Ayvens (0RSP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.48 | 6.48 | 6.48 | 20730 | 6.48 | DE |
| 4 | 0 | 0 | 6.48 | 6.48 | 6.48 | 26081 | 6.48 | DE |
| 12 | 0 | 0 | 6.48 | 6.48 | 6.48 | 51117 | 6.48 | DE |
| 26 | 0 | 0 | 6.48 | 6.48 | 6.48 | 94698 | 6.48 | DE |
| 52 | -3.3275 | -33.9281162376 | 9.8075 | 9.985 | 6.04 | 162736 | 7.48032857 | DE |
| 156 | -5.8 | -47.2312703583 | 12.28 | 14.52 | 6.04 | 109584 | 9.40455275 | DE |
| 260 | -6.87 | -51.4606741573 | 13.35 | 14.52 | 6.04 | 72075 | 9.53712787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 15736 |
| 1720801800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 26242 |
| 1720715400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 27567 |
| 1720629000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 14207 |
| 1720542600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 19899 |
| 1720456200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 83344 |
| 1720197000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 49326 |
| 1720110600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 26124 |
| 1720024200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 10006 |
| 1719937800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 11819 |
| 1719851400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 22380 |
| 1719592200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 59609 |
| 1719505800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 4464 |
| 1719419400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 80475 |
| 1719333000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 8719 |
| 1719246600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 14588 |
| 1718987400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 7657 |
| 1718901000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 18180 |
| 1718814600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 7606 |
| 1718728200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 13674 |
| 1718641800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 71836 |
| 1718382600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 67054 |
| 1718296200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 63751 |
| 1718209800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 13149 |
| 1718123400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 110120 |
| 1718037000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 9163 |
| 1717777800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 15259 |
| 1717691400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 10386 |
| 1717605000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 7339 |
| 1717518600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 1516 |
| 1717432200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 256 |
| 1717173000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 14891 |
| 1717086600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 24679 |
| 1717000200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 91998 |
| 1716913800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 81782 |
| 1716568200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 10011 |
| 1716481800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 15204 |
| 1716395400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 1135921 |
| 1716309000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 36542 |
| 1716222600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 5743 |
| 1715963400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 23462 |
| 1715877000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 39340 |
| 1715790600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 23170 |
| 1715704200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 10482 |
| 1715617800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 15130 |
| 1715358600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 8901 |
| 1715272200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 6842 |
| 1715185800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 18489 |
| 1715099400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 5232 |
| 1714753800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 64394 |
| 1714667400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 21322 |
| 1714581000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1714494600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 63534 |
| 1714408200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 3400 |
| 1714149000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 40244 |
| 1714062600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 187690 |
| 1713976200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 43889 |
| 1713889800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 29949 |
| 1713803400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 6445 |
| 1713544200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 10963 |
| 1713457800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 2929 |
| 1713371400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 16024 |
| 1713285000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 21038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
