance
+22.17%
3 Month
Performance
-13.14%
6 Month
Performance
+16.13%
Year-To-Date
Performance
-53.65%
1 Year
Performance
-61.57%
Receive AVCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avacta Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

AVCT Stock Chart for Saturday, November, 2, 2024

AVCT Chart by TradingView

Avacta Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 50GBX 54
+8.00%		GBX 55GBX 521.92 million shs£193.48 million
10/31/2024GBX 52.95GBX 50
-5.57%		GBX 53GBX 482.60 million shs£179.15 million
10/30/2024GBX 55.85GBX 52.95
-5.18%		GBX 55.50GBX 501.46 million shs£189.72 million
10/29/2024GBX 55.78GBX 55.85
+0.13%		GBX 56GBX 51.221.19 million shs£200.09 million
10/28/2024GBX 56GBX 55.78
-0.40%		GBX 57GBX 531.85 million shs£199.84 million
10/25/2024GBX 58.92GBX 56
-4.96%		GBX 59GBX 55.631.81 million shs£200.65 million
10/24/2024GBX 57.56GBX 58.92
+2.36%		GBX 63GBX 58.305.92 million shs£211.12 million
10/23/2024GBX 57.06GBX 57.56
+0.89%		GBX 61GBX 562.36 million shs£206.24 million
10/22/2024GBX 63.90GBX 57.06
-10.71%		GBX 65GBX 563.64 million shs£204.43 million
10/21/2024GBX 60.50GBX 63.90
+5.62%		GBX 64GBX 553.87 million shs£228.95 million
10/18/2024GBX 64.50GBX 60
-6.98%		GBX 65GBX 592.48 million shs£214.98 million
10/17/2024GBX 64.60GBX 64.50
-0.15%		GBX 72GBX 63.562.27 million shs£231.10 million
10/16/2024GBX 59.18GBX 64.60
+9.17%		GBX 67.88GBX 59.101.46 million shs£231.46 million
10/15/2024GBX 64GBX 59.18
-7.54%		GBX 64GBX 59.18991,109 shs£212.02 million
10/14/2024GBX 58.10GBX 64
+10.15%		GBX 65GBX 552.48 million shs£229.31 million
10/11/2024GBX 57.18GBX 58.10
+1.62%		GBX 59.80GBX 55.381.25 million shs£208.17 million
10/10/2024GBX 51.50GBX 57.18
+11.02%		GBX 58.50GBX 51.632.66 million shs£204.86 million
10/09/2024GBX 50.50GBX 51.50
+1.98%		GBX 52.75GBX 492.92 million shs£184.52 million
10/08/2024GBX 49GBX 50.50
+3.06%		GBX 51GBX 46.151.39 million shs£180.94 million
10/07/2024GBX 49.50GBX 49
-1.01%		GBX 50.75GBX 47.251.84 million shs£175.57 million
10/04/2024GBX 50.20GBX 50.50
+0.60%		GBX 52.33GBX 481.93 million shs£179.91 million
10/03/2024GBX 44.20GBX 50.20
+13.57%		GBX 52GBX 472.86 million shs£178.84 million
10/02/2024GBX 45GBX 44.20
-1.78%		GBX 46.70GBX 442.39 million shs£157.47 million
10/01/2024GBX 52GBX 45
-13.46%		GBX 50GBX 44.241.64 million shs£160.32 million
09/30/2024GBX 51.50GBX 52
+0.97%		GBX 54GBX 45.216.22 million shs£185.26 million
09/27/2024GBX 49.50GBX 51.50
+4.04%		GBX 53.50GBX 492.71 million shs£183.47 million
09/26/2024GBX 50.65GBX 49.50
-2.27%		GBX 54GBX 483.88 million shs£176.35 million
09/25/2024GBX 54.26GBX 50.65
-6.65%		GBX 54GBX 482.86 million shs£180.45 million
09/24/2024GBX 57GBX 54.26
-4.81%		GBX 56GBX 531.93 million shs£193.30 million
09/23/2024GBX 60.50GBX 57
-5.79%		GBX 59GBX 562.74 million shs£203.07 million
09/20/2024GBX 64.70GBX 60.50
-6.50%		GBX 64.72GBX 601.23 million shs£215.54 million
09/19/2024GBX 65GBX 64.70
-0.46%		GBX 69GBX 641.52 million shs£230.51 million
09/18/2024GBX 63GBX 65
+3.17%		GBX 66GBX 611.49 million shs£231.57 million
09/17/2024GBX 70GBX 63
-10.00%		GBX 68.48GBX 56.556.32 million shs£224.44 million
09/16/2024GBX 75GBX 70
-6.67%		GBX 79.50GBX 683.24 million shs£249.38 million
09/13/2024GBX 75GBX 75.78
+1.04%		GBX 76GBX 741.72 million shs£269.97 million
09/12/2024GBX 72GBX 75
+4.17%		GBX 76GBX 73.252.45 million shs£267.20 million
09/11/2024GBX 68.50GBX 72
+5.11%		GBX 72GBX 67.331.37 million shs£256.51 million
09/10/2024GBX 68.90GBX 68.50
-0.58%		GBX 70GBX 672.02 million shs£244.04 million
09/09/2024GBX 72.90GBX 68.90
-5.48%		GBX 73GBX 681.50 million shs£245.47 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024GBX 71.29GBX 72.90
+2.26%		GBX 73GBX 70.651.66 million shs£259.71 million
09/05/2024GBX 72.03GBX 71.29
-1.02%		GBX 72.98GBX 70992,399 shs£253.99 million
09/04/2024GBX 74.17GBX 72.03
-2.88%		GBX 74GBX 72.031.27 million shs£256.61 million
09/03/2024GBX 73.70GBX 74.17
+0.64%		GBX 75GBX 71741,664 shs£264.22 million
09/02/2024GBX 71.50GBX 73.70
+3.07%		GBX 74GBX 68.541.68 million shs£262.55 million
08/30/2024GBX 71GBX 70.86
-0.19%		GBX 72.20GBX 69.501.25 million shs£252.45 million
08/29/2024GBX 74.50GBX 71
-4.70%		GBX 75GBX 701.07 million shs£252.95 million
08/28/2024GBX 77GBX 74.50
-3.25%		GBX 78GBX 73925,473 shs£265.41 million
08/27/2024GBX 76.83GBX 77
+0.22%		GBX 78GBX 731.63 million shs£274.32 million
08/26/2024GBX 75.50GBX 76.83
+1.77%		GBX 77.48GBX 741.57 million shs£273.73 million
08/23/2024GBX 75.78GBX 76.83
+1.40%		GBX 77.48GBX 741.57 million shs£273.73 million
08/22/2024GBX 75.68GBX 75.78
+0.13%		GBX 77.90GBX 73908,600 shs£269.96 million
08/21/2024GBX 76GBX 75.68
-0.43%		GBX 78GBX 731.44 million shs£269.60 million
08/20/2024GBX 74.50GBX 76
+2.01%		GBX 77GBX 721.58 million shs£270.76 million
08/19/2024GBX 70.50GBX 74.50
+5.67%		GBX 77GBX 69.402.27 million shs£265.41 million
08/16/2024GBX 67.50GBX 70.50
+4.44%		GBX 72GBX 681.00 million shs£251.16 million
08/15/2024GBX 66.48GBX 67.50
+1.54%		GBX 70GBX 63417,553 shs£240.48 million
08/14/2024GBX 65.85GBX 66.48
+0.96%		GBX 67GBX 64246,754 shs£236.82 million
08/13/2024GBX 65.42GBX 65.85
+0.66%		GBX 68GBX 64.37341,585 shs£234.58 million
08/12/2024GBX 68.75GBX 65.42
-4.85%		GBX 68GBX 641.10 million shs£233.05 million
08/09/2024GBX 71.50GBX 68.75
-3.85%		GBX 74GBX 68.022.75 million shs£244.93 million
08/08/2024GBX 66.80GBX 71.50
+7.04%		GBX 73.50GBX 64.282.66 million shs£254.73 million
08/07/2024GBX 61GBX 66.80
+9.51%		GBX 70GBX 62.751.69 million shs£237.98 million
08/06/2024GBX 57GBX 61
+7.02%		GBX 63GBX 56.041.80 million shs£219.01 million
08/05/2024GBX 62GBX 57
-8.06%		GBX 61.91GBX 54.854.05 million shs£204.65 million
08/02/2024GBX 66GBX 62.17
-5.80%		GBX 66GBX 61.252.03 million shs£223.22 million
08/01/2024GBX 67.36GBX 66
-2.02%		GBX 71GBX 65907,505 shs£236.97 million

Related Companies

This page (LON:AVCT) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored