Avacta Group Plc (AVCT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.41843971631 | 70.5 | 73.5 | 67.5 | 912704 | 70.47161083 | DE |
| 4 | 10 | 16.8067226891 | 59.5 | 86 | 58.65 | 2929448 | 72.23723458 | DE |
| 12 | 24.25 | 53.591160221 | 45.25 | 86 | 39.75 | 2332475 | 57.1416444 | DE |
| 26 | -34 | -32.8502415459 | 103.5 | 109 | 39.75 | 2918538 | 57.28000787 | DE |
| 52 | -25.5 | -26.8421052632 | 95 | 166.5 | 39.75 | 2208266 | 80.6385957 | DE |
| 156 | -61 | -46.7432950192 | 130.5 | 187.5 | 38.5 | 1915458 | 99.49362952 | DE |
| 260 | 43 | 162.264150943 | 26.5 | 290 | 13.5 | 2540099 | 118.38021688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 68 | -1 | -1.45 | 69 | 69 | 68 | 452803 |
| 1722357000 | 69 | -1 | -1.43 | 70 | 70 | 67.5 | 729024 |
| 1722270600 | 70 | -2 | -2.78 | 72 | 72 | 70 | 862968 |
| 1722011400 | 72 | 1 | 1.41 | 70.5 | 73.5 | 70.25 | 1268111 |
| 1721925000 | 71 | 0.5 | 0.71 | 70.5 | 72 | 68 | 1250613 |
| 1721838600 | 70.5 | 2 | 2.92 | 68.5 | 72 | 65.5 | 1296838 |
| 1721752200 | 68.5 | -4 | -5.52 | 72.5 | 72.5 | 67.5 | 1719060 |
| 1721665800 | 72.5 | -0.5 | -0.68 | 73.5 | 76 | 71.5 | 1706298 |
| 1721406600 | 73 | -0.9 | -1.22 | 74.5 | 74.5 | 71 | 1074589 |
| 1721320200 | 73.9 | 8.9 | 13.69 | 68 | 77.5 | 66.8 | 4240538 |
| 1721233800 | 65 | -4.5 | -6.47 | 68.5 | 72 | 64.5 | 2097794 |
| 1721147400 | 69.5 | -3.1 | -4.27 | 72 | 74 | 63.5 | 4845668 |
| 1721061000 | 72.6 | -7.4 | -9.25 | 80.5 | 80.5 | 71.5 | 2805840 |
| 1720801800 | 80 | 0.5 | 0.63 | 79.5 | 81.5 | 78 | 1848357 |
| 1720715400 | 79.5 | -3 | -3.64 | 83 | 86 | 75 | 4646613 |
| 1720629000 | 82.5 | 8 | 10.74 | 75.5 | 83.5 | 74.05 | 5182181 |
| 1720542600 | 74.5 | 4.5 | 6.43 | 70 | 77.5 | 70 | 4810590 |
| 1720456200 | 70 | 2.2 | 3.24 | 66.5 | 70 | 63.5 | 3268031 |
| 1720197000 | 67.8 | 0.8 | 1.19 | 67.5 | 73 | 62.75 | 8552490 |
| 1720110600 | 67 | 8.25 | 14.04 | 59.5 | 67.75 | 58.65 | 5930544 |
| 1720024200 | 58.75 | 2.95 | 5.29 | 55.5 | 61.5 | 55 | 4708102 |
| 1719937800 | 55.8 | 3.3 | 6.29 | 53.25 | 55.8 | 50.5 | 2219668 |
| 1719851400 | 52.5 | -3 | -5.41 | 56 | 56.5 | 52.5 | 2151743 |
| 1719592200 | 55.5 | 3.5 | 6.73 | 52.5 | 56.25 | 52.25 | 4641346 |
| 1719505800 | 52 | 7 | 15.56 | 45 | 52.5 | 44.7 | 4356814 |
| 1719419400 | 45 | 2 | 4.65 | 43.75 | 46.75 | 42.75 | 2781409 |
| 1719333000 | 43 | -1.75 | -3.91 | 44.75 | 44.75 | 42.25 | 1404420 |
| 1719246600 | 44.75 | -2.75 | -5.79 | 46.25 | 46.25 | 43.5 | 1672244 |
| 1718987400 | 47.5 | 1.75 | 3.83 | 45.75 | 48.5 | 45.5 | 5482305 |
| 1718901000 | 45.75 | 5.75 | 14.38 | 40 | 45.75 | 40 | 5149602 |
| 1718814600 | 40 | 0 | 0.00 | 40 | 41.25 | 40 | 1974199 |
| 1718728200 | 40 | 0.25 | 0.63 | 39.75 | 40.25 | 39.75 | 974753 |
| 1718641800 | 39.75 | -0.5 | -1.24 | 40.25 | 40.25 | 39.75 | 982218 |
| 1718382600 | 40.25 | 0.25 | 0.63 | 40 | 40.5 | 39.75 | 1993348 |
| 1718296200 | 40 | -0.25 | -0.62 | 40.25 | 40.25 | 40 | 942938 |
| 1718209800 | 40.25 | -0.5 | -1.23 | 40.75 | 40.75 | 40.25 | 1003068 |
| 1718123400 | 40.75 | 0.25 | 0.62 | 40.5 | 41 | 40.25 | 2042005 |
| 1718037000 | 40.5 | -0.5 | -1.22 | 41 | 41.5 | 40.25 | 1137275 |
| 1717777800 | 41 | -0.25 | -0.61 | 41.25 | 41.25 | 40.75 | 1383505 |
| 1717691400 | 41.25 | 0.25 | 0.61 | 41 | 41.75 | 41 | 1043341 |
| 1717605000 | 41 | -1.4 | -3.30 | 41.5 | 41.5 | 40.5 | 1170583 |
| 1717518600 | 42.4 | -0.1 | -0.24 | 42.5 | 42.5 | 41.25 | 889181 |
| 1717432200 | 42.5 | 2.1 | 5.20 | 42.75 | 42.75 | 41 | 1905516 |
| 1717173000 | 40.4 | -2.6 | -6.05 | 42.75 | 44 | 40.4 | 1863378 |
| 1717086600 | 43 | 1.3 | 3.12 | 42 | 43.25 | 41.75 | 1426793 |
| 1717000200 | 41.7 | -0.3 | -0.71 | 41.75 | 42.5 | 41.25 | 887263 |
| 1716913800 | 42 | -2.1 | -4.76 | 43 | 43.75 | 42 | 1826094 |
| 1716568200 | 44.1 | 0.1 | 0.23 | 43 | 44.1 | 42.5 | 873148 |
| 1716481800 | 44 | 3 | 7.32 | 42.25 | 44.25 | 41 | 3631687 |
| 1716395400 | 41 | -0.75 | -1.80 | 41.75 | 41.75 | 40.75 | 1746991 |
| 1716309000 | 41.75 | -1.45 | -3.36 | 42.75 | 42.75 | 41.5 | 1706254 |
| 1716222600 | 43.2 | -0.05 | -0.12 | 43.25 | 43.5 | 42.5 | 1737543 |
| 1715963400 | 43.25 | -0.25 | -0.57 | 43.5 | 43.5 | 42.5 | 1514338 |
| 1715877000 | 43.5 | -0.75 | -1.69 | 44.25 | 44.25 | 43.25 | 1361347 |
| 1715790600 | 44.25 | -0.5 | -1.12 | 44.75 | 44.75 | 43.5 | 1450867 |
| 1715704200 | 44.75 | 0.45 | 1.02 | 44.5 | 44.75 | 44 | 1217513 |
| 1715617800 | 44.3 | -1.2 | -2.64 | 45.5 | 45.5 | 44.3 | 1075841 |
| 1715358600 | 45.5 | 2.5 | 5.81 | 44 | 45.75 | 43.25 | 2663172 |
| 1715272200 | 43 | -1.7 | -3.80 | 45.25 | 45.5 | 43 | 2035236 |
| 1715185800 | 44.7 | -0.4 | -0.89 | 44.75 | 45.5 | 44.55 | 3371487 |
| 1715099400 | 45.1 | -0.4 | -0.88 | 45.5 | 45.75 | 44.25 | 3427597 |
| 1714753800 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 44.75 | 3142357 |
| 1714667400 | 46.5 | -0.25 | -0.53 | 45.75 | 46.5 | 45.25 | 2892374 |
| 1714581000 | 46.75 | 1 | 2.19 | 45.5 | 46.75 | 44.25 | 2495493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
