Avacta Group PLC AVCT
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 72,00-0,50 (-%0,69)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 72,00 | GBp 72,00 | 0 |
| 2026-09-29 | GBp 72,00 | -%0,69 | GBp 72,50 | GBp 74,00 | GBp 71,00 | 614,16K |
| 2026-09-28 | GBp 72,50 | -%0,41 | GBp 74,00 | GBp 75,00 | GBp 72,00 | 532,00K |
| 2026-09-25 | GBp 72,80 | -%1,62 | GBp 75,50 | GBp 77,00 | GBp 70,72 |
| 1,88M |
| 2026-09-24 | GBp 74,00 | -%1,33 | GBp 74,50 | GBp 75,00 | GBp 73,00 | 358,93K |
| 2026-09-23 | GBp 75,00 | %0,00 | GBp 75,00 | GBp 76,00 | GBp 72,94 | 748,15K |
| 2026-09-22 | GBp 75,00 | -%3,85 | GBp 78,00 | GBp 79,00 | GBp 74,00 | 1,08M |
| 2026-09-21 | GBp 78,00 | %0,00 | GBp 78,00 | GBp 81,00 | GBp 76,00 | 1,16M |
| 2026-09-18 | GBp 78,00 | +%2,63 | GBp 75,50 | GBp 80,00 | GBp 75,00 | 1,34M |
| 2026-09-17 | GBp 76,00 | -%3,31 | GBp 79,00 | GBp 81,00 | GBp 74,00 | 3,09M |
| 2026-09-16 | GBp 78,60 | -%1,75 | GBp 84,50 | GBp 88,00 | GBp 78,00 | 7,73M |
| 2026-09-15 | GBp 80,00 | +%5,96 | GBp 76,00 | GBp 80,80 | GBp 74,00 | 4,50M |
| 2026-09-14 | GBp 75,50 | +%3,42 | GBp 73,00 | GBp 77,68 | GBp 72,00 | 3,77M |
| 2026-09-11 | GBp 73,00 | +%5,95 | GBp 70,50 | GBp 73,00 | GBp 69,00 | 1,61M |
| 2026-09-10 | GBp 68,90 | -%2,96 | GBp 71,50 | GBp 74,00 | GBp 68,90 | 1,08M |
| 2026-09-09 | GBp 71,00 | +%3,65 | GBp 68,50 | GBp 72,00 | GBp 68,00 | 2,21M |
| 2026-09-08 | GBp 68,50 | +%3,01 | GBp 66,50 | GBp 70,00 | GBp 66,00 | 1,27M |
| 2026-09-07 | GBp 66,50 | -%1,48 | GBp 67,50 | GBp 69,00 | GBp 65,00 | 411,61K |
| 2026-09-04 | GBp 67,50 | +%2,27 | GBp 67,00 | GBp 69,00 | GBp 65,00 | 477,72K |
| 2026-09-03 | GBp 66,00 | -%1,49 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 426,44K |
| 2026-09-02 | GBp 67,00 | -%1,47 | GBp 68,00 | GBp 69,00 | GBp 64,00 | 1,68M |
| 2026-09-01 | GBp 68,00 | -%0,29 | GBp 68,00 | GBp 71,00 | GBp 67,00 | 1,45M |
| 2026-08-28 | GBp 68,20 | -%1,16 | GBp 68,50 | GBp 69,00 | GBp 67,00 | 672,52K |
| 2026-08-27 | GBp 69,00 | -%0,29 | GBp 68,50 | GBp 69,00 | GBp 67,00 | 441,74K |
| 2026-08-26 | GBp 69,20 | -%0,43 | GBp 70,50 | GBp 72,00 | GBp 67,00 | 939,40K |
| 2026-08-25 | GBp 69,50 | +%1,02 | GBp 69,50 | GBp 74,00 | GBp 68,00 | 1,47M |
| 2026-08-24 | GBp 68,80 | +%1,18 | GBp 68,00 | GBp 71,00 | GBp 67,00 | 736,01K |
| 2026-08-21 | GBp 68,00 | -%0,73 | GBp 68,50 | GBp 70,00 | GBp 66,00 | 799,04K |
| 2026-08-20 | GBp 68,50 | +%3,79 | GBp 66,00 | GBp 70,00 | GBp 65,93 | 1,70M |
| 2026-08-19 | GBp 66,00 | +%0,76 | GBp 65,50 | GBp 67,00 | GBp 64,00 | 806,69K |
| 2026-08-18 | GBp 65,50 | +%1,55 | GBp 64,50 | GBp 66,35 | GBp 63,00 | 1,61M |
| 2026-08-17 | GBp 64,50 | +%0,78 | GBp 64,00 | GBp 66,00 | GBp 63,30 | 506,19K |
| 2026-08-14 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 65,00 | GBp 63,00 | 266,92K |
| 2026-08-13 | GBp 64,00 | -%0,78 | GBp 64,50 | GBp 65,00 | GBp 63,37 | 427,53K |
| 2026-08-12 | GBp 64,50 | +%0,62 | GBp 63,50 | GBp 65,00 | GBp 63,00 | 605,24K |
| 2026-08-11 | GBp 64,10 | -%1,38 | GBp 65,00 | GBp 74,50 | GBp 63,66 | 1,06M |
| 2026-08-10 | GBp 65,00 | -%2,99 | GBp 67,00 | GBp 68,00 | GBp 64,35 | 1,16M |
| 2026-08-07 | GBp 67,00 | -%0,74 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 461,69K |
| 2026-08-06 | GBp 67,50 | -%1,46 | GBp 68,50 | GBp 68,25 | GBp 66,25 | 683,20K |
| 2026-08-05 | GBp 68,50 | +%0,74 | GBp 68,00 | GBp 70,00 | GBp 67,00 | 1,08M |
| 2026-08-04 | GBp 68,00 | -%0,73 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 696,31K |
| 2026-08-03 | GBp 68,50 | +%3,01 | GBp 66,50 | GBp 70,00 | GBp 66,00 | 1,06M |
| 2026-07-31 | GBp 66,50 | -%2,06 | GBp 68,00 | GBp 69,00 | GBp 66,00 | 1,17M |
| 2026-07-30 | GBp 67,90 | -%1,59 | GBp 69,00 | GBp 69,00 | GBp 67,00 | 604,39K |
| 2026-07-29 | GBp 69,00 | +%0,73 | GBp 68,00 | GBp 70,00 | GBp 67,00 | 777,24K |
| 2026-07-28 | GBp 68,50 | -%0,72 | GBp 69,50 | GBp 70,00 | GBp 68,00 | 505,36K |
| 2026-07-27 | GBp 69,00 | -%1,43 | GBp 69,00 | GBp 72,00 | GBp 68,00 | 862,57K |
| 2026-07-24 | GBp 70,00 | +%1,45 | GBp 69,00 | GBp 70,00 | GBp 68,00 | 472,83K |
| 2026-07-23 | GBp 69,00 | +%1,47 | GBp 68,00 | GBp 70,00 | GBp 67,00 | 1,02M |
| 2026-07-22 | GBp 68,00 | +%1,49 | GBp 68,00 | GBp 69,00 | GBp 67,00 | 456,44K |
| 2026-07-21 | GBp 67,00 | -%0,74 | GBp 67,50 | GBp 69,00 | GBp 67,00 | 685,20K |
| 2026-07-20 | GBp 67,50 | -%3,57 | GBp 70,00 | GBp 72,00 | GBp 67,00 | 882,43K |
| 2026-07-17 | GBp 70,00 | +%2,19 | GBp 68,50 | GBp 72,00 | GBp 67,32 | 1,40M |
| 2026-07-16 | GBp 68,50 | -%0,72 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 877,38K |
| 2026-07-15 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 69,25 | GBp 67,63 | 406,51K |
| 2026-07-14 | GBp 69,00 | +%0,73 | GBp 68,50 | GBp 71,00 | GBp 67,00 | 445,10K |
| 2026-07-13 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 72,00 | GBp 67,00 | 1,35M |
| 2026-07-10 | GBp 68,50 | -%2,84 | GBp 70,50 | GBp 71,00 | GBp 68,30 | 506,48K |
| 2026-07-09 | GBp 70,50 | +%1,44 | GBp 70,00 | GBp 73,00 | GBp 68,00 | 548,22K |
| 2026-07-08 | GBp 69,50 | -%1,42 | GBp 71,00 | GBp 72,00 | GBp 68,00 | 1,19M |
| 2026-07-07 | GBp 70,50 | -%3,42 | GBp 72,50 | GBp 73,00 | GBp 70,00 | 936,90K |
| 2026-07-06 | GBp 73,00 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 72,00 | 707,29K |
| 2026-07-03 | GBp 73,00 | +%0,69 | GBp 72,50 | GBp 73,00 | GBp 72,00 | 513,20K |
| 2026-07-02 | GBp 72,50 | -%1,49 | GBp 73,50 | GBp 74,00 | GBp 72,00 | 558,47K |
| 2026-07-01 | GBp 73,60 | +%0,14 | GBp 73,50 | GBp 75,00 | GBp 73,00 | 867,92K |
| 2026-06-30 | GBp 73,50 | -%3,29 | GBp 76,00 | GBp 77,00 | GBp 72,60 | 1,18M |
| 2026-06-29 | GBp 76,00 | -%3,80 | GBp 77,50 | GBp 78,00 | GBp 76,00 | 2,24M |
| 2026-06-26 | GBp 79,00 | +%3,95 | GBp 74,00 | GBp 82,00 | GBp 74,15 | 3,16M |
| 2026-06-25 | GBp 76,00 | +%4,83 | GBp 74,00 | GBp 76,00 | GBp 72,00 | 2,75M |
| 2026-06-24 | GBp 72,50 | +%0,42 | GBp 72,00 | GBp 73,70 | GBp 71,00 | 850,90K |
| 2026-06-23 | GBp 72,20 | +%0,28 | GBp 71,00 | GBp 73,00 | GBp 70,00 | 1,33M |
| 2026-06-22 | GBp 72,00 | -%1,37 | GBp 73,00 | GBp 75,00 | GBp 72,30 | 1,71M |
| 2026-06-19 | GBp 73,00 | -%0,68 | GBp 73,50 | GBp 75,00 | GBp 72,00 | 975,76K |
| 2026-06-18 | GBp 73,50 | %0,00 | GBp 73,50 | GBp 75,00 | GBp 72,00 | 933,09K |
| 2026-06-17 | GBp 73,50 | +%0,68 | GBp 73,50 | GBp 76,00 | GBp 72,00 | 1,65M |
| 2026-06-16 | GBp 73,00 | +%2,82 | GBp 71,00 | GBp 74,25 | GBp 70,00 | 1,29M |
| 2026-06-15 | GBp 71,00 | %0,00 | GBp 71,00 | GBp 72,00 | GBp 70,00 | 761,07K |
| 2026-06-12 | GBp 71,00 | +%3,65 | GBp 68,50 | GBp 73,00 | GBp 68,00 | 1,45M |
| 2026-06-11 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 71,00 | GBp 67,00 | 1,34M |
| 2026-06-10 | GBp 68,50 | -%2,84 | GBp 70,50 | GBp 72,00 | GBp 66,90 | 2,67M |
| 2026-06-09 | GBp 70,50 | %0,00 | GBp 70,50 | GBp 71,00 | GBp 69,00 | 1,42M |
| 2026-06-08 | GBp 70,50 | -%1,40 | GBp 71,00 | GBp 72,00 | GBp 68,50 | 2,25M |
| 2026-06-05 | GBp 71,50 | +%2,14 | GBp 70,50 | GBp 73,00 | GBp 70,00 | 4,67M |
| 2026-06-04 | GBp 70,00 | %0,00 | GBp 71,00 | GBp 74,00 | GBp 69,00 | 1,92M |
| 2026-06-03 | GBp 70,00 | -%6,67 | GBp 74,50 | GBp 75,45 | GBp 70,00 | 2,49M |
| 2026-06-02 | GBp 75,00 | +%1,35 | GBp 74,50 | GBp 78,00 | GBp 73,00 | 1,01M |
| 2026-06-01 | GBp 74,00 | -%6,33 | GBp 79,50 | GBp 82,00 | GBp 73,66 | 2,06M |
| 2026-05-29 | GBp 79,00 | +%4,64 | GBp 76,00 | GBp 80,00 | GBp 75,00 | 1,08M |
| 2026-05-28 | GBp 75,50 | +%0,67 | GBp 78,00 | GBp 79,00 | GBp 74,00 | 1,23M |
| 2026-05-27 | GBp 75,00 | -%3,35 | GBp 78,50 | GBp 82,00 | GBp 75,00 | 976,44K |