Avacta (AVCT)
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 | -1.7 | -3.57894736842 | 47.5 | 48.5 | 44 | 828089 | 46.44202204 | DE |
| 4 | -6.7 | -12.7619047619 | 52.5 | 56 | 44 | 1128484 | 48.78858003 | DE |
| 12 | -0.7 | -1.50537634409 | 46.5 | 60.5 | 42.5 | 1329072 | 48.4298265 | DE |
| 26 | -23.2 | -33.6231884058 | 69 | 77.5 | 42 | 1668697 | 55.04899612 | DE |
| 52 | -53.7 | -53.9698492462 | 99.5 | 101 | 39.75 | 2322636 | 56.07609105 | DE |
| 156 | -17.2 | -27.3015873016 | 63 | 187.5 | 38.5 | 1857265 | 90.54296241 | DE |
| 260 | 19.05 | 71.214953271 | 26.75 | 290 | 13.5 | 2665279 | 115.95769763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 45 | -1.5 | -3.23 | 46.5 | 46.5 | 45 | 769787 |
| 1738949400 | 46.5 | -0.5 | -1.06 | 47 | 48 | 46 | 810152 |
| 1738863000 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 46 | 542750 |
| 1738776600 | 47.5 | 1.5 | 3.26 | 46 | 48.5 | 46 | 1101419 |
| 1738690200 | 46 | -1.5 | -3.16 | 47.5 | 47.5 | 45.5 | 916336 |
| 1738603800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 45.75 | 1361259 |
| 1738344600 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 1074932 |
| 1738258200 | 48 | 0.5 | 1.05 | 47.5 | 49 | 47.5 | 896151 |
| 1738171800 | 47.5 | -2 | -4.04 | 49.5 | 49.5 | 47.5 | 1110238 |
| 1738085400 | 49.5 | 0 | 0.00 | 49 | 49.5 | 48 | 1437157 |
| 1737999000 | 49.5 | 0.5 | 1.02 | 49 | 49.5 | 47.5 | 1288150 |
| 1737739800 | 49 | 2.5 | 5.38 | 47 | 49 | 47 | 979487 |
| 1737653400 | 46.5 | -1.5 | -3.13 | 48 | 48 | 46.5 | 995381 |
| 1737567000 | 48 | 0 | 0.00 | 48 | 49 | 47 | 1316981 |
| 1737480600 | 48 | -3 | -5.88 | 51 | 51.5 | 47.5 | 1512822 |
| 1737394200 | 51 | -2 | -3.77 | 52.5 | 52.5 | 50 | 1560753 |
| 1737135000 | 53 | 1.5 | 2.91 | 52.5 | 56 | 51.5 | 1869834 |
| 1737048600 | 51.5 | 2 | 4.04 | 54 | 55 | 51 | 1542170 |
| 1736962200 | 49.5 | -1 | -1.98 | 50.5 | 50.5 | 49.5 | 691272 |
| 1736875800 | 50.5 | -1.5 | -2.88 | 52.5 | 52.5 | 50.5 | 792651 |
| 1736789400 | 52 | 1 | 1.96 | 51 | 53 | 51 | 1090990 |
| 1736530200 | 51 | 0 | 0.00 | 51 | 51 | 50 | 784029 |
| 1736443800 | 51 | -2 | -3.77 | 53 | 53 | 51 | 1079499 |
| 1736357400 | 53 | -3 | -5.36 | 56 | 56 | 53 | 1119962 |
| 1736271000 | 56 | -1 | -1.75 | 56 | 56.5 | 55 | 1116616 |
| 1736184600 | 57 | 5 | 9.62 | 52 | 60.5 | 52 | 2936627 |
| 1735925400 | 52 | 0.5 | 0.97 | 51.5 | 52 | 51.5 | 517187 |
| 1735839000 | 51.5 | 1.5 | 3.00 | 50 | 53.5 | 50 | 1797638 |
| 1735666200 | 50 | 2.25 | 4.71 | 47.75 | 50 | 47.5 | 994139 |
| 1735579800 | 47.75 | -1.25 | -2.55 | 49 | 49 | 47.75 | 557175 |
| 1735320600 | 49 | -0.5 | -1.01 | 49.5 | 50 | 49 | 516713 |
| 1735061400 | 49.5 | 1.5 | 3.13 | 48 | 50.5 | 48 | 2078933 |
| 1734975000 | 48 | 0.5 | 1.05 | 48 | 48.5 | 46.5 | 3807534 |
| 1734715800 | 47.5 | -0.5 | -1.04 | 48 | 48 | 46.5 | 700754 |
| 1734629400 | 48 | 0.5 | 1.05 | 47.5 | 48.5 | 46.5 | 1439800 |
| 1734543000 | 47.5 | 2.5 | 5.56 | 45 | 47.5 | 44 | 820338 |
| 1734456600 | 45 | -0.75 | -1.64 | 45.75 | 45.75 | 44.5 | 667949 |
| 1734370200 | 45.75 | 2.75 | 6.40 | 43 | 46.5 | 43 | 1450798 |
| 1734111000 | 43 | -0.25 | -0.58 | 43.25 | 44 | 42.5 | 797907 |
| 1734024600 | 43.25 | -3 | -6.49 | 47 | 47 | 42.75 | 1947396 |
| 1733938200 | 46.25 | 2.5 | 5.71 | 43.75 | 47.5 | 43.75 | 1820700 |
| 1733851800 | 43.75 | -1.5 | -3.31 | 45.25 | 45.25 | 43.5 | 2133462 |
| 1733765400 | 45.25 | -0.75 | -1.63 | 46 | 46.5 | 45.25 | 2176547 |
| 1733506200 | 46 | -0.5 | -1.08 | 48 | 48 | 45.5 | 595931 |
| 1733419800 | 46.5 | 0 | 0.00 | 47.5 | 47.5 | 46 | 698605 |
| 1733333400 | 46.5 | -1.5 | -3.13 | 47.5 | 47.5 | 46.5 | 781399 |
| 1733247000 | 48 | 1 | 2.13 | 47 | 49.5 | 47 | 1241327 |
| 1733160600 | 47 | -1.2 | -2.49 | 49 | 49 | 47 | 744840 |
| 1732901400 | 48.2 | 0.7 | 1.47 | 47.5 | 50 | 46.5 | 1293224 |
| 1732815000 | 47.5 | 1.5 | 3.26 | 46 | 47.5 | 45.5 | 1070261 |
| 1732728600 | 46 | -2 | -4.17 | 48 | 48.75 | 46 | 1022089 |
| 1732642200 | 48 | -2 | -4.00 | 50 | 50 | 46.5 | 1380477 |
| 1732555800 | 50 | 1 | 2.04 | 49 | 52.5 | 49 | 2254600 |
| 1732296600 | 49 | 2.5 | 5.38 | 46.5 | 51.5 | 46.5 | 2244566 |
| 1732210200 | 46.5 | 2.25 | 5.08 | 44.25 | 50 | 44.25 | 3090174 |
| 1732123800 | 44.25 | -1.75 | -3.80 | 46 | 46 | 42.75 | 1600416 |
| 1732037400 | 46 | 0.8 | 1.77 | 46.5 | 48 | 44.5 | 1901331 |
| 1731951000 | 45.2 | -1.8 | -3.83 | 46.5 | 48.5 | 45.2 | 1471378 |
| 1731691800 | 47 | 0.5 | 1.08 | 46.5 | 49 | 45.5 | 2224594 |
| 1731605400 | 46.5 | -3.5 | -7.00 | 50 | 50 | 45.5 | 2647651 |
| 1731519000 | 50 | -0.7 | -1.38 | 50.5 | 50.5 | 48.5 | 1012773 |
| 1731432600 | 50.7 | 0.2 | 0.40 | 50.5 | 51 | 47.5 | 1668823 |
| 1731346200 | 50.5 | 1.5 | 3.06 | 49 | 51 | 48.5 | 1274420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
