Avacta Group Plc (AVCT)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:23:22 | 55.19 | 7226 | O | 55.0 | 57.0 | Sell | 4,641,346 | 574 | LSE | |
11:23:09 | 55.088 | 2000 | O | 55.0 | 57.0 | Sell | 4,634,120 | 573 | LSE | |
11:22:41 | 55.38 | 1 | O | 55.0 | 57.0 | Sell | 4,632,120 | 572 | LSE | |
11:22:04 | 55.38 | 99 | O | 55.0 | 57.0 | Sell | 4,632,119 | 571 | LSE | |
11:20:49 | 55.197 | 4491 | O | 55.0 | 57.0 | Sell | 4,632,020 | 570 | LSE | |
11:20:12 | 55.197 | 1800 | O | 55.0 | 57.0 | Sell | 4,627,529 | 569 | LSE | |
11:19:18 | 55.085 | 4475 | O | 55.0 | 57.0 | Sell | 4,625,729 | 568 | LSE | |
11:17:09 | 55.0 | 410 | O | 55.0 | 57.0 | Sell | 4,621,254 | 567 | LSE | |
11:17:08 | 55.197 | 892 | O | 55.0 | 57.0 | Sell | 4,620,844 | 566 | LSE | |
11:15:43 | 55.85 | 74500 | O | 55.0 | 56.0 | Buy | 4,619,952 | 565 | LSE | |
11:15:36 | 55.2 | 3601 | O | 55.0 | 56.0 | Sell | 4,545,452 | 564 | LSE | |
11:14:49 | 55.25 | 152 | O | 54.5 | 56.0 | 4,541,851 | 563 | LSE | ||
11:14:35 | 54.988 | 2500 | O | 54.5 | 56.0 | Sell | 4,541,699 | 562 | LSE | |
11:14:13 | 54.828 | 6942 | O | 54.5 | 56.0 | Sell | 4,539,199 | 561 | LSE | |
11:13:00 | 54.988 | 759 | O | 54.5 | 56.0 | Sell | 4,532,257 | 560 | LSE | |
11:12:38 | 54.988 | 4546 | O | 54.5 | 56.0 | Sell | 4,531,498 | 559 | LSE | |
11:11:57 | 54.575 | 7500 | O | 54.5 | 56.0 | Sell | 4,526,952 | 558 | LSE | |
11:08:53 | 54.555 | 466 | O | 54.5 | 56.0 | Sell | 4,519,452 | 557 | LSE | |
11:04:18 | 54.989 | 9087 | O | 54.5 | 56.0 | Sell | 4,518,986 | 556 | LSE | |
11:03:36 | 54.989 | 11921 | O | 54.5 | 56.0 | Sell | 4,509,899 | 555 | LSE | |
11:03:13 | 54.989 | 10000 | O | 54.5 | 56.0 | Sell | 4,497,978 | 554 | LSE | |
11:02:01 | 54.533 | 917 | O | 54.5 | 56.0 | Sell | 4,487,978 | 553 | LSE | |
11:01:42 | 54.53 | 25000 | O | 54.5 | 56.0 | Sell | 4,487,061 | 552 | LSE | |
11:00:53 | 55.085 | 7261 | O | 54.5 | 56.0 | Sell | 4,462,061 | 551 | LSE | |
11:00:08 | 54.533 | 5000 | O | 54.5 | 56.0 | Sell | 4,454,800 | 550 | LSE | |
10:59:04 | 55.0 | 13438 | O | 54.5 | 56.0 | Sell | 4,449,800 | 549 | LSE | |
10:58:17 | 54.942 | 12547 | O | 54.5 | 56.0 | Sell | 4,436,362 | 548 | LSE | |
10:53:32 | 54.945 | 10000 | O | 54.5 | 56.0 | Sell | 4,423,815 | 547 | LSE | |
10:52:50 | 54.942 | 431 | O | 54.5 | 56.0 | Sell | 4,413,815 | 546 | LSE | |
10:50:38 | 54.53 | 1853 | O | 54.5 | 56.0 | Sell | 4,413,384 | 545 | LSE | |
10:49:44 | 54.945 | 1000 | O | 54.5 | 56.0 | Sell | 4,411,531 | 544 | LSE | |
10:49:27 | 54.945 | 7547 | O | 54.5 | 56.0 | Sell | 4,410,531 | 543 | LSE | |
10:49:24 | 54.53 | 9196 | O | 54.5 | 56.0 | Sell | 4,402,984 | 542 | LSE | |
10:48:35 | 54.55 | 3000 | O | 54.5 | 56.0 | Sell | 4,393,788 | 541 | LSE | |
10:47:54 | 54.55 | 1788 | O | 54.5 | 56.0 | Sell | 4,390,788 | 540 | LSE | |
10:46:28 | 54.55 | 969 | O | 54.5 | 56.0 | Sell | 4,389,000 | 539 | LSE | |
10:45:47 | 54.55 | 1845 | O | 54.5 | 56.0 | Sell | 4,388,031 | 538 | LSE | |
10:42:56 | 54.55 | 4723 | O | 54.5 | 56.0 | Sell | 4,386,186 | 537 | LSE | |
10:42:40 | 54.5 | 221 | O | 54.5 | 56.0 | Sell | 4,381,463 | 536 | LSE | |
10:41:15 | 54.55 | 5636 | O | 54.5 | 56.0 | Sell | 4,381,242 | 535 | LSE | |
10:38:23 | 54.53 | 750 | O | 54.5 | 56.0 | Sell | 4,375,606 | 534 | LSE | |
10:33:51 | 55.09 | 20000 | O | 54.5 | 56.0 | Sell | 4,374,856 | 533 | LSE | |
10:33:31 | 54.533 | 4000 | O | 54.5 | 56.0 | Sell | 4,354,856 | 532 | LSE | |
10:32:57 | 54.53 | 12331 | O | 54.5 | 56.0 | Sell | 4,350,856 | 531 | LSE | |
10:32:40 | 55.38 | 166 | O | 54.5 | 56.0 | Buy | 4,338,525 | 530 | LSE | |
10:31:52 | 55.38 | 9 | O | 54.5 | 56.0 | Buy | 4,338,359 | 529 | LSE | |
10:31:04 | 55.38 | 14 | O | 54.5 | 56.0 | Buy | 4,338,350 | 528 | LSE | |
10:30:29 | 54.503 | 7 | O | 54.5 | 56.0 | Sell | 4,338,336 | 527 | LSE | |
10:30:13 | 55.09 | 7779 | O | 54.5 | 56.0 | Sell | 4,338,329 | 526 | LSE | |
10:30:01 | 54.503 | 47 | O | 54.5 | 56.0 | Sell | 4,330,550 | 525 | LSE | |
10:27:31 | 55.11 | 2646 | O | 54.5 | 56.0 | Sell | 4,330,503 | 524 | LSE | |
10:27:29 | 55.38 | 1 | O | 54.5 | 56.0 | Buy | 4,327,857 | 523 | LSE | |
10:27:25 | 54.335 | 53365 | O | 54.5 | 56.0 | Sell | 4,327,856 | 522 | LSE | |
10:19:54 | 55.15 | 925 | O | 54.5 | 56.0 | Sell | 4,274,491 | 521 | LSE | |
10:19:18 | 55.38 | 339 | O | 54.5 | 56.0 | Buy | 4,273,566 | 520 | LSE | |
10:18:41 | 54.663 | 2 | O | 54.5 | 56.0 | Sell | 4,273,227 | 519 | LSE | |
10:16:26 | 55.187 | 2770 | O | 54.5 | 56.0 | Sell | 4,273,225 | 518 | LSE | |
10:12:36 | 54.68 | 3669 | O | 54.5 | 56.0 | Sell | 4,270,455 | 517 | LSE | |
10:11:39 | 55.187 | 431 | O | 54.5 | 56.0 | Sell | 4,266,786 | 516 | LSE | |
10:11:18 | 54.5 | 6 | O | 54.5 | 56.0 | Sell | 4,266,355 | 515 | LSE | |
10:10:11 | 55.19 | 20000 | O | 54.0 | 56.0 | Buy | 4,266,349 | 514 | LSE | |
10:08:49 | 55.192 | 1775 | O | 54.0 | 55.5 | Buy | 4,246,349 | 513 | LSE | |
10:08:48 | 55.192 | 8696 | O | 54.0 | 55.5 | Buy | 4,244,574 | 512 | LSE | |
10:06:29 | 54.663 | 15853 | O | 54.0 | 55.5 | Sell | 4,235,878 | 511 | LSE | |
10:05:26 | 55.195 | 3623 | O | 54.0 | 55.5 | Buy | 4,220,025 | 510 | LSE | |
10:05:05 | 55.195 | 1000 | O | 54.0 | 55.5 | Buy | 4,216,402 | 509 | LSE | |
10:04:13 | 54.66 | 9506 | O | 54.0 | 55.5 | Sell | 4,215,402 | 508 | LSE | |
10:00:32 | 55.245 | 3620 | O | 54.0 | 55.5 | Buy | 4,205,896 | 507 | LSE | |
09:58:20 | 55.288 | 500 | O | 54.0 | 55.5 | Buy | 4,202,276 | 506 | LSE | |
09:57:35 | 55.215 | 5411 | O | 54.0 | 55.5 | Buy | 4,201,776 | 505 | LSE | |
09:57:07 | 55.157 | 2347 | O | 54.0 | 55.5 | Buy | 4,196,365 | 504 | LSE | |
09:56:00 | 54.55 | 15000 | O | 54.0 | 55.5 | Sell | 4,194,018 | 503 | LSE | |
09:55:22 | 54.42 | 9634 | O | 54.0 | 55.5 | Sell | 4,179,018 | 502 | LSE | |
09:55:02 | 55.179 | 8880 | O | 54.0 | 55.5 | Buy | 4,169,384 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.