Avacta Group PLC (AVCT)

AVCT
🏛️ Vereinigtes Königreich →
55.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 112.50 115.01 109.13 115.00 0.6M
2022-12-29 108.00 115.00 107.00 112.50 0.6M
2022-12-28 111.50 113.00 106.10 108.00 0.7M
2022-12-23 111.00 114.00 109.50 112.60 0.2M
2022-12-22 111.50 114.00 109.00 111.00 0.6M
2022-12-21 110.50 113.40 107.00 111.50 0.7M
2022-12-20 109.00 115.98 107.03 110.50 1.9M
2022-12-19 104.00 113.00 104.72 112.40 2.0M
2022-12-16 102.00 104.98 99.37 104.10 1.0M
2022-12-15 104.00 104.90 101.00 102.00 0.6M
2022-12-14 108.00 108.70 101.21 104.50 1.2M
2022-12-13 109.00 112.70 106.29 108.00 0.7M
2022-12-12 107.50 110.00 104.23 109.00 0.5M
2022-12-09 105.50 109.73 106.00 108.00 0.8M
2022-12-08 103.50 107.70 100.37 107.00 1.1M
2022-12-07 106.00 106.30 103.00 104.50 0.5M
2022-12-06 107.00 109.00 103.10 106.50 0.6M
2022-12-05 106.50 107.86 104.43 107.00 1.2M
2022-12-02 105.00 109.50 105.02 107.00 1.3M
2022-12-01 103.50 109.00 102.00 106.40 8.1M
2022-11-30 117.50 117.50 102.00 102.00 16.3M
2022-11-29 121.00 125.70 115.45 116.90 1.9M
2022-11-28 113.50 121.50 110.22 120.00 0.9M
2022-11-25 111.00 116.30 108.69 110.00 0.6M
2022-11-24 111.00 113.80 110.00 112.40 0.4M
2022-11-23 109.00 114.80 108.52 111.00 0.8M
2022-11-22 110.00 114.00 108.50 110.60 0.9M
2022-11-21 113.50 116.90 107.00 112.00 1.3M
2022-11-18 112.00 117.00 110.10 117.00 0.9M
2022-11-17 115.00 115.70 110.22 113.00 1.4M
2022-11-16 122.00 125.45 113.10 116.00 1.7M
2022-11-15 118.00 128.00 117.31 122.50 2.8M
2022-11-14 108.50 120.00 107.40 117.00 2.7M
2022-11-11 120.50 122.00 107.00 109.00 3.3M
2022-11-10 124.00 126.00 95.00 117.00 1.4M
2022-11-09 127.50 127.98 122.00 123.40 0.8M
2022-11-08 128.00 130.90 125.81 127.20 0.9M
2022-11-07 133.00 133.60 125.55 128.10 1.3M
2022-11-04 128.00 136.80 128.26 132.00 2.0M
2022-11-03 127.50 130.96 125.00 128.00 0.6M
2022-11-02 124.00 130.00 124.25 130.00 1.2M
2022-11-01 125.00 129.90 117.45 124.00 2.1M
2022-10-31 119.00 141.97 119.10 126.00 6.1M
2022-10-28 111.00 122.00 110.80 121.90 2.1M
2022-10-27 106.50 112.00 106.38 112.00 0.9M
2022-10-26 102.50 109.90 101.81 106.00 1.2M
2022-10-25 101.50 104.00 101.25 102.00 0.5M
2022-10-24 101.00 103.00 100.06 101.50 0.9M
2022-10-21 103.50 105.00 100.32 101.50 0.7M
2022-10-20 100.50 105.00 100.00 102.00 2.3M
2022-10-19 98.50 103.80 96.54 100.50 2.7M
2022-10-18 100.47 102.97 95.07 98.97 5.1M
2022-10-17 106.47 107.47 98.02 98.97 1.7M
2022-10-14 104.47 109.66 104.67 106.97 1.1M
2022-10-13 99.97 109.97 99.97 105.97 1.5M
2022-10-12 101.97 104.52 98.97 99.97 1.0M
2022-10-11 98.97 102.97 94.98 102.97 1.7M
2022-10-10 102.97 106.42 97.37 97.97 1.2M
2022-10-07 102.47 105.94 102.97 105.47 0.5M
2022-10-06 103.47 104.97 100.97 102.47 0.6M
2022-10-05 102.97 106.37 100.07 106.37 0.8M
2022-10-04 104.97 107.96 101.97 103.37 0.7M
2022-10-03 106.47 106.97 102.87 102.87 0.4M
2022-09-30 109.46 109.81 104.97 106.17 0.5M
2022-09-29 112.46 113.96 105.97 109.96 1.3M
2022-09-28 105.47 114.96 95.22 109.96 2.5M
2022-09-27 101.97 106.97 101.12 102.97 0.6M
2022-09-26 100.97 104.97 100.97 101.97 1.0M
2022-09-23 102.47 106.70 98.16 100.97 1.2M
2022-09-22 102.47 109.06 99.97 99.97 1.2M
2022-09-21 105.97 109.06 99.97 99.97 0.8M
2022-09-20 111.46 111.96 105.21 105.97 0.8M
2022-09-16 113.46 117.81 109.96 113.96 0.4M
2022-09-15 106.47 114.96 106.22 114.96 0.9M
2022-09-14 111.46 111.96 103.17 106.97 1.6M
2022-09-13 114.46 116.94 111.96 111.96 0.4M
2022-09-12 113.46 116.96 111.56 116.96 0.3M
2022-09-09 115.96 115.84 110.96 114.96 0.7M
2022-09-08 113.46 117.96 112.00 114.96 0.9M
2022-09-07 111.96 115.96 109.48 113.46 1.6M
2022-09-06 115.96 126.96 109.96 126.96 2.5M
2022-09-05 121.46 129.96 115.31 116.96 1.5M
2022-09-02 124.46 124.96 114.96 116.96 1.8M
2022-09-01 128.46 134.46 122.11 125.96 1.9M
2022-08-31 131.46 134.40 121.31 125.56 1.7M
2022-08-30 134.46 142.75 130.31 134.96 1.0M
2022-08-26 135.96 141.85 133.97 137.16 1.4M
2022-08-25 123.96 137.16 123.71 137.16 2.7M
2022-08-24 115.96 126.76 114.96 126.76 1.6M
2022-08-23 116.46 117.17 112.96 115.96 0.4M
2022-08-22 115.46 119.84 115.51 116.46 0.6M
2022-08-19 115.96 117.16 112.36 117.16 0.5M
2022-08-18 116.96 117.76 114.62 117.76 0.3M
2022-08-17 112.96 117.76 111.56 116.46 0.8M
2022-08-16 110.96 116.55 110.85 115.16 0.7M
2022-08-15 110.96 113.56 109.96 112.96 0.5M
2022-08-12 111.96 113.46 110.96 113.46 0.3M
2022-08-11 112.96 113.96 109.96 111.96 0.5M
2022-08-10 114.96 114.86 111.08 112.96 0.5M
2022-08-09 114.96 115.96 113.96 115.96 0.4M
2022-08-08 110.96 116.96 110.02 114.36 0.8M
2022-08-05 114.46 114.96 110.46 110.96 0.9M
2022-08-04 118.96 119.46 113.82 114.46 0.9M
2022-08-03 117.46 121.16 117.96 118.96 1.3M
2022-08-02 111.96 122.94 110.98 119.96 3.0M
2022-08-01 107.96 114.26 105.97 111.16 1.0M
2022-07-29 108.96 109.96 107.22 109.96 0.6M
2022-07-28 108.96 111.96 107.47 109.96 0.4M
2022-07-27 105.97 110.96 104.99 109.46 0.5M
2022-07-26 107.96 108.86 104.97 106.97 0.4M
2022-07-25 107.96 110.94 106.97 107.96 0.5M
2022-07-22 109.46 110.74 106.57 108.96 0.4M
2022-07-21 110.46 113.94 108.38 110.96 0.5M
2022-07-20 107.96 114.06 104.97 114.06 0.4M
2022-07-19 107.96 108.96 104.97 108.66 0.4M
2022-07-18 107.96 112.95 106.97 106.97 0.5M
2022-07-15 111.96 113.86 107.02 109.96 0.6M
2022-07-14 107.47 114.96 107.02 111.46 0.7M
2022-07-13 101.97 111.96 101.48 109.96 1.0M
2022-07-12 98.97 102.97 97.52 100.97 0.8M
2022-07-11 98.97 101.97 95.97 98.97 0.3M
2022-07-08 98.97 101.87 95.07 101.87 0.3M
2022-07-07 98.97 101.67 96.97 101.67 0.7M
2022-07-06 98.47 103.39 97.63 101.67 0.5M
2022-07-05 97.97 101.67 92.17 101.67 1.9M
2022-07-04 102.97 104.87 96.33 98.72 0.7M
2022-07-01 106.97 105.72 100.97 104.97 0.4M
2022-06-30 111.96 119.41 102.72 108.46 1.2M
2022-06-29 101.47 119.36 101.97 108.96 3.4M
2022-06-28 97.97 102.93 96.67 99.97 0.5M
2022-06-27 99.47 100.97 95.99 100.97 1.1M
2022-06-24 95.47 108.96 95.47 101.77 1.5M
2022-06-23 108.96 111.96 90.97 96.97 1.8M
2022-06-22 101.97 110.86 100.99 108.96 1.3M
2022-06-21 104.47 104.97 100.72 103.47 0.6M
2022-06-20 96.47 104.97 95.01 104.47 1.0M
2022-06-17 103.47 103.42 93.69 97.47 2.7M
2022-06-16 117.96 118.46 102.47 102.47 2.5M
2022-06-15 118.46 123.72 115.96 115.96 1.0M
2022-06-14 123.96 124.66 116.96 116.96 1.1M
2022-06-13 127.96 130.66 121.96 127.96 1.0M
2022-06-10 125.96 130.96 124.98 127.76 1.3M
2022-06-09 122.96 131.76 120.96 126.96 1.3M
2022-06-08 123.46 123.36 119.96 122.96 0.6M
2022-06-07 124.46 126.96 121.96 126.96 0.6M
2022-06-06 125.46 127.30 122.16 123.96 0.7M
2022-06-01 123.96 128.56 118.91 128.56 1.8M
2022-05-31 125.46 128.66 119.96 121.16 1.4M
2022-05-30 124.96 131.76 118.97 126.96 2.3M
2022-05-27 110.46 127.21 110.71 126.36 2.8M
2022-05-26 111.96 115.86 110.59 110.96 0.9M
2022-05-25 109.96 115.41 106.97 110.96 1.1M
2022-05-24 109.46 111.31 104.97 104.97 0.9M
2022-05-23 108.96 113.26 107.96 109.46 0.8M
2022-05-20 102.97 115.96 103.57 109.96 1.7M
2022-05-19 108.96 108.66 101.19 102.97 0.8M
2022-05-18 109.96 111.96 106.97 108.96 0.4M
2022-05-17 111.46 111.96 106.22 110.56 0.8M
2022-05-16 114.46 118.96 108.16 110.96 1.3M
2022-05-13 113.96 117.81 108.96 116.96 1.0M
2022-05-12 121.96 122.41 112.16 113.96 1.0M
2022-05-11 117.46 125.92 118.31 121.96 1.6M
2022-05-10 113.96 119.96 113.48 115.96 1.5M
2022-05-09 104.97 119.96 103.05 114.36 2.0M
2022-05-06 108.46 109.96 101.97 106.47 1.5M
2022-05-05 112.96 114.96 107.32 109.96 1.1M
2022-05-04 112.96 116.81 106.97 113.16 1.6M
2022-05-03 122.46 121.98 111.96 112.96 1.2M
2022-04-29 116.96 127.72 115.56 122.06 2.1M
2022-04-28 117.96 118.84 110.96 116.96 2.2M
2022-04-27 133.46 133.41 117.32 118.96 2.6M
2022-04-26 137.96 139.95 131.96 131.96 1.9M
2022-04-25 140.45 142.65 134.98 138.55 1.4M
2022-04-22 136.46 144.15 130.36 142.45 3.0M
2022-04-21 134.46 136.96 126.31 135.96 2.0M
2022-04-20 133.46 139.35 126.53 136.46 2.0M
2022-04-19 125.46 137.76 125.00 133.46 3.9M
2022-04-14 113.46 126.86 112.32 126.86 5.3M
2022-04-13 115.96 119.52 107.07 113.96 2.7M
2022-04-12 113.46 118.16 99.97 111.96 4.3M
2022-04-11 99.97 126.21 99.97 111.96 8.1M
2022-04-08 97.47 105.67 89.01 99.57 8.3M
2022-04-07 67.48 90.47 67.43 88.97 4.6M
2022-04-06 62.48 76.98 58.23 68.98 5.7M
2022-04-05 69.98 70.98 62.86 63.98 2.5M
2022-04-04 72.48 74.98 68.68 68.68 1.1M
2022-04-01 73.98 78.97 67.08 73.48 2.9M
2022-03-31 70.98 78.87 70.98 73.98 3.9M
2022-03-30 54.98 76.82 55.98 70.48 6.3M
2022-03-29 50.98 56.78 49.48 54.98 1.5M
2022-03-28 53.48 54.98 49.48 49.98 0.8M
2022-03-25 54.48 54.88 52.23 52.98 0.3M
2022-03-24 54.98 55.68 53.13 54.48 0.2M
2022-03-23 53.98 57.75 52.75 56.58 0.5M
2022-03-22 53.48 57.68 52.75 53.98 0.8M
2022-03-21 52.98 56.30 51.58 52.98 0.7M
2022-03-18 55.98 55.98 51.98 52.98 0.5M
2022-03-17 56.23 57.98 53.36 55.98 0.5M
2022-03-16 56.98 59.98 55.28 57.98 1.8M
2022-03-15 50.98 57.93 50.98 55.03 3.4M
2022-03-14 47.48 54.98 45.99 50.98 2.2M
2022-03-11 43.99 48.98 43.01 46.99 1.7M
2022-03-10 41.99 44.95 40.99 43.99 0.6M
2022-03-09 42.99 43.79 40.99 41.49 0.9M
2022-03-08 44.49 44.69 40.34 41.49 1.2M
2022-03-07 42.49 50.33 37.99 44.49 2.2M
2022-03-04 40.99 43.79 37.99 41.99 2.6M
2022-03-03 42.99 45.69 40.99 41.39 2.0M
2022-03-02 46.99 45.99 42.99 43.99 1.4M
2022-03-01 49.48 49.83 45.14 46.99 2.1M
2022-02-28 49.48 50.98 47.98 50.48 0.9M
2022-02-25 49.98 52.93 49.58 52.48 0.5M
2022-02-24 47.68 53.48 44.99 52.98 1.6M
2022-02-23 47.98 53.94 46.99 48.98 1.9M
2022-02-22 46.99 48.98 40.56 47.98 2.6M
2022-02-21 51.98 51.98 45.99 48.08 2.6M
2022-02-18 56.48 58.08 51.53 51.98 1.7M
2022-02-17 59.48 60.77 55.98 56.98 0.9M
2022-02-16 58.48 64.98 56.08 60.48 2.8M
2022-02-15 50.98 63.98 46.34 60.48 7.6M
2022-02-14 60.48 60.33 49.93 50.98 5.2M
2022-02-11 62.98 63.98 57.33 60.98 3.8M
2022-02-10 67.98 68.98 61.34 63.98 3.6M
2022-02-09 66.48 72.68 66.23 68.48 2.0M
2022-02-08 72.98 75.32 66.13 66.98 6.1M
2022-02-07 83.97 86.77 73.68 74.48 2.1M
2022-02-04 92.47 95.22 83.22 95.22 1.7M
2022-02-03 87.47 96.57 87.27 92.47 5.9M
2022-02-02 79.47 82.80 76.33 82.32 1.8M
2022-02-01 85.47 85.97 78.90 79.97 1.6M
2022-01-31 94.97 95.17 82.33 85.17 1.9M
2022-01-28 92.47 102.27 86.22 95.87 4.8M
2022-01-27 77.97 91.87 75.33 90.47 1.8M
2022-01-26 79.47 81.64 77.58 81.47 1.0M
2022-01-25 72.98 79.45 73.08 78.47 1.2M
2022-01-24 76.98 77.97 71.68 72.98 1.7M
2022-01-21 75.98 78.72 72.98 77.48 1.3M
2022-01-20 77.97 78.77 74.98 75.98 1.0M
2022-01-19 83.47 84.67 76.98 77.97 1.4M
2022-01-18 75.98 84.87 74.28 83.47 3.3M
2022-01-17 75.48 76.48 71.14 72.98 1.7M
2022-01-14 79.97 79.96 73.98 76.98 1.3M
2022-01-13 81.47 83.97 78.27 79.97 1.4M
2022-01-12 76.48 84.62 76.03 83.47 3.2M
2022-01-11 76.48 77.67 66.58 74.98 10.3M
2022-01-10 97.47 99.97 76.98 76.98 12.9M
2022-01-07 114.46 115.96 111.96 115.96 1.4M
2022-01-06 113.96 116.26 110.46 115.56 0.8M
2022-01-05 115.46 117.36 113.06 115.56 0.6M
2022-01-04 125.46 132.66 114.66 118.96 1.8M