Avolta

AVOLz
🏛️ uk →
45.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 44.78 45.18 44.23 44.70 0.0M
2021-12-29 44.77 45.07 44.46 44.90 0.1M
2021-12-23 43.65 44.41 43.59 44.10 0.1M
2021-12-22 42.16 42.96 42.01 42.80 0.2M
2021-12-21 40.70 42.00 40.11 42.00 0.1M
2021-12-20 39.29 40.74 38.27 40.00 0.2M
2021-12-17 40.28 41.42 40.20 41.40 0.2M
2021-12-16 40.58 41.78 40.58 41.20 0.1M
2021-12-15 41.02 41.25 40.18 40.40 0.1M
2021-12-14 40.66 41.95 40.32 41.00 0.1M
2021-12-13 43.50 43.53 40.61 40.80 0.1M
2021-12-10 43.94 44.48 43.14 43.40 0.1M
2021-12-09 44.45 44.65 43.84 44.30 0.2M
2021-12-08 44.27 44.73 42.45 44.30 0.4M
2021-12-07 43.14 44.64 42.89 44.30 0.5M
2021-12-06 40.50 42.22 40.14 42.20 0.3M
2021-12-03 40.77 41.38 40.00 40.00 0.1M
2021-12-02 41.65 42.49 40.85 41.60 0.1M
2021-12-01 42.85 44.37 42.13 42.80 0.3M
2021-11-30 41.50 42.46 40.42 41.40 0.5M
2021-11-29 42.82 44.48 41.70 43.20 0.3M
2021-11-26 43.12 47.72 41.31 42.40 0.8M
2021-11-25 47.04 48.08 46.92 47.70 0.0M
2021-11-24 46.95 47.46 46.40 46.90 0.0M
2021-11-23 46.78 47.58 46.02 47.10 0.0M
2021-11-22 47.28 47.64 46.27 47.30 0.1M
2021-11-19 48.76 48.76 45.57 46.70 0.2M
2021-11-18 49.83 50.12 48.72 49.00 0.1M
2021-11-17 51.62 51.94 50.24 50.25 0.1M
2021-11-16 52.44 53.16 51.75 51.75 0.1M
2021-11-15 52.40 53.56 52.25 52.25 0.1M
2021-11-12 51.56 52.18 50.92 51.75 0.1M
2021-11-11 53.18 53.32 51.78 52.25 0.1M
2021-11-10 53.78 54.80 53.14 53.75 0.0M
2021-11-09 52.94 55.20 52.94 53.75 0.1M
2021-11-08 53.00 53.98 52.56 53.25 0.1M
2021-11-05 48.85 54.42 48.85 53.75 0.1M
2021-11-04 48.91 49.15 48.40 48.40 0.1M
2021-11-03 49.56 49.69 48.32 48.60 0.1M
2021-11-02 50.20 50.24 49.35 49.35 0.1M
2021-11-01 48.78 50.66 48.68 50.35 0.1M
2021-10-29 48.09 49.24 47.91 48.80 0.1M
2021-10-28 49.48 49.77 47.38 48.40 0.1M
2021-10-27 46.71 47.06 45.84 46.50 0.3M
2021-10-26 45.76 48.01 45.76 47.70 0.1M
2021-10-25 46.63 46.66 45.41 45.90 0.2M
2021-10-22 46.24 46.50 46.00 46.50 0.1M
2021-10-21 46.57 47.31 45.88 46.90 0.1M
2021-10-20 49.31 49.42 46.42 48.20 0.3M
2021-10-19 50.78 50.78 49.62 49.80 0.1M
2021-10-18 51.10 51.50 49.60 50.35 0.3M
2021-10-15 51.78 52.48 51.16 52.25 0.1M
2021-10-14 51.12 51.60 50.60 51.25 0.0M
2021-10-13 51.74 52.36 50.25 50.25 0.1M
2021-10-12 52.00 52.00 50.22 51.25 0.1M
2021-10-11 52.18 52.44 51.22 51.75 0.0M
2021-10-08 52.48 53.20 51.58 52.25 0.1M
2021-10-07 52.04 52.60 50.94 52.25 0.1M
2021-10-06 52.56 52.56 49.98 50.80 0.1M
2021-10-05 52.86 53.26 51.80 52.75 0.2M
2021-10-04 55.48 55.86 52.91 53.75 0.1M
2021-10-01 52.10 54.86 51.38 54.25 0.3M
2021-09-30 53.28 53.76 52.38 52.75 0.2M
2021-09-29 52.30 53.18 52.16 52.75 0.1M
2021-09-28 51.56 53.16 51.48 52.25 0.2M
2021-09-27 50.56 53.16 50.24 52.75 0.1M
2021-09-24 49.56 49.97 48.94 49.35 0.1M
2021-09-23 48.57 49.31 48.07 48.20 0.1M
2021-09-22 46.32 48.05 46.16 47.50 0.1M
2021-09-21 45.41 47.03 45.41 46.10 0.1M
2021-09-20 42.06 45.81 41.29 44.70 0.1M
2021-09-17 43.24 43.98 42.83 43.00 0.1M
2021-09-16 43.62 43.62 42.64 42.80 0.3M
2021-09-15 46.00 46.00 43.30 43.80 0.1M
2021-09-14 47.19 47.29 45.86 45.90 0.0M
2021-09-13 46.07 47.40 46.07 47.30 0.0M
2021-09-10 46.31 46.50 45.67 46.10 0.0M
2021-09-09 45.67 46.65 45.08 46.10 0.1M
2021-09-08 47.02 47.95 46.50 46.50 0.1M
2021-09-07 47.27 47.51 46.94 47.10 0.1M
2021-09-06 47.87 48.04 47.37 47.50 0.0M
2021-09-03 49.99 49.99 48.30 48.60 0.0M
2021-09-02 50.32 50.32 49.35 49.35 0.0M
2021-09-01 50.78 51.42 50.22 51.25 0.1M
2021-08-31 49.35 49.78 48.62 49.78 0.1M
2021-08-27 49.88 49.88 49.24 49.80 0.0M
2021-08-26 50.50 50.74 49.80 49.80 0.1M
2021-08-25 50.40 51.96 50.36 51.25 0.1M
2021-08-24 49.06 50.36 48.80 49.90 0.0M
2021-08-23 47.00 48.97 46.97 48.20 0.1M
2021-08-20 46.69 47.22 44.98 46.10 0.1M
2021-08-19 45.90 47.02 45.90 46.90 0.1M
2021-08-18 47.33 47.81 47.20 47.50 0.1M
2021-08-17 47.82 48.60 47.20 47.30 0.0M
2021-08-16 49.89 49.89 47.92 48.00 0.0M
2021-08-13 48.90 49.44 48.81 49.35 0.0M
2021-08-12 48.94 49.29 48.09 48.60 0.1M
2021-08-11 48.42 49.30 47.91 48.80 0.3M
2021-08-10 48.30 49.87 46.84 48.80 0.2M
2021-08-09 47.97 47.99 46.78 47.10 0.1M
2021-08-06 47.58 48.68 47.11 48.00 0.1M
2021-08-05 45.70 47.24 45.49 46.70 0.1M
2021-08-04 47.18 47.40 46.60 47.10 0.1M
2021-08-03 48.82 48.82 47.30 47.30 0.1M
2021-08-02 48.36 49.39 48.36 48.60 0.1M
2021-07-30 50.50 50.50 47.97 48.20 0.0M
2021-07-29 50.74 50.98 49.52 49.90 0.1M
2021-07-28 49.12 51.06 49.12 50.80 0.1M
2021-07-27 49.94 50.10 48.87 49.00 0.1M
2021-07-26 48.13 50.12 47.97 49.90 0.1M
2021-07-23 47.70 48.60 47.70 48.60 0.1M
2021-07-22 49.21 49.34 47.77 48.40 0.1M
2021-07-21 47.53 48.80 46.84 48.80 0.1M
2021-07-20 47.64 48.20 46.50 46.50 0.1M
2021-07-19 48.73 48.73 46.04 46.90 0.1M
2021-07-16 50.40 51.14 49.51 49.80 0.1M
2021-07-15 51.96 51.96 49.35 49.35 0.1M
2021-07-14 52.32 52.42 51.26 52.25 0.0M
2021-07-13 53.50 53.92 52.02 52.25 0.1M
2021-07-12 54.16 54.16 52.12 53.25 0.1M
2021-07-09 53.72 54.22 53.42 53.75 0.0M
2021-07-08 54.94 56.00 52.46 53.25 0.2M
2021-07-07 58.88 58.88 55.25 55.25 0.1M
2021-07-06 57.38 57.76 56.25 56.25 0.1M
2021-07-05 56.86 57.42 56.48 57.25 0.0M
2021-07-02 57.20 57.46 56.06 56.25 0.1M
2021-07-01 55.98 57.50 54.80 57.25 0.1M
2021-06-30 54.36 54.66 52.80 54.25 0.1M
2021-06-29 55.42 55.90 53.80 54.75 0.1M
2021-06-28 60.38 60.74 55.66 56.25 0.2M
2021-06-25 62.14 62.40 60.64 61.00 0.0M
2021-06-24 61.92 62.62 61.22 62.00 0.0M
2021-06-23 62.14 62.54 60.88 62.00 0.1M
2021-06-22 62.32 62.88 61.60 62.00 0.0M
2021-06-21 63.10 64.12 61.28 63.00 0.1M
2021-06-18 64.76 65.64 63.20 64.00 0.2M
2021-06-17 63.46 65.24 63.14 64.50 0.4M
2021-06-16 62.98 63.16 61.52 63.00 0.1M
2021-06-15 64.36 65.18 61.74 62.50 0.1M
2021-06-14 63.86 64.18 62.24 62.50 0.2M
2021-06-11 61.70 63.44 61.70 63.00 0.0M
2021-06-10 63.20 63.34 61.40 61.50 0.1M
2021-06-09 56.44 62.00 56.44 62.00 0.1M
2021-06-08 56.10 56.80 55.68 56.25 0.0M
2021-06-07 56.80 56.80 55.42 55.75 0.0M
2021-06-04 57.36 57.44 56.70 57.25 0.1M
2021-06-03 58.26 58.74 57.18 57.25 0.1M
2021-06-02 58.00 58.58 57.62 58.25 0.0M
2021-06-01 56.64 57.84 56.38 57.75 0.0M
2021-05-28 55.98 57.40 55.64 57.25 0.1M
2021-05-27 55.50 56.30 55.04 55.75 0.1M
2021-05-26 56.56 56.90 56.04 56.25 0.1M
2021-05-25 55.02 57.24 55.02 56.75 0.1M
2021-05-21 55.50 56.20 54.22 54.75 0.1M
2021-05-20 55.14 56.20 54.50 54.75 0.1M
2021-05-19 54.52 55.32 53.72 55.25 0.1M
2021-05-18 55.90 56.26 54.40 54.75 0.1M
2021-05-17 55.50 55.66 54.26 55.25 0.0M
2021-05-14 55.40 55.40 53.56 54.75 0.1M
2021-05-12 56.04 56.78 53.94 54.75 0.0M
2021-05-11 59.02 59.66 55.78 56.25 0.2M
2021-05-10 60.08 60.08 59.08 60.00 0.0M
2021-05-07 59.20 59.96 58.22 59.25 0.1M
2021-05-06 60.68 60.70 58.34 58.75 0.1M
2021-05-05 59.08 60.42 58.62 60.00 0.1M
2021-05-04 61.48 62.08 58.98 59.25 0.0M
2021-04-30 60.66 61.02 60.00 60.00 0.1M
2021-04-29 61.10 63.60 60.50 60.50 0.1M
2021-04-28 59.12 62.10 59.12 61.00 0.2M
2021-04-27 57.82 58.96 57.82 58.75 0.0M
2021-04-26 58.10 59.86 58.10 58.75 0.0M
2021-04-23 58.10 58.30 56.88 57.75 0.0M
2021-04-22 59.34 59.34 58.04 58.25 0.0M
2021-04-21 58.08 59.46 57.08 59.25 0.1M
2021-04-20 61.84 61.92 57.80 58.25 0.1M
2021-04-19 63.62 63.80 61.34 61.50 0.0M
2021-04-16 63.80 65.10 63.68 64.50 0.0M
2021-04-15 64.88 64.90 62.98 63.58 0.0M
2021-04-14 63.62 65.24 63.32 65.12 0.0M
2021-04-13 63.92 64.42 63.16 63.35 0.0M
2021-04-12 63.02 64.14 62.70 62.94 0.0M
2021-04-09 63.78 64.18 62.94 64.18 0.0M
2021-04-08 65.72 65.72 63.44 63.62 0.1M
2021-04-07 67.30 67.30 65.26 66.00 0.0M
2021-04-06 65.90 66.84 65.58 66.66 0.0M
2021-04-01 64.64 64.90 63.76 64.46 0.0M
2021-03-31 63.36 64.64 63.08 64.64 0.1M
2021-03-30 62.80 63.90 60.98 62.92 0.0M
2021-03-29 60.30 61.14 59.46 60.76 0.1M
2021-03-26 61.00 62.09 59.92 60.28 0.1M
2021-03-25 60.50 60.50 58.28 60.18 0.1M
2021-03-24 58.50 60.26 57.44 59.28 0.1M
2021-03-23 63.88 64.68 62.26 64.32 0.0M
2021-03-22 66.82 66.82 64.46 64.58 0.1M
2021-03-19 67.02 68.52 64.60 66.94 0.0M
2021-03-18 69.10 70.50 67.94 68.26 0.0M
2021-03-17 67.22 68.00 66.52 67.80 0.0M
2021-03-16 67.44 68.96 66.90 68.14 0.0M
2021-03-15 63.54 67.72 63.54 66.84 0.0M
2021-03-12 63.88 64.42 62.80 63.50 0.0M
2021-03-11 64.84 65.02 62.38 63.18 0.0M
2021-03-10 59.90 64.84 59.90 64.06 0.0M
2021-03-09 62.50 64.98 61.28 64.98 0.0M
2021-03-08 60.24 62.34 59.80 62.02 0.1M
2021-03-05 62.00 62.86 60.14 60.14 0.0M
2021-03-04 63.52 64.12 61.04 62.72 0.0M
2021-03-03 63.80 65.30 62.66 62.88 0.0M
2021-03-02 65.40 65.94 62.80 62.92 0.0M
2021-03-01 64.00 65.48 63.82 65.14 0.0M
2021-02-26 59.76 63.48 59.76 62.10 0.1M
2021-02-25 60.98 63.44 60.98 61.36 0.0M
2021-02-24 55.70 59.94 55.70 59.36 0.0M
2021-02-23 53.92 56.10 53.62 55.42 0.0M
2021-02-22 52.98 54.08 51.86 54.08 0.0M
2021-02-19 50.66 53.12 49.97 52.82 0.2M
2021-02-18 51.88 51.94 50.38 51.08 0.0M
2021-02-17 52.38 52.44 50.60 51.38 0.0M
2021-02-16 53.04 53.60 51.20 52.05 0.0M
2021-02-15 51.14 53.78 50.74 53.33 0.1M
2021-02-12 51.34 51.58 50.16 50.51 0.0M
2021-02-11 51.12 51.56 50.00 50.99 0.0M
2021-02-10 53.50 54.18 50.10 50.65 0.1M
2021-02-09 53.76 54.02 52.94 53.88 0.0M
2021-02-08 52.18 53.98 51.76 53.88 0.2M
2021-02-05 52.48 52.48 51.44 51.44 0.0M
2021-02-04 51.28 52.20 30.08 30.08 0.0M
2021-02-03 51.30 51.88 50.88 51.58 0.0M
2021-02-02 50.28 51.26 50.28 50.54 0.0M
2021-02-01 48.50 50.48 48.50 49.96 0.0M
2021-01-29 49.31 50.30 48.12 48.54 0.0M
2021-01-28 47.44 50.94 47.44 50.64 0.1M
2021-01-27 47.00 47.20 45.54 45.94 0.0M
2021-01-26 47.32 47.32 45.73 47.19 0.0M
2021-01-25 52.68 52.68 45.87 46.12 0.0M
2021-01-22 54.00 54.38 51.84 52.06 0.0M
2021-01-21 54.08 55.10 54.00 54.36 0.0M
2021-01-20 53.06 54.28 53.06 53.60 0.0M
2021-01-19 54.24 54.24 52.80 53.08 0.0M
2021-01-18 52.42 53.86 51.84 53.80 0.0M
2021-01-15 52.90 54.20 51.84 52.54 0.0M
2021-01-14 51.28 53.10 51.24 53.08 0.0M
2021-01-13 51.90 51.90 50.72 51.28 0.0M
2021-01-12 51.72 52.26 51.60 51.74 0.0M
2021-01-11 51.52 52.40 50.84 51.20 0.1M
2021-01-08 53.42 53.80 52.12 52.34 0.0M
2021-01-07 52.50 52.80 50.60 52.80 0.0M
2021-01-06 53.20 53.20 51.46 51.90 0.0M
2021-01-05 53.46 55.88 52.56 52.56 0.0M
2021-01-04 56.40 56.40 52.10 52.10 0.0M