Avacta Group Plc (AVCT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:05:32 | 45.65 | 22074 | O | 44.0 | 46.0 | Buy | 344,333 | 51 | LSE | |
| 03:05:08 | 45.755 | 520 | O | 44.0 | 46.0 | Buy | 322,259 | 50 | LSE | |
| 03:05:05 | 45.0 | 1000 | O | 44.0 | 46.0 | 321,739 | 49 | LSE | ||
| 03:05:05 | 45.755 | 2000 | O | 44.0 | 46.0 | Buy | 320,739 | 48 | LSE | |
| 03:05:05 | 45.7 | 21868 | O | 44.0 | 46.0 | Buy | 318,739 | 47 | LSE | |
| 03:04:59 | 45.7 | 8682 | O | 44.0 | 46.0 | Buy | 296,871 | 46 | LSE | |
| 03:04:58 | 45.7 | 100 | O | 44.0 | 46.0 | Buy | 288,189 | 45 | LSE | |
| 03:04:43 | 45.0 | 50000 | O | 44.0 | 45.0 | Buy | 288,089 | 44 | LSE | |
| 03:04:31 | 44.9 | 4427 | O | 44.0 | 45.0 | Buy | 238,089 | 43 | LSE | |
| 03:04:29 | 44.9 | 2874 | O | 44.0 | 45.0 | Buy | 233,662 | 42 | LSE | |
| 03:04:06 | 45.0 | 1111 | O | 44.0 | 45.0 | Buy | 230,788 | 41 | LSE | |
| 03:03:56 | 44.98 | 1673 | O | 44.0 | 45.0 | Buy | 229,677 | 40 | LSE | |
| 03:03:13 | 45.0 | 101 | O | 44.0 | 45.0 | Buy | 228,004 | 39 | LSE | |
| 03:03:08 | 44.98 | 1254 | O | 44.0 | 45.0 | Buy | 227,903 | 38 | LSE | |
| 03:02:52 | 45.0 | 4417 | O | 44.0 | 45.0 | Buy | 226,649 | 37 | LSE | |
| 03:02:46 | 44.98 | 1667 | O | 44.0 | 45.0 | Buy | 222,232 | 36 | LSE | |
| 03:02:43 | 45.0 | 3324 | O | 44.0 | 45.0 | Buy | 220,565 | 35 | LSE | |
| 03:02:33 | 45.0 | 1500 | O | 44.0 | 45.0 | Buy | 217,241 | 34 | LSE | |
| 03:02:21 | 45.0 | 11090 | O | 44.0 | 45.0 | Buy | 215,741 | 33 | LSE | |
| 03:02:18 | 45.0 | 1090 | O | 44.0 | 45.0 | Buy | 204,651 | 32 | LSE | |
| 03:02:13 | 45.0 | 2222 | O | 44.0 | 45.0 | Buy | 203,561 | 31 | LSE | |
| 03:02:04 | 44.047 | 3725 | O | 44.0 | 45.0 | Sell | 201,339 | 30 | LSE | |
| 03:01:59 | 44.97 | 10000 | O | 43.5 | 45.0 | Buy | 197,614 | 29 | LSE | |
| 03:01:39 | 44.9 | 10000 | O | 43.5 | 45.0 | Buy | 187,614 | 28 | LSE | |
| 03:01:39 | 44.9 | 3078 | O | 43.5 | 45.0 | Buy | 177,614 | 27 | LSE | |
| 03:01:33 | 44.9 | 2206 | O | 43.5 | 45.0 | Buy | 174,536 | 26 | LSE | |
| 03:01:19 | 44.945 | 3390 | O | 43.5 | 45.0 | Buy | 172,330 | 25 | LSE | |
| 03:01:03 | 44.7 | 13422 | O | 43.0 | 45.0 | Buy | 168,940 | 24 | LSE | |
| 03:00:58 | 44.7 | 23118 | O | 43.0 | 45.0 | Buy | 155,518 | 23 | LSE | |
| 03:00:56 | 44.64 | 22387 | O | 43.0 | 45.0 | Buy | 132,400 | 22 | LSE | |
| 03:00:51 | 44.64 | 22401 | O | 43.0 | 45.0 | Buy | 110,013 | 21 | LSE | |
| 03:00:50 | 44.64 | 4052 | O | 43.0 | 45.0 | Buy | 87,612 | 20 | LSE | |
| 03:00:38 | 44.64 | 15000 | O | 43.0 | 45.0 | Buy | 83,560 | 19 | LSE | |
| 03:00:36 | 44.6 | 9548 | O | 43.0 | 45.0 | Buy | 68,560 | 18 | LSE | |
| 03:00:34 | 44.825 | 365 | O | 43.0 | 45.0 | Buy | 59,012 | 17 | LSE | |
| 03:00:33 | 44.6 | 1256 | O | 43.0 | 45.0 | Buy | 58,647 | 16 | LSE | |
| 03:00:33 | 44.6 | 10000 | O | 43.0 | 45.0 | Buy | 57,391 | 15 | LSE | |
| 03:00:31 | 44.64 | 301 | O | 43.0 | 45.0 | Buy | 47,391 | 14 | LSE | |
| 03:00:25 | 44.6 | 1094 | O | 43.0 | 45.0 | Buy | 47,090 | 13 | LSE | |
| 03:00:25 | 44.6 | 1430 | O | 43.0 | 45.0 | Buy | 45,996 | 12 | LSE | |
| 03:00:23 | 44.2 | 5647 | O | 43.0 | 45.0 | Buy | 44,566 | 11 | LSE | |
| 03:00:21 | 44.55 | 3000 | O | 43.0 | 45.0 | Buy | 38,919 | 10 | LSE | |
| 03:00:21 | 44.6 | 2242 | O | 43.0 | 45.0 | Buy | 35,919 | 9 | LSE | |
| 03:00:19 | 44.55 | 3358 | O | 43.0 | 45.0 | Buy | 33,677 | 8 | LSE | |
| 03:00:17 | 44.55 | 1105 | O | 42.5 | 45.0 | Buy | 30,319 | 7 | LSE | |
| 03:00:08 | 44.2 | 1122 | O | 42.5 | 45.0 | Buy | 29,214 | 6 | LSE | |
| 03:00:08 | 44.2 | 5647 | O | 42.5 | 45.0 | Buy | 28,092 | 5 | LSE | |
| 03:00:06 | 44.2 | 5000 | O | 42.5 | 45.0 | Buy | 22,445 | 4 | LSE | |
| 03:00:05 | 44.625 | 12645 | O | 42.5 | 45.0 | Buy | 17,445 | 3 | LSE | |
| 03:00:04 | 44.625 | 4145 | O | 42.5 | 45.0 | Buy | 4,800 | 2 | LSE | |
| 02:59:34 | 44.86 | 655 | O | 42.5 | 43.5 | 655 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
