Avacta Group Plc (AVCT)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
07:54:17 | 68.56 | 5848 | O | 68.0 | 71.0 | Sell | 370,912 | 74 | LSE | |
07:32:23 | 68.58 | 15000 | O | 68.0 | 71.0 | Sell | 365,064 | 73 | LSE | |
07:31:53 | 68.58 | 1467 | O | 68.0 | 71.0 | Sell | 350,064 | 72 | LSE | |
07:25:22 | 69.38 | 703 | O | 68.0 | 71.0 | Sell | 348,597 | 71 | LSE | |
07:25:19 | 68.58 | 2531 | O | 68.0 | 71.0 | Sell | 347,894 | 70 | LSE | |
07:17:14 | 68.58 | 5421 | O | 68.0 | 71.0 | Sell | 345,363 | 69 | LSE | |
07:13:04 | 68.56 | 730 | O | 68.0 | 71.0 | Sell | 339,942 | 68 | LSE | |
07:08:41 | 68.1 | 6044 | O | 68.0 | 71.0 | Sell | 339,212 | 67 | LSE | |
07:05:36 | 72.0 | 77 | O | 68.0 | 71.0 | 333,168 | 66 | LSE | ||
06:56:55 | 68.55 | 240 | O | 68.0 | 71.0 | Sell | 333,091 | 65 | LSE | |
06:50:31 | 69.4 | 998 | O | 68.0 | 71.0 | Sell | 332,851 | 64 | LSE | |
06:41:03 | 68.56 | 3000 | O | 68.0 | 71.0 | Sell | 331,853 | 63 | LSE | |
06:38:51 | 68.56 | 762 | O | 68.0 | 71.0 | Sell | 328,853 | 62 | LSE | |
06:38:27 | 68.56 | 1000 | O | 68.0 | 71.0 | Sell | 328,091 | 61 | LSE | |
06:33:11 | 69.44 | 1278 | O | 68.0 | 71.0 | Sell | 327,091 | 60 | LSE | |
06:16:34 | 69.477 | 143 | O | 68.0 | 71.0 | Sell | 325,813 | 59 | LSE | |
06:16:27 | 68.56 | 1162 | O | 68.0 | 71.0 | Sell | 325,670 | 58 | LSE | |
06:10:50 | 68.56 | 269 | O | 68.0 | 71.0 | Sell | 324,508 | 57 | LSE | |
06:03:50 | 69.0 | 500 | O | 68.0 | 71.0 | Sell | 324,239 | 56 | LSE | |
06:03:07 | 69.0 | 260 | O | 68.0 | 71.0 | Sell | 323,739 | 55 | LSE | |
05:53:48 | 69.48 | 846 | O | 68.0 | 71.0 | Sell | 323,479 | 54 | LSE | |
05:29:08 | 69.516 | 3 | O | 68.0 | 71.0 | Buy | 322,633 | 53 | LSE | |
05:24:03 | 69.0 | 732 | O | 68.0 | 71.0 | Sell | 322,630 | 52 | LSE | |
05:16:26 | 69.52 | 1835 | O | 68.0 | 71.0 | Buy | 321,898 | 51 | LSE | |
05:11:07 | 69.52 | 126 | O | 68.0 | 71.0 | Buy | 320,063 | 50 | LSE | |
05:07:04 | 69.576 | 143 | O | 68.0 | 71.0 | Buy | 319,937 | 49 | LSE | |
05:02:09 | 69.576 | 10 | O | 68.0 | 71.0 | Buy | 319,794 | 48 | LSE | |
05:01:03 | 68.0 | 1 | O | 68.0 | 71.0 | Sell | 319,784 | 47 | LSE | |
05:00:39 | 69.576 | 10 | O | 68.0 | 71.0 | Buy | 319,783 | 46 | LSE | |
05:00:31 | 68.0 | 2 | O | 68.0 | 71.0 | Sell | 319,773 | 45 | LSE | |
05:00:16 | 69.0 | 381 | O | 68.0 | 71.0 | Sell | 319,771 | 44 | LSE | |
04:54:35 | 69.58 | 1074 | O | 68.0 | 71.0 | Buy | 319,390 | 43 | LSE | |
04:45:30 | 69.608 | 70 | O | 68.0 | 71.0 | Buy | 318,316 | 42 | LSE | |
04:44:36 | 69.611 | 2855 | O | 68.0 | 71.0 | Buy | 318,246 | 41 | LSE | |
04:41:54 | 69.697 | 142 | O | 68.0 | 71.0 | Buy | 315,391 | 40 | LSE | |
04:31:37 | 68.78 | 1032 | O | 68.0 | 71.0 | Sell | 315,249 | 39 | LSE | |
04:27:17 | 69.7 | 12000 | O | 68.0 | 71.0 | Buy | 314,217 | 38 | LSE | |
04:24:15 | 69.13 | 25000 | O | 68.0 | 71.0 | Sell | 302,217 | 37 | LSE | |
04:23:00 | 69.504 | 20000 | O | 68.0 | 71.0 | Buy | 277,217 | 36 | LSE | |
04:22:46 | 69.5 | 25000 | O | 68.0 | 71.0 | 257,217 | 35 | LSE | ||
04:22:42 | 69.5 | 25000 | O | 68.0 | 71.0 | 232,217 | 34 | LSE | ||
04:22:17 | 69.103 | 3890 | O | 68.0 | 71.0 | Sell | 207,217 | 33 | LSE | |
04:13:05 | 71.0 | 1 | O | 68.0 | 71.0 | Buy | 203,327 | 32 | LSE | |
04:12:43 | 71.0 | 1 | O | 68.0 | 71.0 | Buy | 203,326 | 31 | LSE | |
04:10:56 | 69.103 | 10000 | O | 68.0 | 71.0 | Sell | 203,325 | 30 | LSE | |
04:10:27 | 69.1 | 15900 | O | 68.0 | 71.0 | Sell | 193,325 | 29 | LSE | |
04:08:48 | 69.8 | 14321 | O | 68.0 | 71.0 | Buy | 177,425 | 28 | LSE | |
04:07:23 | 69.0 | 20000 | O | 68.0 | 69.0 | Buy | 163,104 | 27 | LSE | |
04:06:08 | 68.99 | 2000 | O | 68.0 | 69.0 | Buy | 143,104 | 26 | LSE | |
04:04:50 | 68.95 | 137 | O | 68.0 | 69.0 | Buy | 141,104 | 25 | LSE | |
03:58:41 | 68.44 | 10000 | O | 67.0 | 69.0 | Buy | 140,967 | 24 | LSE | |
03:53:32 | 68.945 | 15000 | O | 67.0 | 69.0 | Buy | 130,967 | 23 | LSE | |
03:43:28 | 69.0 | 4 | O | 67.0 | 69.0 | Buy | 115,967 | 22 | LSE | |
03:34:57 | 68.397 | 20000 | O | 67.0 | 69.0 | Buy | 115,963 | 21 | LSE | |
03:34:31 | 68.4 | 25000 | O | 67.0 | 69.0 | Buy | 95,963 | 20 | LSE | |
03:34:01 | 68.153 | 3682 | O | 67.0 | 69.0 | Buy | 70,963 | 19 | LSE | |
03:33:40 | 68.15 | 2942 | O | 67.0 | 69.0 | Buy | 67,281 | 18 | LSE | |
03:32:59 | 68.45 | 30000 | O | 67.0 | 69.0 | Buy | 64,339 | 17 | LSE | |
03:32:15 | 68.11 | 2500 | O | 67.0 | 69.0 | Buy | 34,339 | 16 | LSE | |
03:31:17 | 68.1 | 8935 | O | 67.0 | 69.0 | Buy | 31,839 | 15 | LSE | |
03:23:23 | 68.45 | 59 | O | 67.0 | 69.0 | Buy | 22,904 | 14 | LSE | |
03:23:09 | 68.45 | 2916 | O | 67.0 | 69.0 | Buy | 22,845 | 13 | LSE | |
03:22:04 | 69.0 | 72 | O | 67.0 | 69.0 | Buy | 19,929 | 12 | LSE | |
03:21:41 | 68.447 | 73 | O | 67.0 | 69.0 | Buy | 19,857 | 11 | LSE | |
03:19:27 | 68.45 | 104 | O | 67.0 | 69.0 | Buy | 19,784 | 10 | LSE | |
03:14:46 | 67.403 | 4460 | O | 67.0 | 69.0 | Sell | 19,680 | 9 | LSE | |
03:14:17 | 67.0 | 2000 | O | 67.0 | 69.0 | Sell | 15,220 | 8 | LSE | |
03:12:40 | 67.403 | 2000 | O | 67.0 | 69.0 | Sell | 13,220 | 7 | LSE | |
03:04:37 | 67.4 | 1400 | O | 67.0 | 69.0 | Sell | 11,220 | 6 | LSE | |
03:03:43 | 67.361 | 2983 | O | 67.0 | 69.0 | Sell | 9,820 | 5 | LSE | |
03:03:19 | 68.48 | 2172 | O | 67.0 | 69.0 | Buy | 6,837 | 4 | LSE | |
03:01:55 | 68.75 | 266 | O | 67.0 | 69.0 | Buy | 4,665 | 3 | LSE | |
03:01:08 | 68.48 | 2914 | O | 67.0 | 69.0 | Buy | 4,399 | 2 | LSE | |
03:00:20 | 67.362 | 1485 | O | 67.0 | 69.0 | Sell | 1,485 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.