Dark

AVCT
AVACTA GROUP PLC
stock LSE

Inactive

Aug 2, 2024

62.00GBX-6.061%(-4.00)2,135,694

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	66.0000	66.0000	62.0000	62.0000	-6.061%	2,135,694	0.000%
2024-08-01	68.0000	66.0000	66.0000	66.0000	-2.941%	1,116,672	-6.061%
2024-07-31	69.0000	69.0000	68.0000	68.0000	-1.449%	452,803	-8.824%
2024-07-30	70.0000	70.0000	67.5000	69.0000	-1.429%	729,024	-10.145%
2024-07-29	72.0000	72.0000	70.0000	70.0000	-2.778%	832,968	-11.429%
2024-07-26	70.5000	73.5000	72.0000	72.0000	+1.408%	1,268,111	-13.889%
2024-07-25	70.5000	72.0000	68.0000	71.0000	+0.709%	1,250,613	-12.676%
2024-07-24	68.5000	72.0000	67.0000	70.5000	+2.920%	1,296,838	-12.057%
2024-07-23	72.5000	68.5000	68.5000	68.5000	-5.517%	1,619,060	-9.489%
2024-07-22	73.5000	76.0000	71.5000	72.5000	-0.685%	1,706,298	-14.483%
2024-07-19	74.5000	74.5000	71.0000	73.0000	-1.218%	1,074,589	-15.068%
2024-07-18	68.0000	73.9000	65.6000	73.9000	+13.692%	4,240,538	-16.103%
2024-07-17	67.4000	72.0000	64.5000	65.0000	-6.475%	2,021,794	-4.615%
2024-07-16	73.0000	73.0000	63.5000	69.5000	-4.270%	4,845,668	-10.791%
2024-07-15	80.5000	74.5000	71.5000	72.6000	-12.000%	2,805,840	-14.601%
2024-07-10	75.5000	82.5000	77.0000	82.5000	+10.738%	5,118,181	-24.848%
2024-07-09	70.0000	77.5000	72.5000	74.5000	+6.429%	4,670,590	-16.779%
2024-07-08	66.5000	70.0000	66.0000	70.0000	+3.245%	3,259,711	-11.429%
2024-07-05	67.5000	73.0000	67.8000	67.8000	+1.194%	8,502,490	-8.555%
2024-07-04	59.5000	67.7500	62.0000	67.0000	+14.043%	5,930,544	-7.463%
2024-07-03	55.5000	61.5000	56.3000	58.7500	+5.287%	4,708,102	+5.532%
2024-07-02	53.2500	55.8000	50.5000	55.8000	+6.286%	2,219,668	+11.111%
2024-07-01	56.0000	56.0000	52.5000	52.5000	-5.405%	2,151,743	+18.095%
2024-06-28	52.5000	56.2500	53.2500	55.5000	+6.731%	4,592,346	+11.712%
2024-06-27	45.0000	52.0000	45.4000	52.0000	+15.556%	4,206,814	+19.231%
2024-06-26	43.7500	45.0000	43.4500	45.0000	+4.651%	2,697,809	+37.778%
2024-06-25	44.7500	44.7500	42.2500	43.0000	-3.911%	1,404,420	+44.186%
2024-06-24	46.2500	46.2500	43.5000	44.7500	-5.789%	1,435,454	+38.547%
2024-06-21	45.7500	47.5000	47.5000	47.5000	+3.825%	5,482,305	+30.526%
2024-06-20	40.0000	45.7500	40.0000	45.7500	+14.375%	4,949,602	+35.519%
2024-06-19	40.0000	41.2500	40.0000	40.0000	0.000%	1,853,733	+55.000%
2024-06-18	39.7500	40.2500	39.7500	40.0000	+0.629%	974,753	+55.000%
2024-06-17	40.2500	40.2500	39.7500	39.7500	-1.242%	982,218	+55.975%
2024-06-14	40.0000	40.5000	39.7500	40.2500	+0.625%	1,993,348	+54.037%
2024-06-13	40.2500	40.2500	40.0000	40.0000	-0.621%	942,938	+55.000%
2024-06-12	40.7500	40.7500	40.2500	40.2500	-1.227%	1,003,068	+54.037%
2024-06-11	40.5000	41.0000	40.2500	40.7500	+0.617%	2,042,005	+52.147%
2024-06-10	41.0000	40.8000	40.2500	40.5000	-1.220%	1,137,275	+53.086%
2024-06-07	41.2500	41.2500	40.7500	41.0000	-0.606%	1,514,961	+51.220%
2024-06-06	41.0000	41.7500	41.0000	41.2500	+0.610%	1,043,341	+50.303%
2024-06-05	41.5000	41.5000	40.5000	41.0000	-3.302%	1,170,583	+51.220%
2024-06-04	42.5000	42.4000	41.2500	42.4000	-0.235%	889,181	+46.226%
2024-06-03	42.7500	42.7500	41.0000	42.5000	+5.198%	1,905,516	+45.882%
2024-05-31	42.7500	40.4000	40.4000	40.4000	-6.047%	1,863,378	+53.465%
2024-05-30	42.0000	43.0000	43.0000	43.0000	+3.118%	1,426,793	+44.186%
2024-05-29	41.7500	41.7000	41.7000	41.7000	-0.714%	887,263	+48.681%
2024-05-28	43.0000	43.7500	42.0000	42.0000	-4.762%	1,286,094	+47.619%
2024-05-24	43.0000	44.1000	42.5000	44.1000	+0.227%	873,148	+40.590%
2024-05-23	42.2500	44.0000	44.0000	44.0000	+7.317%	3,631,687	+40.909%
2024-05-22	41.7500	41.7500	40.7500	41.0000	-1.796%	1,746,991	+51.220%
2024-05-21	42.7500	42.7500	41.5000	41.7500	-3.356%	1,703,898	+48.503%
2024-05-20	43.2500	43.2000	43.2000	43.2000	-0.116%	1,737,543	+43.519%
2024-05-17	43.5000	43.5000	42.5000	43.2500	-0.575%	1,341,586	+43.353%
2024-05-16	44.2500	44.2500	43.2500	43.5000	-1.695%	1,361,347	+42.529%
2024-05-15	44.7500	44.5000	43.5000	44.2500	-1.117%	1,450,867	+40.113%
2024-05-14	44.5000	44.7500	44.0000	44.7500	+1.016%	1,115,547	+38.547%
2024-05-13	45.5000	45.5000	44.3000	44.3000	-2.637%	1,075,841	+39.955%
2024-05-10	43.1000	45.7500	43.1000	45.5000	+5.814%	2,863,172	+36.264%
2024-05-09	45.0000	45.2500	43.0000	43.0000	-3.803%	2,035,236	+44.186%
2024-05-08	44.6000	45.2500	44.5000	44.7000	-0.887%	3,315,287	+38.702%
2024-05-07	45.5000	45.1000	45.1000	45.1000	-3.011%	3,413,113	+37.472%
2024-05-02	45.7500	46.5000	45.5000	46.5000	-0.535%	2,722,374	+33.333%
2024-05-01	45.0000	46.7500	44.2500	46.7500	+9,021.951%	2,495,493	+32.620%
2024-03-22	0.5325	0.5325	0.5050	0.5125	-1.442%	2,963,158	+11,997.561%
2024-03-21	0.5475	0.5400	0.5200	0.5200	-1.328%	3,107,627	+11,823.077%
2024-03-20	0.5250	0.5400	0.5270	0.5270	+1.346%	2,141,658	+11,664.706%
2024-03-19	0.5100	0.5300	0.5075	0.5200	+2.463%	3,742,457	+11,823.077%
2024-03-18	0.5225	0.5225	0.5025	0.5075	-2.871%	5,808,964	+12,116.749%
2024-03-15	0.5275	0.5275	0.5175	0.5225	-0.948%	1,613,179	+11,766.029%
2024-03-14	0.5325	0.5325	0.5250	0.5275	-0.939%	1,636,325	+11,653.555%
2024-03-13	0.5675	0.5550	0.5325	0.5325	-6.167%	2,543,888	+11,543.192%
2024-03-12	0.5675	0.5825	0.5475	0.5675	-0.088%	2,156,990	+10,825.110%
2024-03-11	0.5700	0.5800	0.5680	0.5680	-2.069%	3,259,100	+10,815.493%
2024-03-08	0.5550	0.5800	0.5650	0.5800	+5.455%	4,513,467	+10,589.655%
2024-03-07	0.5225	0.5550	0.5225	0.5500	+5.263%	3,954,836	+11,172.727%
2024-03-06	0.5275	0.5275	0.5225	0.5225	-0.948%	1,821,838	+11,766.029%
2024-03-05	0.5300	0.5275	0.5230	0.5275	-0.939%	3,155,797	+11,653.555%
2024-03-04	0.5450	0.5350	0.5300	0.5325	-2.294%	4,163,321	+11,543.192%
2024-03-01	0.5500	0.5525	0.5275	0.5450	0.000%	7,853,778	+11,276.147%
2024-02-29	0.5400	0.5450	0.5175	0.5450	-27.041%	27,991,761	+11,276.147%
2024-02-28	0.7700	0.7850	0.6750	0.7470	-1.451%	4,216,250	+8,199.866%
2024-02-27	0.8050	0.7580	0.7580	0.7580	-7.448%	2,522,475	+8,079.420%
2024-02-26	0.8550	0.8350	0.7750	0.8190	-4.767%	2,906,418	+7,470.208%
2024-02-23	0.7550	0.8600	0.8600	0.8600	+11.688%	7,069,956	+7,109.302%
2024-02-22	0.8750	0.8250	0.7700	0.7700	-12.000%	2,916,867	+7,951.948%
2024-02-21	0.9150	0.9100	0.8750	0.8750	-4.372%	2,122,802	+6,985.714%
2024-02-20	0.9400	0.9450	0.9100	0.9150	-2.139%	967,163	+6,675.956%
2024-02-19	0.9400	0.9350	0.8960	0.9350	-0.532%	2,202,411	+6,531.016%
2024-02-16	0.9600	0.9600	0.9350	0.9400	-2.083%	1,172,218	+6,495.745%
2024-02-15	1.0050	1.0050	0.9600	0.9600	-4.478%	935,400	+6,358.333%
2024-02-14	0.9700	1.0100	0.9700	1.0050	+4.687%	874,108	+6,069.154%
2024-02-13	0.9800	0.9850	0.9500	0.9600	-2.041%	1,159,918	+6,358.333%
2024-02-12	0.9950	0.9800	0.9750	0.9800	-2.000%	1,247,263	+6,226.531%
2024-02-09	1.0250	1.0100	1.0000	1.0000	-0.990%	1,016,706	+6,100.000%
2024-02-08	1.0200	1.0300	1.0100	1.0100	-0.980%	724,936	+6,038.614%
2024-02-07	1.0250	1.0250	1.0150	1.0200	-0.488%	1,084,432	+5,978.431%
2024-02-06	1.0500	1.0350	1.0050	1.0250	-2.381%	1,041,308	+5,948.780%
2024-02-05	1.0850	1.0850	1.0450	1.0500	-3.226%	1,004,575	+5,804.762%
2024-02-02	1.0500	1.0900	1.0450	1.0850	+3.333%	1,361,864	+5,614.286%
2024-02-01	1.0350	1.0500	1.0240	1.0500	+1.449%	929,077	+5,804.762%
2024-01-31	1.0400	1.0500	1.0350	1.0350	-0.957%	1,488,024	+5,890.338%
2024-01-30	1.0000	1.0650	1.0000	1.0450	+4.500%	1,076,947	+5,833.014%
2024-01-29	1.0050	1.0050	0.9900	1.0000	-0.498%	1,233,956	+6,100.000%
2024-01-26	1.0150	1.0200	1.0050	1.0050	-0.985%	954,831	+6,069.154%
2024-01-25	1.0250	1.0300	1.0100	1.0150	-0.976%	1,081,990	+6,008.374%
2024-01-24	1.0400	1.0600	1.0250	1.0250	-1.442%	1,052,877	+5,948.780%
2024-01-23	1.0100	1.0500	1.0100	1.0400	+2.970%	1,157,142	+5,861.538%
2024-01-22	1.0400	1.0440	0.9950	1.0100	-2.885%	2,652,898	+6,038.614%
2024-01-19	1.0500	1.0550	1.0350	1.0400	-0.478%	624,964	+5,861.538%
2024-01-18	1.0400	1.0450	1.0400	1.0450	-0.476%	934,140	+5,833.014%
2024-01-17	1.0650	1.0500	1.0500	1.0500	-1.869%	796,672	+5,804.762%
2024-01-16	1.0600	1.0850	1.0600	1.0700	+0.943%	854,299	+5,694.393%
2024-01-15	1.0700	1.0700	1.0600	1.0600	-0.563%	534,398	+5,749.057%
2024-01-12	1.0600	1.0660	1.0600	1.0660	+0.566%	929,841	+5,716.135%
2024-01-11	1.0950	1.0700	1.0600	1.0600	-3.196%	1,275,999	+5,749.057%
2024-01-10	1.1050	1.0950	1.0700	1.0950	-0.905%	588,358	+5,562.100%
2024-01-09	1.1050	1.1100	1.0950	1.1050	0.000%	696,217	+5,510.860%
2024-01-08	1.1400	1.1400	1.0900	1.1050	-3.070%	934,596	+5,510.860%
2024-01-05	1.1450	1.1500	1.1300	1.1400	-1.724%	715,581	+5,338.596%
2024-01-04	1.1700	1.1600	1.1600	1.1600	-0.855%	615,982	+5,244.828%
2024-01-03	1.1500	1.1900	1.1500	1.1700	0.000%	672,808	+5,199.145%
2024-01-02	1.1650	1.1700	1.1700	1.1700	+0.429%	95,820	+5,199.145%
2023-12-29	1.1450	1.1900	1.1450	1.1650	+1.747%	386,514	+5,221.888%
2023-12-28	1.1250	1.1450	1.1250	1.1450	+1.778%	457,138	+5,314.847%
2023-12-27	1.1150	1.1300	1.1100	1.1250	+0.897%	833,456	+5,411.111%
2023-12-22	1.1300	1.1300	1.1150	1.1150	0.000%	230,791	+5,460.538%
2023-12-21	1.1500	1.1500	1.1150	1.1150	-3.043%	798,306	+5,460.538%
2023-12-20	1.1850	1.2100	1.1350	1.1500	-2.954%	1,048,584	+5,291.304%
2023-12-19	1.1450	1.1950	1.1450	1.1850	+3.947%	1,558,947	+5,132.068%
2023-12-18	1.1150	1.1500	1.0900	1.1400	+3.636%	2,805,768	+5,338.596%
2023-12-15	1.1900	1.1450	1.1000	1.1000	-6.937%	2,672,153	+5,536.364%
2023-12-14	1.1900	1.2100	1.1100	1.1820	-0.672%	3,934,555	+5,145.347%
2023-12-13	1.3920	1.3920	1.1800	1.1900	-11.852%	6,253,289	+5,110.084%
2023-12-12	1.3450	1.3550	1.3450	1.3500	0.000%	1,387,865	+4,492.593%
2023-12-11	1.3050	1.3600	1.3300	1.3500	+3.448%	1,449,883	+4,492.593%
2023-12-08	1.3300	1.3300	1.2950	1.3050	-1.136%	2,010,461	+4,650.958%
2023-12-07	1.3450	1.3200	1.3200	1.3200	-1.859%	1,323,468	+4,596.970%
2023-12-06	1.3500	1.3500	1.3300	1.3450	+1.128%	1,063,719	+4,509.665%
2023-12-05	1.3450	1.3500	1.3300	1.3300	-1.335%	1,678,349	+4,561.654%
2023-12-04	1.3500	1.3480	1.3350	1.3480	-0.148%	2,026,571	+4,499.407%
2023-12-01	1.3750	1.3750	1.3500	1.3500	-1.460%	809,339	+4,492.593%
2023-11-30	1.3650	1.3700	1.3700	1.3700	+0.366%	601,585	+4,425.547%
2023-11-29	1.3850	1.3850	1.3500	1.3650	-1.087%	848,198	+4,442.125%
2023-11-28	1.3950	1.3800	1.3800	1.3800	-1.429%	1,025,187	+4,392.754%
2023-11-27	1.4100	1.4200	1.3950	1.4000	0.000%	1,588,861	+4,328.571%
2023-11-24	1.2900	1.4000	1.3700	1.4000	+8.527%	2,694,157	+4,328.571%
2023-11-23	1.2950	1.2900	1.2750	1.2900	+0.781%	1,815,163	+4,706.202%
2023-11-22	1.3300	1.3100	1.2800	1.2800	-3.030%	795,355	+4,743.750%
2023-11-21	1.3400	1.3200	1.3200	1.3200	-2.222%	613,682	+4,596.970%
2023-11-20	1.3400	1.3500	1.3450	1.3500	-0.442%	951,195	+4,492.593%
2023-11-17	1.3400	1.3560	1.3100	1.3560	+0.074%	934,744	+4,472.271%
2023-11-16	1.3700	1.3600	1.3300	1.3550	-1.095%	1,299,589	+4,475.646%
2023-11-15	1.3950	1.3850	1.3700	1.3700	-2.143%	703,217	+4,425.547%
2023-11-14	1.4150	1.4150	1.3500	1.4000	-1.408%	1,635,295	+4,328.571%
2023-11-13	1.4700	1.4700	1.4200	1.4200	-3.401%	1,583,692	+4,266.197%
2023-11-10	1.4550	1.4700	1.4700	1.4700	+1.031%	924,078	+4,117.687%
2023-11-09	1.4650	1.4750	1.4550	1.4550	-0.342%	934,541	+4,161.168%
2023-11-08	1.5000	1.4900	1.4600	1.4600	-2.667%	1,012,588	+4,146.575%
2023-11-07	1.4400	1.5150	1.4550	1.5000	+4.167%	2,015,094	+4,033.333%
2023-11-06	1.3950	1.4400	1.4400	1.4400	+3.226%	946,159	+4,205.556%
2023-11-03	1.4050	1.4050	1.3850	1.3950	-0.712%	803,372	+4,344.444%
2023-11-02	1.4200	1.4200	1.3550	1.4050	-1.056%	1,319,791	+4,312.811%
2023-11-01	1.3550	1.4200	1.3700	1.4200	+4.797%	1,041,122	+4,266.197%
2023-10-31	1.3100	1.3650	1.3400	1.3550	+2.652%	1,279,034	+4,475.646%
2023-10-30	1.3350	1.3200	1.3040	1.3200	-2.222%	1,008,991	+4,596.970%
2023-10-27	1.3150	1.3800	1.3150	1.3500	+2.662%	1,342,525	+4,492.593%
2023-10-26	1.3250	1.3250	1.2900	1.3150	-0.830%	827,639	+4,614.829%
2023-10-25	1.3400	1.3400	1.3260	1.3260	-1.045%	1,522,823	+4,575.716%
2023-10-24	1.2800	1.3400	1.2480	1.3400	+6.349%	2,422,858	+4,526.866%
2023-10-23	1.2950	1.2700	1.2300	1.2600	-3.077%	2,090,466	+4,820.635%
2023-10-20	1.3100	1.3000	1.3000	1.3000	-7.407%	3,004,240	+4,669.231%
2023-10-19	1.3900	1.4040	1.2950	1.4040	+1.739%	1,540,111	+4,315.954%
2023-10-18	1.3650	1.4150	1.3800	1.3800	+1.322%	1,785,569	+4,392.754%
2023-10-17	1.3450	1.3620	1.2840	1.3620	+0.889%	4,916,342	+4,452.129%
2023-10-16	1.5150	1.4400	1.3500	1.3500	-12.338%	3,941,373	+4,492.593%
2023-10-13	1.6150	1.5400	1.5000	1.5400	-3.509%	3,012,515	+3,925.974%
2023-10-12	1.5450	1.5960	1.5800	1.5960	+3.636%	4,804,212	+3,784.712%
2023-10-11	1.5100	1.6450	1.4920	1.5400	+1.987%	5,491,669	+3,925.974%
2023-10-10	1.3700	1.5150	1.3650	1.5100	+10.623%	4,205,934	+4,005.960%
2023-10-09	1.2650	1.3700	1.3050	1.3650	+7.480%	1,587,264	+4,442.125%
2023-10-06	1.2350	1.2750	1.2300	1.2700	+2.834%	984,908	+4,781.890%
2023-10-05	1.2500	1.2750	1.2350	1.2350	-0.403%	1,183,621	+4,920.243%
2023-10-04	1.2400	1.2400	1.2150	1.2400	+0.813%	747,071	+4,900.000%
2023-10-03	1.1850	1.2300	1.2300	1.2300	+3.361%	1,237,714	+4,940.650%
2023-10-02	1.2200	1.2240	1.1900	1.1900	-2.857%	1,737,133	+5,110.084%
2023-09-29	1.2250	1.2300	1.2100	1.2250	0.000%	835,536	+4,961.224%
2023-09-28	1.2400	1.2650	1.1900	1.2250	0.000%	3,195,176	+4,961.224%
2023-09-27	1.2200	1.2300	1.1900	1.2250	0.000%	1,078,958	+4,961.224%
2023-09-26	1.2800	1.2800	1.2150	1.2250	-4.297%	1,456,839	+4,961.224%
2023-09-25	1.2900	1.3300	1.2750	1.2800	-0.775%	1,978,077	+4,743.750%
2023-09-22	1.2800	1.3350	1.2650	1.2900	+0.781%	1,675,660	+4,706.202%
2023-09-21	1.2250	1.2900	1.2000	1.2800	+4.065%	1,983,388	+4,743.750%
2023-09-20	1.3200	1.2880	1.2200	1.2300	-5.385%	4,839,735	+4,940.650%
2023-09-19	1.1300	1.3000	1.1750	1.3000	+22.642%	6,666,713	+4,669.231%
2023-09-18	1.1400	1.1400	1.0550	1.0600	-7.018%	803,340	+5,749.057%
2023-09-15	1.1600	1.1640	1.1350	1.1400	-1.724%	669,214	+5,338.596%
2023-09-14	1.1500	1.1700	1.1600	1.1600	+1.399%	722,191	+5,244.828%
2023-09-13	1.1850	1.1440	1.1440	1.1440	-3.541%	759,260	+5,319.580%
2023-09-12	1.2000	1.2050	1.1860	1.1860	-0.753%	1,135,520	+5,127.656%
2023-09-11	1.1250	1.2050	1.1500	1.1950	+6.696%	2,119,162	+5,088.285%
2023-09-08	1.0600	1.1200	1.0750	1.1200	+5.660%	2,264,460	+5,435.714%
2023-09-07	1.1000	1.1000	1.0500	1.0600	+1.923%	757,257	+5,749.057%
2023-09-06	1.0400	1.0550	1.0300	1.0400	+0.193%	653,367	+5,861.538%
2023-09-05	1.0550	1.0380	1.0380	1.0380	-1.611%	680,515	+5,873.025%
2023-09-04	1.0450	1.0700	1.0400	1.0550	+0.476%	709,071	+5,776.777%
2023-09-01	1.0400	1.0500	1.0400	1.0500	-0.943%	1,599,758	+5,804.762%
2023-08-31	1.0250	1.0600	1.0350	1.0600	+3.415%	1,169,748	+5,749.057%
2023-08-30	1.0250	1.0250	1.0100	1.0250	0.000%	741,746	+5,948.780%
2023-08-29	1.0250	1.0250	1.0100	1.0250	+0.688%	945,807	+5,948.780%
2023-08-25	1.0500	1.0380	1.0180	1.0180	-3.048%	1,056,212	+5,990.373%
2023-08-24	1.0600	1.0750	1.0450	1.0500	0.000%	1,052,644	+5,804.762%
2023-08-23	1.0000	1.0500	1.0300	1.0500	+5.000%	1,383,085	+5,804.762%
2023-08-22	1.0000	1.0150	0.9800	1.0000	0.000%	1,059,579	+6,100.000%
2023-08-21	0.9900	1.0200	0.9800	1.0000	-1.961%	704,308	+6,100.000%
2023-08-18	0.9950	1.0200	0.9800	1.0200	0.000%	853,338	+5,978.431%
2023-08-17	1.0100	1.0200	1.0200	1.0200	+2.000%	544,357	+5,978.431%
2023-08-15	1.0400	1.0000	1.0000	1.0000	-3.846%	1,304,024	+6,100.000%
2023-08-14	1.0650	1.0750	1.0300	1.0400	-2.347%	797,172	+5,861.538%
2023-08-11	1.0750	1.1050	1.0650	1.0650	-0.930%	926,790	+5,721.596%
2023-08-10	1.0250	1.0900	1.0150	1.0750	+4.878%	974,991	+5,667.442%
2023-08-09	1.0300	1.0750	1.0250	1.0250	-0.485%	692,915	+5,948.780%
2023-08-08	1.0750	1.0300	1.0300	1.0300	-4.186%	2,398,621	+5,919.417%
2023-08-07	1.0550	1.1080	1.0700	1.0750	+0.467%	1,721,274	+5,667.442%
2023-08-04	1.0050	1.0700	1.0700	1.0700	+9.072%	1,709,237	+5,694.393%
2023-08-03	0.9850	0.9810	0.9810	0.9810	-0.406%	1,268,601	+6,220.082%
2023-08-02	0.9400	0.9900	0.9400	0.9850	+4.787%	1,018,009	+6,194.416%
2023-08-01	0.9500	0.9990	0.9400	0.9400	+2.174%	757,646	+6,495.745%
2023-07-28	0.9250	0.9300	0.8910	0.9200	-0.541%	2,237,398	+6,639.130%
2023-07-27	0.9650	0.9600	0.9250	0.9250	-4.145%	1,153,251	+6,602.703%
2023-07-26	0.9700	0.9800	0.9600	0.9650	-1.430%	648,595	+6,324.870%
2023-07-25	0.9700	0.9790	0.9790	0.9790	+0.928%	1,525,448	+6,232.993%
2023-07-24	1.0050	0.9700	0.9700	0.9700	-3.483%	1,051,777	+6,291.753%
2023-07-21	1.0050	1.0050	0.9800	1.0050	+1.515%	633,177	+6,069.154%
2023-07-20	1.0200	1.0050	0.9900	0.9900	-2.463%	1,041,040	+6,162.626%
2023-07-19	1.0050	1.0200	1.0050	1.0150	+0.995%	985,492	+6,008.374%
2023-07-18	1.0250	1.0250	0.9900	1.0050	-0.985%	1,061,348	+6,069.154%
2023-07-17	1.0300	1.0400	1.0100	1.0150	-1.456%	579,960	+6,008.374%
2023-07-14	1.0300	1.0350	1.0250	1.0300	+1.478%	840,826	+5,919.417%
2023-07-13	1.0300	1.0350	1.0150	1.0150	-1.932%	317,064	+6,008.374%
2023-07-12	1.0400	1.0500	1.0250	1.0350	0.000%	517,052	+5,890.338%
2023-07-11	1.0550	1.0550	1.0350	1.0350	-1.896%	481,354	+5,890.338%
2023-07-10	1.0550	1.0550	1.0350	1.0550	0.000%	408,289	+5,776.777%
2023-07-07	1.0400	1.0800	1.0400	1.0550	+1.442%	623,500	+5,776.777%
2023-07-06	1.0300	1.0400	1.0150	1.0400	+0.971%	619,276	+5,861.538%
2023-07-05	1.0400	1.0800	1.0300	1.0300	-0.962%	623,773	+5,919.417%
2023-07-04	1.0400	1.0550	1.0350	1.0400	0.000%	357,090	+5,861.538%
2023-07-03	1.0750	1.0650	1.0400	1.0400	-3.256%	843,754	+5,861.538%
2023-06-30	1.0800	1.0920	1.0400	1.0750	-0.463%	845,198	+5,667.442%
2023-06-29	1.0700	1.1000	1.0650	1.0800	-1.818%	725,940	+5,640.741%
2023-06-28	1.1800	1.2000	1.1000	1.1000	-6.780%	3,440,356	+5,536.364%
2023-06-27	1.2200	1.2550	1.1760	1.1800	-4.065%	1,135,175	+5,154.237%
2023-06-26	1.2200	1.2400	1.2300	1.2300	+0.820%	997,947	+4,940.650%
2023-06-23	1.1700	1.2450	1.1700	1.2200	+3.741%	2,202,893	+4,981.967%
2023-06-22	1.1550	1.1760	1.1550	1.1760	+1.818%	1,540,120	+5,172.109%
2023-06-21	1.1250	1.1800	1.1050	1.1550	+9.479%	3,572,325	+5,267.965%
2023-06-20	1.0650	1.0700	1.0550	1.0550	-0.472%	516,938	+5,776.777%
2023-06-19	1.0250	1.0600	1.0600	1.0600	+7.071%	2,033,463	+5,749.057%
2023-06-16	1.0200	1.0400	0.9900	0.9900	-2.941%	1,086,846	+6,162.626%
2023-06-15	1.0300	1.0300	1.0200	1.0200	-0.971%	1,469,137	+5,978.431%
2023-06-14	1.0400	1.0400	1.0000	1.0300	-1.435%	1,834,738	+5,919.417%
2023-06-13	1.0500	1.0750	1.0400	1.0450	-2.791%	1,042,882	+5,833.014%
2023-06-12	1.0900	1.1050	1.0600	1.0750	-1.376%	860,588	+5,667.442%
2023-06-09	1.1150	1.1200	1.0900	1.0900	-2.242%	419,420	+5,588.073%
2023-06-08	1.1050	1.1200	1.0950	1.1150	+0.905%	576,517	+5,460.538%
2023-06-07	1.1000	1.1150	1.1000	1.1050	+0.455%	517,112	+5,510.860%
2023-06-06	1.1050	1.1000	1.1000	1.1000	-0.901%	1,063,682	+5,536.364%
2023-06-05	1.0850	1.1450	1.1080	1.1100	+2.778%	1,253,104	+5,485.586%
2023-06-02	1.0600	1.0800	1.0400	1.0800	+3.846%	668,561	+5,640.741%
2023-06-01	1.0850	1.0750	1.0350	1.0400	-3.704%	1,238,887	+5,861.538%
2023-05-31	1.0550	1.0800	1.0600	1.0800	+2.273%	899,672	+5,640.741%
2023-05-30	1.0600	1.0800	1.0560	1.0560	-2.222%	629,459	+5,771.212%
2023-05-26	1.0850	1.0800	1.0800	1.0800	-0.461%	597,065	+5,640.741%
2023-05-25	1.0750	1.1000	1.0800	1.0850	+1.402%	578,189	+5,614.286%
2023-05-24	1.0950	1.0950	1.0700	1.0700	-2.283%	430,033	+5,694.393%
2023-05-23	1.1200	1.1200	1.0850	1.0950	-2.232%	691,010	+5,562.100%
2023-05-22	1.1200	1.1300	1.1200	1.1200	0.000%	306,884	+5,435.714%
2023-05-19	1.0750	1.1250	1.0750	1.1200	+3.704%	883,931	+5,435.714%
2023-05-18	1.0800	1.0800	1.0560	1.0800	+0.935%	1,184,501	+5,640.741%
2023-05-17	1.1000	1.1000	1.0600	1.0700	-1.835%	1,363,634	+5,694.393%
2023-05-16	1.1400	1.0900	1.0900	1.0900	-5.052%	958,215	+5,588.073%
2023-05-15	1.1300	1.1480	1.0950	1.1480	+1.145%	1,131,304	+5,300.697%
2023-05-12	1.1600	1.1600	1.1150	1.1350	-1.304%	1,465,319	+5,362.555%
2023-05-11	1.1100	1.1500	1.1320	1.1500	+4.545%	1,206,508	+5,291.304%
2023-05-10	1.1350	1.1450	1.1000	1.1000	-1.786%	1,643,239	+5,536.364%
2023-05-09	1.1600	1.1380	1.1200	1.1200	-3.448%	1,454,945	+5,435.714%
2023-05-05	1.1450	1.2240	1.1300	1.1600	+1.754%	1,391,692	+5,244.828%
2023-05-04	1.1500	1.1600	1.1300	1.1400	-1.724%	1,568,018	+5,338.596%
2023-05-03	1.1850	1.2000	1.1450	1.1600	-2.521%	1,431,541	+5,244.828%
2023-05-02	1.2250	1.2000	1.1900	1.1900	-3.252%	828,077	+5,110.084%
2023-04-28	1.2550	1.2550	1.2300	1.2300	-2.381%	1,414,481	+4,940.650%
2023-04-27	1.2750	1.2600	1.2300	1.2600	+0.159%	1,103,518	+4,820.635%
2023-04-26	1.2850	1.2700	1.2350	1.2580	-1.101%	989,713	+4,828.458%
2023-04-25	1.3300	1.2720	1.2720	1.2720	-2.529%	1,469,827	+4,774.214%
2023-04-24	1.3200	1.3300	1.2750	1.3050	-1.509%	1,492,569	+4,650.958%
2023-04-21	1.3050	1.3400	1.2800	1.3250	+0.760%	1,300,809	+4,579.245%
2023-04-20	1.2900	1.3200	1.2900	1.3150	+1.938%	849,444	+4,614.829%
2023-04-19	1.2950	1.2900	1.2900	1.2900	-0.386%	1,261,239	+4,706.202%
2023-04-18	1.3550	1.3150	1.2700	1.2950	-6.295%	1,890,442	+4,687.645%
2023-04-17	1.4350	1.3820	1.3820	1.3820	-0.576%	2,111,169	+4,386.252%
2023-04-14	1.3300	1.4250	1.3800	1.3900	+6.107%	1,894,577	+4,360.432%
2023-04-13	1.3500	1.3100	1.3100	1.3100	-2.963%	790,014	+4,632.824%
2023-04-12	1.3500	1.3500	1.3500	1.3500	0.000%	1,099,751	+4,492.593%
2023-04-11	1.3250	1.3700	1.3450	1.3500	+1.887%	2,294,517	+4,492.593%
2023-04-06	1.2450	1.3250	1.2850	1.3250	+8.607%	3,834,020	+4,579.245%
2023-04-05	1.1750	1.2200	1.2200	1.2200	+5.172%	2,489,261	+4,981.967%
2023-04-04	1.1650	1.1850	1.1600	1.1600	-0.855%	879,343	+5,244.828%
2023-04-03	1.1250	1.1950	1.1280	1.1700	+5.405%	1,302,725	+5,199.145%
2023-03-31	1.1350	1.1600	1.1100	1.1100	-2.203%	817,569	+5,485.586%
2023-03-30	1.1050	1.1850	1.0900	1.1350	+4.128%	1,350,063	+5,362.555%
2023-03-29	1.1450	1.0900	1.0900	1.0900	-4.803%	615,293	+5,588.073%
2023-03-28	1.1800	1.2050	1.1450	1.1450	-2.966%	492,401	+5,314.847%
2023-03-27	1.1450	1.1800	1.1800	1.1800	+3.965%	1,383,662	+5,154.237%
2023-03-24	1.1100	1.1650	1.0850	1.1350	+0.889%	1,594,956	+5,362.555%
2023-03-23	1.1750	1.1250	1.1250	1.1250	-5.063%	1,440,582	+5,411.111%
2023-03-22	1.2000	1.2050	1.1850	1.1850	-1.250%	1,108,503	+5,132.068%
2023-03-21	1.2000	1.2000	1.1550	1.2000	0.000%	1,655,162	+5,066.667%
2023-03-20	1.2850	1.2250	1.2000	1.2000	-7.550%	2,018,654	+5,066.667%
2023-03-17	1.3050	1.3100	1.2980	1.2980	-0.536%	1,008,475	+4,676.579%
2023-03-16	1.2700	1.3050	1.2750	1.3050	+1.953%	731,059	+4,650.958%
2023-03-15	1.3100	1.3300	1.2650	1.2800	-2.290%	1,750,676	+4,743.750%
2023-03-14	1.3400	1.3400	1.3100	1.3100	-2.239%	609,834	+4,632.824%
2023-03-13	1.3650	1.3900	1.3150	1.3400	-2.545%	1,175,361	+4,526.866%
2023-03-10	1.3150	1.4200	1.3450	1.3750	+3.383%	1,711,188	+4,409.091%
2023-03-09	1.2750	1.3600	1.2750	1.3300	+3.502%	1,554,159	+4,561.654%
2023-03-08	1.2650	1.2850	1.2250	1.2850	+1.984%	1,706,324	+4,724.903%
2023-03-07	1.2450	1.2600	1.2600	1.2600	-1.408%	1,387,824	+4,820.635%
2023-03-06	1.3500	1.2780	1.2200	1.2780	-5.613%	4,199,659	+4,751.330%
2023-03-03	1.3850	1.3540	1.3540	1.3540	-2.238%	1,505,133	+4,479.025%
2023-03-02	1.3500	1.4300	1.3400	1.3850	+1.095%	1,756,437	+4,376.534%
2023-03-01	1.4150	1.3700	1.3700	1.3700	-4.196%	2,793,706	+4,425.547%
2023-02-28	1.4500	1.4300	1.3930	1.4300	-1.379%	4,961,363	+4,235.664%
2023-02-27	1.6100	1.4580	1.4500	1.4500	-9.938%	4,630,989	+4,175.862%
2023-02-24	1.5950	1.6950	1.5950	1.6100	0.000%	1,234,556	+3,750.932%
2023-02-23	1.6550	1.6100	1.6100	1.6100	-1.529%	2,405,597	+3,750.932%
2023-02-22	1.6250	1.6900	1.5750	1.6350	+1.553%	2,213,770	+3,692.049%
2023-02-21	1.6900	1.6750	1.6100	1.6100	-4.394%	1,446,780	+3,750.932%
2023-02-20	1.6800	1.6840	1.6840	1.6840	+0.238%	1,075,444	+3,581.710%
2023-02-17	1.6800	1.7000	1.6800	1.6800	0.000%	1,130,741	+3,590.476%
2023-02-16	1.6700	1.6900	1.6650	1.6800	+0.599%	819,053	+3,590.476%
2023-02-15	1.6350	1.7200	1.6650	1.6700	+0.602%	834,243	+3,612.575%
2023-02-14	1.5900	1.6600	1.5800	1.6600	+5.598%	1,191,366	+3,634.940%
2023-02-13	1.6950	1.6900	1.5720	1.5720	-7.529%	4,254,469	+3,844.020%
2023-02-10	1.8050	1.8050	1.6700	1.7000	-8.108%	4,296,794	+3,547.059%
2023-02-09	1.8500	1.8500	1.7600	1.8500	0.000%	2,357,226	+3,251.351%
2023-02-08	1.8150	1.8750	1.8300	1.8500	+1.093%	2,659,481	+3,251.351%
2023-02-07	1.7150	1.8300	1.7850	1.8300	+6.395%	3,822,692	+3,287.978%
2023-02-06	1.6150	1.7200	1.6860	1.7200	+6.766%	4,078,122	+3,504.651%
2023-02-03	1.5800	1.6400	1.6110	1.6110	+1.640%	1,694,949	+3,748.541%
2023-02-02	1.5400	1.6050	1.5400	1.5850	+2.922%	2,090,528	+3,811.672%
2023-02-01	1.4650	1.5550	1.4550	1.5400	+7.919%	3,027,412	+3,925.974%
2023-01-31	1.5000	1.4270	1.4270	1.4270	-6.732%	1,050,862	+4,244.779%
2023-01-30	1.4450	1.5300	1.5300	1.5300	+6.250%	1,847,370	+3,952.288%
2023-01-27	1.4750	1.4550	1.4400	1.4400	-2.703%	2,966,790	+4,205.556%
2023-01-26	1.5200	1.4800	1.4800	1.4800	-3.520%	1,209,314	+4,089.189%
2023-01-25	1.5700	1.5340	1.5340	1.5340	-2.911%	1,685,536	+3,941.721%
2023-01-24	1.5800	1.6100	1.5700	1.5800	-1.741%	1,003,804	+3,824.051%
2023-01-23	1.5400	1.6080	1.6080	1.6080	+3.742%	1,871,906	+3,755.721%
2023-01-20	1.5400	1.5600	1.5400	1.5500	-0.958%	1,960,619	+3,900.000%
2023-01-19	1.6000	1.5750	1.5650	1.5650	-3.096%	3,103,246	+3,861.661%
2023-01-18	1.5800	1.6550	1.6150	1.6150	+4.328%	5,284,538	+3,739.009%
2023-01-17	1.5000	1.6290	1.5480	1.5480	+12.174%	11,627,509	+3,905.168%
2023-01-16	1.3150	1.3950	1.3050	1.3800	+2.908%	1,862,619	+4,392.754%
2023-01-13	1.3000	1.3410	1.3410	1.3410	+3.154%	1,843,303	+4,523.415%
2023-01-12	1.2700	1.3050	1.2450	1.3000	+1.881%	1,310,849	+4,669.231%
2023-01-11	1.2350	1.2760	1.2760	1.2760	+3.740%	1,712,452	+4,758.934%
2023-01-10	1.2900	1.2300	1.2300	1.2300	-4.280%	859,502	+4,940.650%
2023-01-09	1.2350	1.3100	1.2600	1.2850	+1.984%	1,624,271	+4,724.903%
2023-01-06	1.2500	1.2650	1.2250	1.2600	+0.398%	1,340,976	+4,820.635%
2023-01-05	1.2700	1.2750	1.2500	1.2550	-1.181%	1,722,587	+4,840.239%
2023-01-04	1.2150	1.2700	1.2210	1.2700	+4.527%	3,696,437	+4,781.890%

.dark-mode .DfNRjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DfNRjC{ color: #333333; background-color: white; border: 2px solid #333333; }AVCTAVACTA GROUP PLCstock LSE

AVCT
AVACTA GROUP PLC
stock LSE