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
2023-12-29 33.00 33.35 33.00 33.16 0.0M
2023-12-28 33.41 33.44 33.09 33.37 0.4M
2023-12-27 33.01 33.51 32.96 33.26 0.0M
2023-12-22 33.05 33.34 32.77 33.17 0.1M
2023-12-21 32.61 33.49 32.61 33.12 0.1M
2023-12-20 33.00 33.08 32.59 32.97 0.1M
2023-12-19 32.07 32.86 32.07 32.60 0.0M
2023-12-18 32.28 32.30 31.86 32.24 0.2M
2023-12-15 33.29 33.80 32.58 32.58 0.4M
2023-12-14 32.64 33.53 32.43 32.83 0.1M
2023-12-13 32.02 32.30 31.41 31.60 0.3M
2023-12-12 31.87 32.83 31.87 32.53 0.1M
2023-12-11 31.13 31.54 31.00 31.23 0.0M
2023-12-08 30.85 31.58 30.85 31.36 0.0M
2023-12-07 30.91 30.95 30.38 30.55 0.0M
2023-12-06 30.87 31.64 30.80 31.37 0.2M
2023-12-05 30.51 30.89 30.31 30.44 0.1M
2023-12-04 31.00 31.28 30.39 30.47 0.1M
2023-12-01 30.53 31.01 30.50 30.87 0.0M
2023-11-30 30.57 30.95 30.32 30.32 0.2M
2023-11-29 30.48 31.05 30.48 30.96 0.0M
2023-11-28 30.59 30.64 30.01 30.51 0.0M
2023-11-27 31.06 31.06 30.63 31.05 0.0M
2023-11-24 30.75 31.05 30.51 30.86 0.0M
2023-11-23 31.65 31.65 30.61 30.73 0.0M
2023-11-22 31.11 31.70 31.11 31.36 0.1M
2023-11-21 31.95 32.38 31.36 31.64 0.0M
2023-11-20 31.83 32.11 31.62 31.93 0.0M
2023-11-17 31.02 32.12 31.02 31.82 0.1M
2023-11-16 30.87 31.75 30.87 31.26 0.2M
2023-11-15 30.80 31.61 30.80 31.09 0.2M
2023-11-14 29.37 30.76 29.37 30.43 0.3M
2023-11-13 29.31 29.97 29.08 29.35 0.1M
2023-11-10 30.49 30.49 29.16 29.16 0.0M
2023-11-09 29.76 30.64 29.69 30.64 0.4M
2023-11-08 30.74 30.74 29.82 30.11 0.1M
2023-11-07 31.08 31.88 30.72 31.07 0.0M
2023-11-06 33.42 33.59 31.61 31.89 0.3M
2023-11-03 32.69 33.98 32.69 33.12 0.0M
2023-11-02 32.32 34.01 32.32 32.95 0.1M
2023-11-01 31.25 32.67 31.25 32.24 0.2M
2023-10-31 31.14 31.65 31.14 31.30 0.0M
2023-10-30 30.62 31.60 30.62 31.38 0.2M
2023-10-27 30.81 31.03 30.65 30.98 0.1M
2023-10-26 30.81 31.20 30.70 30.89 0.1M
2023-10-25 31.46 32.07 30.95 31.05 0.1M
2023-10-24 31.10 32.51 30.97 32.04 0.1M
2023-10-23 30.89 30.89 30.17 30.66 0.1M
2023-10-20 31.06 31.40 30.47 30.68 0.1M
2023-10-19 31.63 32.17 31.17 32.17 0.1M
2023-10-18 32.57 33.00 31.89 32.17 0.1M
2023-10-17 32.02 32.93 32.02 32.54 0.1M
2023-10-16 31.70 32.41 31.53 32.23 0.1M
2023-10-13 31.79 31.88 31.04 31.64 0.1M
2023-10-12 32.08 32.08 31.20 31.20 0.6M
2023-10-11 32.22 32.68 31.92 32.19 0.0M
2023-10-10 31.89 32.51 31.73 32.38 0.0M
2023-10-09 31.96 32.37 31.23 31.67 0.1M
2023-10-06 31.62 32.17 31.56 31.84 0.1M
2023-10-05 32.00 32.11 31.27 31.52 0.0M
2023-10-04 32.14 32.50 31.58 31.82 0.1M
2023-10-03 33.75 34.02 32.63 32.73 0.1M
2023-10-02 34.72 35.23 34.06 34.27 0.1M
2023-09-29 35.07 35.78 34.94 34.98 0.0M
2023-09-28 33.99 34.61 33.67 34.41 0.1M
2023-09-27 34.38 34.59 34.00 34.43 0.1M
2023-09-26 34.30 34.62 33.98 34.58 0.0M
2023-09-25 35.64 35.64 34.40 34.85 0.8M
2023-09-22 35.52 35.90 35.52 35.55 0.1M
2023-09-21 36.79 36.79 35.83 36.23 0.1M
2023-09-20 37.13 37.60 37.06 37.10 0.2M
2023-09-19 37.11 37.48 36.97 37.13 0.1M
2023-09-18 37.82 37.93 37.27 37.34 0.2M
2023-09-15 38.22 38.82 38.16 38.35 0.7M
2023-09-14 38.06 38.06 37.51 37.84 0.1M
2023-09-13 38.10 38.20 37.86 37.98 0.1M
2023-09-12 38.00 38.42 37.86 38.42 0.1M
2023-09-11 37.42 38.10 37.26 37.92 0.2M
2023-09-08 37.55 37.66 36.99 37.51 0.0M
2023-09-07 37.88 38.23 37.43 37.64 0.1M
2023-09-06 38.42 38.56 38.10 38.46 0.1M
2023-09-05 38.81 38.96 38.56 38.96 0.2M
2023-09-04 39.45 39.69 39.07 39.13 0.0M
2023-09-01 39.20 39.71 39.07 39.17 0.0M
2023-08-31 39.53 39.70 39.08 39.42 0.1M
2023-08-30 39.34 39.34 38.88 39.30 0.4M
2023-08-29 39.20 39.69 39.02 39.55 0.1M
2023-08-25 39.33 39.65 38.98 39.24 0.0M
2023-08-24 40.49 40.58 39.45 39.85 0.0M
2023-08-23 40.73 40.73 39.68 40.14 0.3M
2023-08-22 40.64 41.04 40.28 40.43 0.0M
2023-08-21 40.50 40.71 40.24 40.51 0.0M
2023-08-18 40.74 40.74 39.82 39.95 0.1M
2023-08-17 41.47 41.99 41.34 41.62 0.1M
2023-08-16 41.50 41.93 41.22 41.61 0.1M
2023-08-15 42.25 42.32 41.61 41.64 0.1M
2023-08-14 41.70 42.36 41.56 41.88 0.0M
2023-08-11 43.20 43.21 42.04 42.27 0.1M
2023-08-10 42.86 43.59 42.86 43.45 0.1M
2023-08-09 41.90 42.57 41.82 42.04 0.0M
2023-08-08 41.65 42.11 41.41 41.87 0.1M
2023-08-07 42.40 42.78 41.71 41.90 0.1M
2023-08-04 44.94 44.94 40.89 42.23 0.5M
2023-08-03 42.77 43.01 42.18 42.57 0.4M
2023-08-02 43.71 43.71 42.91 43.06 0.1M
2023-07-31 44.71 45.24 44.52 44.81 0.2M
2023-07-28 43.20 44.00 43.18 43.88 0.6M
2023-07-27 42.11 43.30 41.82 43.29 0.1M
2023-07-26 41.90 42.13 41.46 41.77 0.2M
2023-07-25 42.00 42.02 41.54 42.02 0.1M
2023-07-24 42.19 42.19 41.72 42.18 0.4M
2023-07-21 42.84 42.87 42.22 42.82 0.0M
2023-07-20 42.98 43.28 42.59 43.02 0.0M
2023-07-19 44.48 44.49 43.00 43.03 0.0M
2023-07-18 43.25 44.01 43.25 43.87 0.5M
2023-07-17 43.33 43.71 43.17 43.34 0.1M
2023-07-14 43.36 43.61 43.29 43.44 0.0M
2023-07-13 43.92 43.96 43.50 43.88 0.2M
2023-07-12 43.61 44.06 43.49 43.68 0.4M
2023-07-11 43.13 43.76 42.97 43.67 0.2M
2023-07-10 42.37 42.80 42.30 42.30 0.1M
2023-07-07 41.22 42.42 41.08 41.81 0.1M
2023-07-06 41.64 41.74 41.23 41.55 0.1M
2023-07-05 41.42 42.21 41.42 41.65 0.4M
2023-07-04 41.05 41.83 41.05 41.60 0.1M
2023-07-03 40.92 41.21 40.74 40.93 0.1M
2023-06-30 39.99 40.90 39.85 40.48 0.2M
2023-06-29 39.20 39.93 39.15 39.73 0.0M
2023-06-28 38.89 39.23 38.48 39.06 0.1M
2023-06-27 38.65 38.72 38.20 38.69 0.4M
2023-06-26 38.56 38.70 37.90 38.33 0.0M
2023-06-23 38.79 38.86 38.32 38.74 0.1M
2023-06-22 38.69 39.01 38.64 38.70 1.4M
2023-06-21 38.51 39.16 38.42 39.15 0.1M
2023-06-20 38.95 38.96 38.41 38.82 0.1M
2023-06-19 40.40 40.40 38.97 39.12 0.2M
2023-06-16 40.23 40.70 40.12 40.26 0.5M
2023-06-15 40.40 40.40 39.94 40.28 0.2M
2023-06-14 40.88 41.06 40.30 40.37 0.2M
2023-06-13 41.03 41.03 40.70 41.02 0.9M
2023-06-12 40.57 41.05 40.40 40.62 0.1M
2023-06-09 40.38 40.58 39.80 40.43 0.7M
2023-06-08 39.80 39.99 39.50 39.75 0.1M
2023-06-07 40.10 40.31 39.82 40.28 0.1M
2023-06-06 40.96 40.96 40.02 40.28 0.1M
2023-06-05 41.24 41.49 40.89 41.49 0.0M
2023-06-02 41.03 41.94 40.30 41.55 0.3M
2023-06-01 41.18 41.38 39.99 40.58 0.2M
2023-05-31 41.98 42.16 41.42 41.97 3.0M
2023-05-30 41.72 42.65 41.72 42.44 1.2M
2023-05-26 41.49 42.28 41.25 42.08 1.3M
2023-05-25 41.51 41.52 40.81 40.96 0.1M
2023-05-24 43.04 43.08 41.34 41.67 0.1M
2023-05-23 43.98 44.22 43.32 43.53 0.2M
2023-05-22 43.82 44.55 43.82 44.48 0.1M
2023-05-19 43.99 44.57 43.73 44.34 0.3M
2023-05-17 42.73 43.44 42.39 43.26 0.1M
2023-05-16 42.49 42.99 42.41 42.51 0.2M
2023-05-15 42.73 42.96 42.46 42.70 0.0M
2023-05-12 43.30 43.39 42.44 42.51 0.2M
2023-05-11 44.23 44.45 42.71 42.95 0.6M
2023-05-10 43.80 44.57 43.06 44.20 0.5M
2023-05-09 43.40 43.87 43.13 43.38 0.2M
2023-05-05 40.99 42.16 40.70 41.55 0.7M
2023-05-04 40.55 40.87 40.41 40.65 0.0M
2023-05-03 41.09 41.25 40.33 40.38 0.1M
2023-05-02 41.16 41.38 40.81 41.12 0.1M
2023-04-28 41.29 41.44 40.92 41.23 0.0M
2023-04-27 40.77 41.25 40.77 40.86 0.1M
2023-04-26 40.63 40.87 40.40 40.59 0.1M
2023-04-25 40.94 41.04 40.71 40.77 0.1M
2023-04-24 40.84 41.27 40.77 40.81 0.2M
2023-04-21 40.53 40.95 40.27 40.56 0.1M
2023-04-20 40.13 40.89 39.71 40.66 0.1M
2023-04-19 39.87 40.28 39.48 39.80 0.3M
2023-04-18 39.40 39.65 39.36 39.36 0.2M
2023-04-17 39.31 39.52 39.15 39.29 0.4M
2023-04-14 39.46 39.60 39.24 39.41 0.1M
2023-04-13 39.52 39.52 39.00 39.51 0.3M
2023-04-12 39.52 39.82 39.46 39.80 0.2M
2023-04-11 40.46 40.46 39.64 39.84 0.1M
2023-04-06 40.12 40.36 39.79 40.06 0.0M
2023-04-05 40.46 40.60 39.70 39.85 0.0M
2023-04-04 40.94 41.04 40.47 40.89 0.1M
2023-04-03 40.45 40.79 40.33 40.48 0.0M
2023-03-31 40.49 40.91 40.16 40.55 0.2M
2023-03-30 40.53 40.79 40.09 40.41 0.1M
2023-03-29 39.52 40.36 39.52 40.32 0.3M
2023-03-28 39.65 39.72 39.14 39.61 0.2M
2023-03-27 39.82 39.82 39.04 39.42 0.1M
2023-03-24 40.27 40.27 39.28 39.81 0.3M
2023-03-23 40.95 40.95 40.21 40.63 0.3M
2023-03-22 40.75 40.99 40.60 40.82 0.1M
2023-03-21 40.51 41.07 40.51 40.73 0.2M
2023-03-20 39.27 40.21 38.53 39.81 0.1M
2023-03-17 40.34 40.42 39.48 39.69 0.1M
2023-03-16 40.43 40.43 39.48 40.28 0.5M
2023-03-15 40.68 40.68 39.12 40.02 0.5M
2023-03-14 40.64 41.54 40.55 41.43 0.1M
2023-03-13 42.34 42.34 39.97 41.04 0.2M
2023-03-10 42.55 42.63 41.71 41.82 0.1M
2023-03-09 42.86 43.35 42.68 42.87 0.0M
2023-03-08 43.45 43.55 42.68 42.68 0.6M
2023-03-07 43.09 44.41 42.00 43.75 0.3M
2023-03-06 41.75 42.66 41.64 42.40 0.1M
2023-03-03 41.43 41.69 41.15 41.39 0.1M
2023-03-02 41.39 41.72 41.33 41.37 0.1M
2023-03-01 42.15 42.26 41.49 41.49 0.1M
2023-02-28 40.98 42.73 40.98 42.21 0.7M
2023-02-27 41.02 41.64 40.45 41.62 0.1M
2023-02-24 40.33 40.64 39.89 40.38 0.2M
2023-02-23 40.47 40.53 40.32 40.34 0.0M
2023-02-22 40.06 40.37 39.68 40.16 0.0M
2023-02-21 40.67 40.74 40.35 40.61 0.1M
2023-02-20 41.64 41.64 40.26 40.38 0.1M
2023-02-17 40.66 41.60 40.66 41.53 0.1M
2023-02-16 40.91 41.06 40.67 40.73 0.1M
2023-02-15 40.44 40.72 40.10 40.22 0.1M
2023-02-14 40.46 40.47 40.10 40.32 0.1M
2023-02-13 39.81 40.24 39.80 40.16 0.0M
2023-02-10 40.23 40.33 39.69 39.69 0.1M
2023-02-09 40.63 40.80 40.52 40.61 0.0M
2023-02-08 40.61 40.72 40.12 40.22 0.0M
2023-02-07 40.96 40.97 40.39 40.77 0.1M
2023-02-06 41.62 41.92 40.74 40.88 0.1M
2023-02-03 41.80 41.95 41.50 41.83 0.0M
2023-02-02 42.22 42.43 41.87 42.23 0.2M
2023-02-01 41.81 42.20 41.70 41.86 0.2M
2023-01-31 42.17 42.19 41.59 42.09 0.1M
2023-01-30 41.84 42.08 41.66 41.94 0.2M
2023-01-27 41.95 42.31 41.88 42.01 0.0M
2023-01-26 41.92 42.13 41.74 41.86 0.1M
2023-01-25 41.29 41.76 41.29 41.76 0.3M
2023-01-24 41.79 41.90 41.23 41.23 0.0M
2023-01-23 41.65 41.94 41.51 41.94 0.0M
2023-01-20 41.22 41.73 41.08 41.21 0.2M
2023-01-19 41.23 41.48 40.95 40.98 0.0M
2023-01-18 41.74 42.13 41.50 41.72 0.1M
2023-01-17 42.12 42.30 41.56 42.03 0.2M
2023-01-16 42.34 42.35 41.86 42.29 0.1M
2023-01-13 41.85 42.46 41.82 42.33 0.4M
2023-01-12 40.58 42.01 40.54 41.74 0.1M
2023-01-11 40.64 41.13 40.58 40.69 0.1M
2023-01-10 40.34 40.86 40.29 40.75 0.0M
2023-01-09 40.03 40.42 39.18 40.28 0.1M
2023-01-06 40.29 40.58 40.12 40.38 0.0M
2023-01-05 40.08 40.91 39.82 40.16 0.1M
2023-01-04 39.95 40.30 39.83 39.93 0.2M
2023-01-03 38.75 40.06 38.74 40.06 0.2M