Avacta Group PLC (PK) Historical Data - AVCTF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Avacta Group PLC (PK) (AVCTF)
Avacta Group PLC (PK) (AVCTF) Historical

Avacta Group PLC (PK) (AVCTF)

0.6486

0.00

( 0.00% )

Updated: 11:30:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.0445	-6.42042995239	0.6931	0.6931	0.6486	2363	0.69192275	CS
12	0.0661	11.347639485	0.5825	0.6931	0.555	7061	0.57533205	CS
26	-0.1157	-15.1380348031	0.7643	0.975	0.555	3708	0.64631251	CS
52	-0.2294	-26.1275626424	0.878	1.32929	0.4786	3403	0.68705871	CS
156	-0.1514	-18.925	0.8	2.29	0.4786	3054	1.15765423	CS
260	-0.7973	-55.1421260115	1.4459	3.5	0.4786	9026	1.97845442	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738189740	0.6486	0	0.00	0.6486	0.6486	0.6486	0
1738103340	0.6486	0	0.00	0.6486	0.6486	0.6486	0
1738016940	0.6486	0	0.00	0.6486	0.6486	0.6486	0
1737757740	0.6486	0	0.00	0.6486	0.6486	0.6486	0
1737671340	0.6486	0	0.00	0.6486	0.6486	0.6486	0
1737584940	0.6486	0	0.00	0.6486	0.6486	0.6486	0
1737498540	0.6486	-0.0445	-6.42	0.6486	0.6486	0.6486	125
1737152760	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1737066360	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1736979960	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1736893560	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1736807160	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1736547960	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1736375160	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1736288760	0.6931	0	0.00	0.6931	0.6931	0.6931	0
1736202360	0.6931	0.1281001	22.67	0.6931	0.6931	0.6931	4600
1735943340	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1735856940	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1735684140	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1735597740	0.5649999	-0.0154	-2.65	0.5594	0.5649999	0.555	29400
1735338420	0.5804	0	0.00	0.5804	0.5804	0.5804	0
1735252020	0.5804	0.0188	3.35	0.5804	0.5804	0.5804	1896
1735078800	0.5616	0	0.00	0.5616	0.5616	0.5616	0
1734992400	0.5616	0.0028	0.50	0.58685	0.58685	0.5616	11000
1734733200	0.5588	-0.0312	-5.29	0.5588	0.5588	0.5588	250
1734647340	0.59	0	0.00	0.59	0.59	0.59	0
1734560940	0.59	0.0278	4.94	0.59	0.59	0.59	700
1734474180	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1734387780	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1734128580	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1734042180	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733955780	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733869380	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733782980	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733523780	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733437380	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733350980	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733264580	0.5622	0	0.00	0.5622	0.5622	0.5622	0
1733178180	0.5622	-0.0902	-13.83	0.5825	0.5825	0.5622	8515
1732918800	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1732746000	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1732659600	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1732573200	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1732314000	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1732227600	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1732141200	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1732054800	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731968400	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731709200	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731622800	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731536400	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731450000	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731363600	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731104400	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1731018000	0.6524	0	0.00	0.6524	0.6524	0.6524	0
1730931600	0.6524	-0.1626	-19.95	0.6524	0.6524	0.6524	1000
1730817000	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1730730600	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1730471400	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1730385000	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1730298600	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions