Avacta Group Plc (AVCT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:29:35 | 67.361 | 2500 | O | 67.0 | 69.0 | Sell | 452,803 | 131 | LSE | |
| 11:25:52 | 67.31 | 14000 | O | 67.0 | 69.0 | Sell | 450,303 | 130 | LSE | |
| 11:21:44 | 68.52 | 16039 | O | 67.0 | 69.0 | Buy | 436,303 | 129 | LSE | |
| 11:21:35 | 69.0 | 1500 | O | 67.0 | 69.0 | Buy | 420,264 | 128 | LSE | |
| 11:20:21 | 67.26 | 8283 | O | 67.0 | 69.0 | Sell | 418,764 | 127 | LSE | |
| 11:20:13 | 68.75 | 1913 | O | 67.0 | 69.0 | Buy | 410,481 | 126 | LSE | |
| 11:19:17 | 67.21 | 1438 | O | 67.0 | 69.0 | Sell | 408,568 | 125 | LSE | |
| 11:19:03 | 68.52 | 16000 | O | 67.0 | 69.0 | Buy | 407,130 | 124 | LSE | |
| 11:18:38 | 68.55 | 6547 | O | 67.0 | 69.0 | Buy | 391,130 | 123 | LSE | |
| 11:17:15 | 68.57 | 1458 | O | 67.0 | 69.0 | Buy | 384,583 | 122 | LSE | |
| 11:16:51 | 67.1 | 25 | O | 67.0 | 69.0 | Sell | 383,125 | 121 | LSE | |
| 11:10:46 | 67.1 | 461 | O | 67.0 | 69.0 | Sell | 383,100 | 120 | LSE | |
| 11:10:15 | 67.12 | 1 | O | 67.0 | 69.0 | Sell | 382,639 | 119 | LSE | |
| 11:06:17 | 68.597 | 18865 | O | 67.0 | 69.0 | Buy | 382,638 | 118 | LSE | |
| 11:03:59 | 68.6 | 1175 | O | 67.0 | 69.0 | Buy | 363,773 | 117 | LSE | |
| 10:58:05 | 67.1 | 306 | O | 67.0 | 69.0 | Sell | 362,598 | 116 | LSE | |
| 10:56:28 | 67.06 | 1154 | O | 67.0 | 69.0 | Sell | 362,292 | 115 | LSE | |
| 10:48:00 | 67.223 | 6143 | O | 67.0 | 69.0 | Sell | 361,138 | 114 | LSE | |
| 10:40:55 | 68.786 | 1000 | O | 67.0 | 69.0 | Buy | 354,995 | 113 | LSE | |
| 10:39:55 | 67.64 | 1494 | O | 67.0 | 69.0 | Sell | 353,995 | 112 | LSE | |
| 10:36:02 | 68.797 | 418 | O | 67.0 | 69.0 | Buy | 352,501 | 111 | LSE | |
| 10:34:48 | 68.8 | 3000 | O | 67.0 | 69.0 | Buy | 352,083 | 110 | LSE | |
| 10:34:27 | 68.897 | 289 | O | 67.0 | 69.0 | Buy | 349,083 | 109 | LSE | |
| 10:31:32 | 68.156 | 8885 | O | 67.0 | 69.0 | Buy | 348,794 | 108 | LSE | |
| 10:31:19 | 68.156 | 9670 | O | 67.0 | 69.0 | Buy | 339,909 | 107 | LSE | |
| 10:29:01 | 68.103 | 12000 | O | 67.0 | 69.0 | Buy | 330,239 | 106 | LSE | |
| 10:29:00 | 68.9 | 5000 | O | 67.0 | 69.0 | Buy | 318,239 | 105 | LSE | |
| 10:26:22 | 68.9 | 1750 | O | 67.0 | 69.0 | Buy | 313,239 | 104 | LSE | |
| 10:26:22 | 68.9 | 15918 | O | 67.0 | 69.0 | Buy | 311,489 | 103 | LSE | |
| 10:18:58 | 69.746 | 3625 | O | 67.0 | 71.0 | Buy | 295,571 | 102 | LSE | |
| 10:10:05 | 69.746 | 900 | O | 67.0 | 71.0 | Buy | 291,946 | 101 | LSE | |
| 10:08:40 | 69.75 | 213 | O | 67.0 | 71.0 | Buy | 291,046 | 100 | LSE | |
| 10:01:59 | 67.0 | 1600 | O | 67.0 | 71.0 | Sell | 290,833 | 99 | LSE | |
| 09:30:28 | 67.777 | 1161 | O | 67.0 | 71.0 | Sell | 289,233 | 98 | LSE | |
| 09:19:57 | 68.1 | 4664 | O | 67.0 | 71.0 | Sell | 288,072 | 97 | LSE | |
| 09:03:10 | 69.796 | 2 | O | 67.0 | 71.0 | Buy | 283,408 | 96 | LSE | |
| 08:48:05 | 67.0 | 4 | O | 67.0 | 71.0 | Sell | 283,406 | 95 | LSE | |
| 08:39:41 | 69.796 | 7 | O | 67.0 | 71.0 | Buy | 283,402 | 94 | LSE | |
| 08:34:58 | 69.8 | 2 | O | 67.0 | 71.0 | Buy | 283,395 | 93 | LSE | |
| 08:12:07 | 68.55 | 3267 | O | 67.0 | 71.0 | Sell | 283,393 | 92 | LSE | |
| 08:09:43 | 68.55 | 4455 | O | 67.0 | 71.0 | Sell | 280,126 | 91 | LSE | |
| 08:05:47 | 68.55 | 32280 | O | 67.0 | 71.0 | Sell | 275,671 | 90 | LSE | |
| 07:59:56 | 68.6 | 1582 | O | 67.0 | 71.0 | Sell | 243,391 | 89 | LSE | |
| 07:59:18 | 68.6 | 4683 | O | 67.0 | 71.0 | Sell | 241,809 | 88 | LSE | |
| 07:47:02 | 69.897 | 4523 | O | 67.0 | 71.0 | Buy | 237,126 | 87 | LSE | |
| 07:46:08 | 69.9 | 845 | O | 67.0 | 71.0 | Buy | 232,603 | 86 | LSE | |
| 07:41:49 | 69.921 | 15 | O | 67.0 | 71.0 | Buy | 231,758 | 85 | LSE | |
| 07:35:33 | 69.925 | 2613 | O | 67.0 | 71.0 | Buy | 231,743 | 84 | LSE | |
| 07:32:51 | 68.55 | 2500 | O | 67.0 | 71.0 | Sell | 229,130 | 83 | LSE | |
| 07:28:06 | 69.21 | 17349 | O | 67.0 | 71.0 | Buy | 226,630 | 82 | LSE | |
| 07:26:36 | 69.21 | 757 | O | 67.0 | 71.0 | Buy | 209,281 | 81 | LSE | |
| 07:16:38 | 70.01 | 421 | O | 67.0 | 71.0 | Buy | 208,524 | 80 | LSE | |
| 07:04:15 | 70.037 | 25 | O | 67.0 | 71.0 | Buy | 208,103 | 79 | LSE | |
| 06:53:48 | 69.21 | 2185 | O | 67.0 | 71.0 | Buy | 208,078 | 78 | LSE | |
| 06:51:22 | 67.0 | 130 | O | 67.0 | 71.0 | Sell | 205,893 | 77 | LSE | |
| 06:29:40 | 68.55 | 165 | O | 67.0 | 71.0 | Sell | 205,763 | 76 | LSE | |
| 06:26:53 | 70.037 | 697 | O | 67.0 | 71.0 | Buy | 205,598 | 75 | LSE | |
| 06:24:56 | 70.04 | 856 | O | 67.0 | 71.0 | Buy | 204,901 | 74 | LSE | |
| 06:18:07 | 69.21 | 2388 | O | 67.0 | 71.0 | Buy | 204,045 | 73 | LSE | |
| 06:14:11 | 69.21 | 1272 | O | 67.0 | 71.0 | Buy | 201,657 | 72 | LSE | |
| 06:10:24 | 70.067 | 28 | O | 67.0 | 71.0 | Buy | 200,385 | 71 | LSE | |
| 06:06:07 | 70.07 | 20000 | O | 67.0 | 71.0 | Buy | 200,357 | 70 | LSE | |
| 06:03:22 | 70.1 | 2853 | O | 67.0 | 71.0 | Buy | 180,357 | 69 | LSE | |
| 06:02:08 | 69.13 | 2906 | O | 67.0 | 71.0 | Buy | 177,504 | 68 | LSE | |
| 06:00:32 | 70.12 | 14 | O | 67.0 | 71.0 | Buy | 174,598 | 67 | LSE | |
| 05:58:21 | 69.13 | 2000 | O | 67.0 | 71.0 | Buy | 174,584 | 66 | LSE | |
| 05:54:43 | 69.9 | 12941 | O | 67.0 | 71.0 | Buy | 172,584 | 65 | LSE | |
| 05:42:54 | 70.156 | 700 | O | 67.0 | 71.0 | Buy | 159,643 | 64 | LSE | |
| 05:42:46 | 69.9 | 5740 | O | 67.0 | 71.0 | Buy | 158,943 | 63 | LSE | |
| 05:42:07 | 70.156 | 700 | O | 67.0 | 71.0 | Buy | 153,203 | 62 | LSE | |
| 05:40:08 | 69.9 | 1839 | O | 67.0 | 71.0 | Buy | 152,503 | 61 | LSE | |
| 05:31:55 | 70.16 | 1000 | O | 67.0 | 71.0 | Buy | 150,664 | 60 | LSE | |
| 05:30:14 | 69.9 | 35 | O | 67.0 | 71.0 | Buy | 149,664 | 59 | LSE | |
| 05:15:35 | 70.197 | 1626 | O | 67.0 | 71.0 | Buy | 149,629 | 58 | LSE | |
| 05:15:01 | 70.197 | 7 | O | 67.0 | 71.0 | Buy | 148,003 | 57 | LSE | |
| 05:11:40 | 69.9 | 362 | O | 67.0 | 71.0 | Buy | 147,996 | 56 | LSE | |
| 05:10:47 | 69.9 | 5000 | O | 67.0 | 71.0 | Buy | 147,634 | 55 | LSE | |
| 05:06:03 | 70.197 | 28 | O | 67.0 | 71.0 | Buy | 142,634 | 54 | LSE | |
| 05:06:03 | 70.197 | 12 | O | 67.0 | 71.0 | Buy | 142,606 | 53 | LSE | |
| 05:05:07 | 69.9 | 2 | O | 67.0 | 71.0 | Buy | 142,594 | 52 | LSE | |
| 05:05:05 | 70.197 | 71 | O | 67.0 | 71.0 | Buy | 142,592 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
