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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:16:49 | 70.0 | 5000 | O | 69.0 | 70.0 | Buy | 1,141,846 | 101 | LSE | |
| 03:16:18 | 70.0 | 100000 | O | 69.0 | 70.0 | Buy | 1,136,846 | 100 | LSE | |
| 03:15:40 | 70.0 | 16351 | O | 69.0 | 70.0 | Buy | 1,036,846 | 99 | LSE | |
| 03:15:33 | 70.0 | 3000 | O | 69.0 | 70.0 | Buy | 1,020,495 | 98 | LSE | |
| 03:14:50 | 70.0 | 500 | O | 69.0 | 70.0 | Buy | 1,017,495 | 97 | LSE | |
| 03:14:27 | 70.0 | 1000 | O | 69.0 | 70.0 | Buy | 1,016,995 | 96 | LSE | |
| 03:13:41 | 69.8 | 30000 | O | 67.0 | 70.0 | Buy | 1,015,995 | 95 | LSE | |
| 03:13:28 | 69.8 | 14315 | O | 67.0 | 70.0 | Buy | 985,995 | 94 | LSE | |
| 03:13:26 | 69.8 | 14309 | O | 67.0 | 70.0 | Buy | 971,680 | 93 | LSE | |
| 03:13:12 | 68.2 | 1503 | O | 67.0 | 70.0 | Sell | 957,371 | 92 | LSE | |
| 03:13:10 | 69.775 | 14320 | O | 67.0 | 70.0 | Buy | 955,868 | 91 | LSE | |
| 03:13:06 | 70.0 | 72 | O | 67.0 | 70.0 | Buy | 941,548 | 90 | LSE | |
| 03:13:05 | 70.0 | 240050 | O | 67.0 | 70.0 | Buy | 941,476 | 89 | LSE | |
| 03:12:42 | 69.775 | 200 | O | 67.0 | 70.0 | Buy | 701,426 | 88 | LSE | |
| 03:11:03 | 67.6 | 4000 | O | 67.0 | 71.0 | Sell | 701,226 | 87 | LSE | |
| 03:10:49 | 69.1 | 2500 | O | 67.0 | 71.0 | Buy | 697,226 | 86 | LSE | |
| 03:10:45 | 69.45 | 137 | O | 67.0 | 71.0 | Buy | 694,726 | 85 | LSE | |
| 03:10:34 | 69.096 | 2500 | O | 67.0 | 71.0 | Buy | 694,589 | 84 | LSE | |
| 03:10:09 | 69.1 | 2008 | O | 67.0 | 71.0 | Buy | 692,089 | 83 | LSE | |
| 03:09:55 | 67.528 | 4000 | O | 67.0 | 71.0 | Sell | 690,081 | 82 | LSE | |
| 03:09:42 | 69.296 | 371 | O | 67.0 | 71.0 | Buy | 686,081 | 81 | LSE | |
| 03:09:35 | 69.296 | 242 | O | 67.0 | 71.0 | Buy | 685,710 | 80 | LSE | |
| 03:09:22 | 69.296 | 3593 | O | 67.0 | 71.0 | Buy | 685,468 | 79 | LSE | |
| 03:09:18 | 67.528 | 2000 | O | 67.0 | 71.0 | Sell | 681,875 | 78 | LSE | |
| 03:09:03 | 67.531 | 6857 | O | 67.0 | 71.0 | Sell | 679,875 | 77 | LSE | |
| 03:09:02 | 67.422 | 2000 | O | 67.0 | 71.0 | Sell | 673,018 | 76 | LSE | |
| 03:08:59 | 69.296 | 16500 | O | 67.0 | 71.0 | Buy | 671,018 | 75 | LSE | |
| 03:08:58 | 67.528 | 2000 | O | 67.0 | 71.0 | Sell | 654,518 | 74 | LSE | |
| 03:08:36 | 69.3 | 19000 | O | 68.0 | 71.0 | Sell | 652,518 | 73 | LSE | |
| 03:08:02 | 68.06 | 2000 | O | 68.0 | 71.0 | Sell | 633,518 | 72 | LSE | |
| 03:07:51 | 68.0 | 500 | O | 68.0 | 71.0 | Sell | 631,518 | 71 | LSE | |
| 03:07:33 | 69.62 | 1422 | O | 68.0 | 71.0 | Buy | 631,018 | 70 | LSE | |
| 03:06:58 | 69.0 | 8079 | O | 68.0 | 71.0 | Sell | 629,596 | 69 | LSE | |
| 03:06:43 | 69.7 | 2581 | O | 69.0 | 71.0 | Sell | 621,517 | 68 | LSE | |
| 03:06:38 | 69.0 | 5000 | O | 69.0 | 71.0 | Sell | 618,936 | 67 | LSE | |
| 03:06:16 | 69.0 | 12747 | O | 69.0 | 71.0 | Sell | 613,936 | 66 | LSE | |
| 03:05:57 | 69.0 | 20000 | O | 69.0 | 71.0 | Sell | 601,189 | 65 | LSE | |
| 03:05:20 | 70.2 | 14232 | O | 69.0 | 71.0 | Buy | 581,189 | 64 | LSE | |
| 03:05:10 | 69.575 | 10000 | O | 69.0 | 71.0 | Sell | 566,957 | 63 | LSE | |
| 03:05:04 | 69.575 | 20000 | O | 69.0 | 71.0 | Sell | 556,957 | 62 | LSE | |
| 03:04:54 | 70.42 | 7083 | O | 69.0 | 71.0 | Buy | 536,957 | 61 | LSE | |
| 03:04:49 | 70.4 | 28390 | O | 69.0 | 71.0 | Buy | 529,874 | 60 | LSE | |
| 03:04:46 | 69.55 | 6000 | O | 69.0 | 71.0 | Sell | 501,484 | 59 | LSE | |
| 03:04:39 | 69.579 | 15000 | O | 69.0 | 71.0 | Sell | 495,484 | 58 | LSE | |
| 03:04:34 | 70.5 | 2823 | O | 69.0 | 71.0 | Buy | 480,484 | 57 | LSE | |
| 03:04:25 | 70.75 | 1418 | O | 69.0 | 71.0 | Buy | 477,661 | 56 | LSE | |
| 03:04:24 | 70.5 | 9920 | O | 69.0 | 71.0 | Buy | 476,243 | 55 | LSE | |
| 03:04:22 | 69.575 | 30000 | O | 69.0 | 71.0 | Sell | 466,323 | 54 | LSE | |
| 03:04:09 | 69.575 | 500 | O | 69.0 | 71.0 | Sell | 436,323 | 53 | LSE | |
| 03:04:08 | 70.4 | 3000 | O | 69.0 | 71.0 | Buy | 435,823 | 52 | LSE | |
| 03:04:08 | 70.5 | 2835 | O | 69.0 | 71.0 | Buy | 432,823 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
