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 | 0.5 | 1.0101010101 | 49.5 | 52.5 | 47.5 | 1478005 | 50.02303768 | DE |
| 4 | -18.5 | -27.0072992701 | 68.5 | 70 | 47.5 | 2147097 | 55.49373655 | DE |
| 12 | -25.5 | -33.7748344371 | 75.5 | 77.5 | 42 | 2064347 | 58.50346537 | DE |
| 26 | 5.5 | 12.3595505618 | 44.5 | 86 | 39.75 | 2140701 | 58.85426489 | DE |
| 52 | -91.5 | -64.6643109541 | 141.5 | 142 | 39.75 | 2301811 | 65.67982199 | DE |
| 156 | -59 | -54.128440367 | 109 | 187.5 | 38.5 | 1940272 | 93.57540383 | DE |
| 260 | 30.375 | 154.777070064 | 19.625 | 290 | 13.5 | 2643843 | 116.1410315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 50 | -0.7 | -1.38 | 50.5 | 50.5 | 48.5 | 1012773 |
| 1731432600 | 50.7 | 0.2 | 0.40 | 50.5 | 51 | 47.5 | 1668823 |
| 1731346200 | 50.5 | 1.5 | 3.06 | 49 | 51 | 48.5 | 1274420 |
| 1731087000 | 49 | -1 | -2.00 | 51.5 | 51.5 | 49 | 1635137 |
| 1731000600 | 50 | 1.55 | 3.20 | 49.5 | 52.5 | 49.5 | 1798874 |
| 1730914200 | 48.45 | -2.55 | -5.00 | 51 | 51 | 48.45 | 2310396 |
| 1730827800 | 51 | -1 | -1.92 | 52 | 53.5 | 50 | 1361760 |
| 1730741400 | 52 | -2 | -3.70 | 54 | 54 | 51.5 | 1127528 |
| 1730482200 | 54 | 4 | 8.00 | 50 | 54.5 | 49.5 | 2008483 |
| 1730395800 | 50 | -3 | -5.66 | 52 | 52 | 48 | 2879035 |
| 1730309400 | 53 | -1 | -1.85 | 54.5 | 54.5 | 50.5 | 1682021 |
| 1730223000 | 54 | -1.5 | -2.70 | 55.5 | 57 | 52 | 1580087 |
| 1730136600 | 55.5 | -0.5 | -0.89 | 56.5 | 56.5 | 54.5 | 1984466 |
| 1729873800 | 56 | -2 | -3.45 | 58 | 59 | 56 | 1742026 |
| 1729787400 | 58 | 0 | 0.00 | 58.5 | 64.5 | 58 | 5233826 |
| 1729701000 | 58 | -1 | -1.69 | 58.5 | 59.5 | 56.5 | 1490964 |
| 1729614600 | 59 | -4 | -6.35 | 62.5 | 63.55 | 56.5 | 3542128 |
| 1729528200 | 63 | 2.5 | 4.13 | 63 | 63.25 | 56.5 | 3830805 |
| 1729269000 | 60.5 | -4 | -6.20 | 64.5 | 64.5 | 59 | 2456461 |
| 1729182600 | 64.5 | -0.1 | -0.15 | 68.5 | 70 | 64 | 2321924 |
| 1729096200 | 64.599999 | 4.6 | 7.67 | 60 | 66.5 | 59.5 | 1459589 |
| 1729009800 | 60 | -3.5 | -5.51 | 63 | 63 | 60 | 859292 |
| 1728923400 | 63.5 | 5.4 | 9.29 | 57 | 64.5 | 57 | 2449845 |
| 1728664200 | 58.1 | 1.1 | 1.93 | 57 | 59 | 56.5 | 1245607 |
| 1728577800 | 57 | 5.5 | 10.68 | 53 | 58.5 | 52.5 | 1706264 |
| 1728491400 | 51.5 | 1 | 1.98 | 50 | 52 | 50 | 2201240 |
| 1728405000 | 50.5 | 1.5 | 3.06 | 50 | 50.5 | 47.5 | 1020541 |
| 1728318600 | 49 | -0.5 | -1.01 | 49.5 | 50.5 | 47 | 1777388 |
| 1728059400 | 49.5 | -0.7 | -1.39 | 50 | 52.25 | 48.5 | 1767111 |
| 1727973000 | 50.2 | 6 | 13.57 | 45 | 50.5 | 43.5 | 2863832 |
| 1727886600 | 44.2 | -0.8 | -1.78 | 45 | 45.5 | 42 | 2411198 |
| 1727800200 | 45 | -4 | -8.16 | 48.5 | 48.5 | 45 | 1644538 |
| 1727713800 | 49 | -2.5 | -4.85 | 52 | 52.5 | 45.5 | 6097098 |
| 1727454600 | 51.5 | 2 | 4.04 | 50 | 52 | 49 | 1995442 |
| 1727368200 | 49.5 | -1 | -1.98 | 50.5 | 53.5 | 48 | 3734070 |
| 1727281800 | 50.5 | -3.5 | -6.48 | 53.5 | 53.5 | 49.5 | 2768302 |
| 1727195400 | 54 | -3 | -5.26 | 56.5 | 56.5 | 53.5 | 1890473 |
| 1727109000 | 57 | -3.5 | -5.79 | 60.5 | 60.5 | 54.5 | 2731481 |
| 1726849800 | 60.5 | -4 | -6.20 | 63.5 | 63.5 | 60.5 | 1166890 |
| 1726763400 | 64.5 | 0 | 0.00 | 65 | 68 | 64.5 | 1468109 |
| 1726677000 | 64.5 | 1.5 | 2.38 | 62.5 | 65 | 62.5 | 1285001 |
| 1726590600 | 63 | -7 | -10.00 | 68 | 69 | 56.25 | 6481460 |
| 1726504200 | 70 | -5 | -6.67 | 76.5 | 77.5 | 68.5 | 3319418 |
| 1726245000 | 75 | 0 | 0.00 | 74.5 | 75 | 74.5 | 1701071 |
| 1726158600 | 75 | 3 | 4.17 | 71.5 | 75 | 71.5 | 2449237 |
| 1726072200 | 72 | 3.5 | 5.11 | 68.5 | 72 | 68.5 | 1805036 |
| 1725985800 | 68.5 | -1.5 | -2.14 | 70 | 70 | 67.5 | 1366545 |
| 1725899400 | 70 | -2.9 | -3.98 | 72 | 72 | 70 | 1673793 |
| 1725640200 | 72.9 | 1.4 | 1.96 | 71.5 | 72.9 | 71.5 | 1760930 |
| 1725553800 | 71.5 | -0.7 | -0.97 | 72 | 72 | 71 | 1040253 |
| 1725467400 | 72.2 | -1.3 | -1.77 | 73 | 73 | 71 | 1266033 |
| 1725381000 | 73.5 | 1 | 1.38 | 72.5 | 73.5 | 72 | 789069 |
| 1725294600 | 72.5 | 1 | 1.40 | 71 | 73.5 | 68.5 | 1676227 |
| 1725035400 | 71.5 | -0.5 | -0.69 | 72 | 72 | 70 | 1276183 |
| 1724949000 | 72 | -2.5 | -3.36 | 74.5 | 74.5 | 71 | 1036418 |
| 1724862600 | 74.5 | -2.5 | -3.25 | 77 | 77 | 74 | 925473 |
| 1724776200 | 77 | 1.5 | 1.99 | 74.5 | 77.5 | 74.4 | 1633018 |
| 1724430600 | 75.5 | -0.25 | -0.33 | 75.75 | 77 | 74 | 1553759 |
| 1724344200 | 75.75 | 0.25 | 0.33 | 75.5 | 76.5 | 74 | 887571 |
| 1724257800 | 75.5 | -0.25 | -0.33 | 74.5 | 77.5 | 74 | 1358441 |
| 1724171400 | 75.75 | 1.25 | 1.68 | 75.5 | 76.5 | 72 | 1367820 |
| 1724085000 | 74.5 | 4 | 5.67 | 71.5 | 76 | 70 | 2272282 |
| 1723825800 | 70.5 | 3 | 4.44 | 67.5 | 70.5 | 67.5 | 1002349 |
| 1723739400 | 67.5 | 2.5 | 3.85 | 65 | 68 | 65 | 417553 |
| 1723653000 | 65 | 0 | 0.00 | 65 | 66 | 65 | 237147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
