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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:21:44 | 60.38 | 4948 | O | 60.0 | 62.0 | Sell | 4,155,915 | 501 | LSE | |
| 08:21:07 | 60.44 | 8266 | O | 60.0 | 62.0 | Sell | 4,150,967 | 500 | LSE | |
| 08:21:02 | 60.44 | 2000 | O | 60.0 | 62.0 | Sell | 4,142,701 | 499 | LSE | |
| 08:19:12 | 60.497 | 1 | O | 60.0 | 62.0 | Sell | 4,140,701 | 498 | LSE | |
| 08:19:05 | 60.04 | 1767 | O | 60.0 | 62.0 | Sell | 4,140,700 | 497 | LSE | |
| 08:18:28 | 60.04 | 990 | O | 60.0 | 62.0 | Sell | 4,138,933 | 496 | LSE | |
| 08:16:16 | 60.04 | 4005 | O | 60.0 | 62.0 | Sell | 4,137,943 | 495 | LSE | |
| 08:14:36 | 60.0 | 6 | O | 60.0 | 62.0 | Sell | 4,133,938 | 494 | LSE | |
| 08:12:13 | 60.5 | 2799 | O | 60.0 | 62.0 | Sell | 4,133,932 | 493 | LSE | |
| 08:12:01 | 60.54 | 30000 | O | 60.0 | 62.0 | Sell | 4,131,133 | 492 | LSE | |
| 08:09:53 | 60.592 | 4931 | O | 60.0 | 62.0 | Sell | 4,101,133 | 491 | LSE | |
| 08:09:23 | 60.595 | 1965 | O | 60.0 | 62.0 | Sell | 4,096,202 | 490 | LSE | |
| 08:08:32 | 60.125 | 16990 | O | 60.0 | 62.0 | Sell | 4,094,237 | 489 | LSE | |
| 08:08:20 | 60.275 | 4175 | O | 60.0 | 62.0 | Sell | 4,077,247 | 488 | LSE | |
| 08:07:42 | 60.66 | 1459 | O | 60.0 | 62.0 | Sell | 4,073,072 | 487 | LSE | |
| 08:06:46 | 60.275 | 2964 | O | 60.0 | 62.0 | Sell | 4,071,613 | 486 | LSE | |
| 08:00:47 | 60.77 | 2000 | O | 60.0 | 62.0 | Sell | 4,068,649 | 485 | LSE | |
| 08:00:07 | 60.947 | 390 | O | 60.0 | 62.0 | Sell | 4,066,649 | 484 | LSE | |
| 07:55:05 | 60.95 | 2442 | O | 60.0 | 62.0 | Sell | 4,066,259 | 483 | LSE | |
| 07:54:02 | 60.25 | 8 | O | 60.0 | 62.0 | Sell | 4,063,817 | 482 | LSE | |
| 07:53:02 | 60.275 | 645 | O | 60.0 | 62.0 | Sell | 4,063,809 | 481 | LSE | |
| 07:51:57 | 60.275 | 8655 | O | 60.0 | 62.0 | Sell | 4,063,164 | 480 | LSE | |
| 07:48:23 | 60.25 | 5 | O | 60.0 | 62.0 | Sell | 4,054,509 | 479 | LSE | |
| 07:48:12 | 60.253 | 16617 | O | 60.0 | 62.0 | Sell | 4,054,504 | 478 | LSE | |
| 07:46:48 | 60.25 | 16618 | O | 60.0 | 62.0 | Sell | 4,037,887 | 477 | LSE | |
| 07:44:44 | 62.0 | 8 | O | 60.0 | 62.0 | Buy | 4,021,269 | 476 | LSE | |
| 07:44:30 | 61.178 | 600 | O | 60.0 | 62.0 | Buy | 4,021,261 | 475 | LSE | |
| 07:41:39 | 61.267 | 12241 | O | 60.0 | 62.0 | Buy | 4,020,661 | 474 | LSE | |
| 07:41:27 | 61.267 | 2928 | O | 60.0 | 62.0 | Buy | 4,008,420 | 473 | LSE | |
| 07:41:23 | 60.21 | 4000 | O | 60.0 | 62.0 | Sell | 4,005,492 | 472 | LSE | |
| 07:41:08 | 60.2 | 17 | O | 60.0 | 62.0 | Sell | 4,001,492 | 471 | LSE | |
| 07:39:17 | 61.27 | 1291 | O | 60.0 | 62.0 | Buy | 4,001,475 | 470 | LSE | |
| 07:39:13 | 60.2 | 30000 | O | 60.0 | 62.0 | Sell | 4,000,184 | 469 | LSE | |
| 07:38:39 | 61.3 | 2427 | O | 60.0 | 62.0 | Buy | 3,970,184 | 468 | LSE | |
| 07:36:58 | 61.0 | 40000 | O | 60.0 | 62.0 | 3,967,757 | 467 | LSE | ||
| 07:36:26 | 61.558 | 3645 | O | 60.0 | 62.0 | Buy | 3,927,757 | 466 | LSE | |
| 07:36:04 | 61.15 | 10000 | O | 60.0 | 62.0 | Buy | 3,924,112 | 465 | LSE | |
| 07:36:03 | 61.15 | 10000 | O | 60.0 | 62.0 | Buy | 3,914,112 | 464 | LSE | |
| 07:35:39 | 61.258 | 16500 | O | 60.0 | 62.0 | Buy | 3,904,112 | 463 | LSE | |
| 07:35:30 | 61.295 | 50000 | O | 60.0 | 62.0 | Buy | 3,887,612 | 462 | LSE | |
| 07:35:03 | 61.258 | 5000 | O | 60.0 | 62.0 | Buy | 3,837,612 | 461 | LSE | |
| 07:32:45 | 62.0 | 85 | O | 60.0 | 62.0 | Buy | 3,832,612 | 460 | LSE | |
| 07:31:42 | 61.258 | 5000 | O | 60.0 | 62.0 | Buy | 3,832,527 | 459 | LSE | |
| 07:31:19 | 61.255 | 6000 | O | 60.0 | 62.0 | Buy | 3,827,527 | 458 | LSE | |
| 07:30:15 | 61.9 | 11500 | O | 60.0 | 62.0 | Buy | 3,821,527 | 457 | LSE | |
| 07:30:13 | 61.9 | 4021 | O | 60.0 | 62.0 | Buy | 3,810,027 | 456 | LSE | |
| 07:29:51 | 61.9 | 3870 | O | 60.0 | 62.0 | Buy | 3,806,006 | 455 | LSE | |
| 07:29:23 | 62.0 | 32 | O | 60.0 | 62.0 | Buy | 3,802,136 | 454 | LSE | |
| 07:29:22 | 61.15 | 5019 | O | 60.0 | 62.0 | Buy | 3,802,104 | 453 | LSE | |
| 07:28:56 | 62.0 | 383 | O | 60.0 | 62.0 | Buy | 3,797,085 | 452 | LSE | |
| 07:28:29 | 61.9 | 18906 | O | 60.0 | 62.0 | Buy | 3,796,702 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
