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
2024-12-31 36.43 36.43 36.43 36.43 0.0M
2024-12-30 36.28 36.50 36.22 36.43 0.0M
2024-12-27 35.91 36.50 35.80 36.10 0.0M
2024-12-24 36.38 36.38 36.38 36.38 0.0M
2024-12-23 36.06 36.38 35.02 36.38 0.0M
2024-12-20 36.02 36.26 35.76 35.81 0.0M
2024-12-19 35.85 36.46 35.80 36.43 0.0M
2024-12-18 36.59 36.80 36.26 36.45 0.0M
2024-12-17 36.47 36.92 36.20 36.90 0.0M
2024-12-16 37.06 37.22 36.36 36.63 0.0M
2024-12-13 37.76 37.80 37.20 37.72 0.0M
2024-12-12 37.04 37.80 37.00 37.62 0.0M
2024-12-11 35.79 37.10 35.04 36.88 0.0M
2024-12-10 36.24 36.48 36.18 36.32 0.0M
2024-12-09 36.38 36.60 36.28 36.69 0.0M
2024-12-06 35.85 36.56 35.86 36.34 0.0M
2024-12-05 34.68 35.92 34.62 35.46 0.0M
2024-12-04 34.52 34.92 34.42 34.46 0.2M
2024-12-03 33.23 34.82 32.44 34.35 0.0M
2024-12-02 32.30 33.08 32.24 32.92 0.0M
2024-11-29 32.51 32.70 32.50 32.57 0.0M
2024-11-28 32.51 33.18 32.40 32.49 0.1M
2024-11-27 32.73 32.76 32.08 32.18 0.0M
2024-11-26 32.53 33.14 31.16 32.75 0.1M
2024-11-25 34.11 34.76 34.04 34.64 0.0M
2024-11-22 33.45 34.10 33.22 33.96 0.0M
2024-11-21 33.62 33.68 33.30 33.60 0.0M
2024-11-20 34.21 34.22 33.56 33.60 0.0M
2024-11-19 33.53 34.28 32.70 33.10 0.0M
2024-11-18 33.64 33.94 32.92 33.55 0.0M
2024-11-15 32.73 33.30 32.56 33.29 0.0M
2024-11-14 32.41 33.08 31.78 32.92 0.0M
2024-11-13 32.63 32.96 32.44 32.69 0.0M
2024-11-12 34.21 34.28 32.60 32.80 0.0M
2024-11-11 35.05 35.28 34.58 34.97 0.1M
2024-11-08 35.09 35.16 34.72 34.91 0.0M
2024-11-07 33.94 35.28 33.96 34.97 0.0M
2024-11-06 34.54 34.72 33.68 34.03 0.0M
2024-11-05 34.74 35.58 33.78 34.09 0.0M
2024-11-04 34.33 34.88 34.24 34.62 0.0M
2024-11-01 34.40 35.20 34.20 34.46 0.0M
2024-10-31 34.52 34.71 33.62 34.03 0.0M
2024-10-30 34.68 35.28 34.62 34.85 0.0M
2024-10-29 35.20 35.24 34.80 34.72 0.0M
2024-10-28 34.66 35.42 34.12 35.15 0.0M
2024-10-25 34.44 34.64 34.36 34.50 0.0M
2024-10-24 34.27 34.84 34.26 34.33 0.0M
2024-10-23 34.58 34.76 34.42 34.70 0.0M
2024-10-22 34.37 35.04 33.76 34.46 0.0M
2024-10-21 34.62 35.06 34.38 34.60 0.1M
2024-10-18 35.28 35.42 33.70 34.97 0.0M
2024-10-17 33.80 34.08 33.54 33.80 0.0M
2024-10-16 33.27 33.96 33.44 33.94 0.1M
2024-10-15 34.50 35.12 33.30 33.55 0.1M
2024-10-14 34.19 34.30 33.90 34.15 0.0M
2024-10-11 34.35 34.44 34.12 34.48 0.0M
2024-10-10 34.44 34.60 34.32 34.58 0.0M
2024-10-09 34.23 35.35 34.12 34.19 0.1M
2024-10-08 33.92 34.24 33.66 34.27 0.0M
2024-10-07 34.66 34.80 34.22 34.60 0.0M
2024-10-04 33.96 34.58 33.94 34.40 0.0M
2024-10-03 33.94 34.16 33.78 33.86 0.0M
2024-10-02 34.46 34.50 33.98 33.96 0.0M
2024-10-01 35.71 36.40 34.20 34.60 0.0M
2024-09-30 35.71 35.84 35.54 35.73 0.0M
2024-09-27 35.67 36.44 35.62 35.73 0.0M
2024-09-26 34.50 35.50 34.88 35.17 0.0M
2024-09-25 34.46 34.76 34.12 34.46 0.0M
2024-09-24 34.03 34.74 33.92 34.72 0.0M
2024-09-23 33.53 33.92 32.94 33.29 0.0M
2024-09-20 33.86 34.10 33.10 33.49 0.2M
2024-09-19 34.27 34.68 34.00 34.13 0.0M
2024-09-18 33.60 33.76 33.38 33.60 0.0M
2024-09-17 32.67 33.72 32.76 33.27 0.0M
2024-09-16 32.69 32.82 32.52 32.73 0.0M
2024-09-13 32.20 32.96 31.58 32.80 0.1M
2024-09-12 32.30 32.63 32.14 32.45 0.0M
2024-09-11 31.40 32.66 31.46 32.38 0.0M
2024-09-10 31.56 31.86 31.26 31.61 0.1M
2024-09-09 32.02 32.24 31.58 31.91 0.0M
2024-09-06 32.08 32.70 31.72 32.06 0.0M
2024-09-05 32.02 32.46 31.94 32.10 0.0M
2024-09-04 32.16 32.20 31.82 32.16 0.0M
2024-09-03 32.77 33.08 32.24 32.36 0.0M
2024-09-02 32.75 33.03 32.10 32.75 0.0M
2024-08-30 33.12 33.24 32.92 33.31 0.0M
2024-08-29 32.90 33.12 32.70 33.21 0.0M
2024-08-28 33.29 33.36 32.90 33.10 0.0M
2024-08-27 33.43 33.54 33.00 33.43 0.0M
2024-08-26 33.34 34.18 33.34 33.34 0.0M
2024-08-23 33.41 33.74 33.44 33.68 0.0M
2024-08-22 33.25 33.54 32.58 33.37 0.0M
2024-08-21 32.82 33.28 32.70 33.04 0.0M
2024-08-20 33.02 33.10 32.82 33.10 0.0M
2024-08-19 32.57 33.14 32.50 33.00 0.1M
2024-08-16 32.71 32.86 32.40 32.71 0.1M
2024-08-15 31.85 32.62 31.68 32.24 0.0M
2024-08-14 31.77 32.40 31.64 31.81 0.0M
2024-08-13 31.44 31.54 30.84 31.44 0.0M
2024-08-12 31.32 31.46 30.72 31.32 0.0M
2024-08-09 31.03 31.72 31.00 31.46 0.0M
2024-08-08 31.20 31.78 30.28 30.70 0.0M
2024-08-07 31.20 31.76 31.28 31.65 0.0M
2024-08-06 31.09 31.20 30.70 31.05 0.0M
2024-08-05 30.81 31.26 30.10 30.58 0.0M
2024-08-02 32.59 32.86 31.40 31.65 0.0M
2024-08-01 32.77 32.77 32.77 32.77 0.0M
2024-07-31 34.66 34.76 32.68 32.77 0.0M
2024-07-30 36.14 36.20 34.50 34.72 0.0M
2024-07-29 35.87 35.94 34.96 35.15 0.0M
2024-07-26 34.89 35.26 34.68 34.91 0.0M
2024-07-25 34.50 34.82 34.26 34.50 0.0M
2024-07-24 34.62 35.34 34.64 35.05 0.0M
2024-07-23 34.66 35.14 34.84 35.15 0.0M
2024-07-22 35.11 35.10 34.68 35.07 0.0M
2024-07-19 34.83 36.32 34.58 34.85 0.0M
2024-07-18 36.22 36.24 35.78 36.22 0.0M
2024-07-17 36.26 36.38 35.94 36.30 0.0M
2024-07-16 35.58 36.34 35.36 36.04 0.0M
2024-07-15 36.34 36.84 36.04 36.30 0.0M
2024-07-12 36.57 36.76 36.30 36.59 0.0M
2024-07-11 35.61 36.46 35.18 36.04 0.0M
2024-07-10 34.64 35.42 33.92 35.11 0.0M
2024-07-09 34.72 34.74 34.10 34.46 0.0M
2024-07-08 35.44 35.92 34.84 35.17 0.0M
2024-07-05 35.44 35.76 35.20 35.54 0.0M
2024-07-04 35.12 35.66 35.12 35.42 0.0M
2024-07-03 35.61 35.56 34.64 35.20 0.0M
2024-07-02 34.66 35.04 33.76 34.58 0.1M
2024-07-01 35.22 36.24 35.36 35.89 0.0M
2024-06-28 35.52 35.46 34.96 35.36 0.0M
2024-06-27 35.54 36.00 35.22 35.22 0.0M
2024-06-26 35.63 36.64 35.54 35.93 0.2M
2024-06-25 36.43 36.36 35.66 36.14 0.0M
2024-06-24 36.45 36.68 36.12 36.32 0.0M
2024-06-21 36.28 37.04 35.92 36.30 0.0M
2024-06-20 36.56 37.44 36.56 37.02 0.0M
2024-06-19 36.96 37.24 36.82 37.02 0.0M
2024-06-18 37.00 37.14 36.86 37.14 0.0M
2024-06-17 36.96 36.98 36.30 36.63 0.0M
2024-06-14 36.16 36.28 35.62 36.28 0.0M
2024-06-13 36.30 36.88 36.34 36.53 0.0M
2024-06-12 37.12 37.44 35.98 37.23 0.0M
2024-06-11 36.22 36.22 35.58 36.00 0.0M
2024-06-10 36.06 36.14 35.66 36.14 0.0M
2024-06-07 36.06 37.26 36.38 36.38 0.0M
2024-06-06 36.86 37.10 36.40 36.73 0.0M
2024-06-05 36.59 37.74 36.02 36.88 0.0M
2024-06-04 37.29 37.38 36.70 37.25 0.0M
2024-06-03 36.96 37.70 35.54 37.33 0.0M
2024-05-31 36.82 36.78 35.84 36.32 0.0M
2024-05-30 35.89 37.00 34.90 35.30 0.0M
2024-05-29 35.67 35.58 35.15 35.15 0.0M
2024-05-28 35.96 36.06 35.36 35.36 0.0M
2024-05-27 35.93 35.82 35.02 35.80 0.0M
2024-05-24 35.01 35.40 34.78 35.40 0.0M
2024-05-23 35.82 36.20 35.30 35.63 0.1M
2024-05-22 36.22 36.76 36.00 36.10 0.0M
2024-05-21 37.98 38.28 36.62 36.73 0.4M
2024-05-20 37.39 37.60 37.60 37.60 0.0M
2024-05-17 37.39 37.78 37.00 37.60 0.0M
2024-05-16 38.14 38.14 36.14 38.01 0.0M
2024-05-15 38.01 38.76 38.14 38.68 0.0M
2024-05-14 37.98 38.92 37.98 38.81 0.0M
2024-05-13 38.21 38.50 35.96 38.19 0.2M
2024-05-10 36.88 37.92 36.82 37.43 0.2M
2024-05-09 37.00 36.32 36.32 36.32 0.0M
2024-05-08 37.00 37.00 36.32 36.32 0.1M
2024-05-07 36.86 36.90 36.50 36.61 0.0M
2024-05-06 36.61 36.56 35.94 36.48 0.0M
2024-05-03 35.68 36.00 34.86 36.00 0.0M
2024-05-02 35.44 35.74 34.76 35.17 0.0M
2024-05-01 34.98 34.98 34.89 34.89 0.0M
2024-04-30 35.14 35.48 34.86 34.89 0.0M
2024-04-29 35.32 35.32 34.64 35.32 0.0M
2024-04-26 34.83 35.26 34.58 34.66 0.0M
2024-04-25 34.92 34.92 34.36 34.54 0.0M
2024-04-24 34.99 35.60 35.16 35.32 0.1M
2024-04-23 35.58 35.74 35.08 35.20 0.0M
2024-04-22 35.20 35.44 34.30 35.11 0.0M
2024-04-19 33.78 34.58 33.52 34.54 0.0M
2024-04-18 34.09 34.52 33.78 34.48 0.0M
2024-04-17 34.09 34.88 34.17 34.17 0.0M
2024-04-16 34.97 35.54 34.36 34.72 0.1M
2024-04-15 35.67 36.14 35.28 35.63 0.1M
2024-04-12 37.48 37.48 35.60 35.67 0.2M
2024-04-11 37.27 37.38 36.62 36.82 0.0M
2024-04-10 37.76 37.98 36.94 37.33 0.0M
2024-04-09 38.13 38.34 37.38 37.49 0.2M
2024-04-08 37.62 37.94 37.44 37.80 0.0M
2024-04-05 37.68 38.00 37.28 37.31 0.0M
2024-04-04 37.62 38.42 37.90 38.29 0.1M
2024-04-03 36.82 37.64 36.66 37.27 0.0M
2024-04-02 36.32 37.78 36.74 36.94 0.2M
2024-03-28 37.51 37.70 36.18 37.64 0.4M
2024-03-27 36.29 35.83 35.18 35.42 0.1M
2024-03-26 33.81 35.18 33.81 35.17 0.1M
2024-03-25 33.89 33.93 33.11 33.56 0.0M
2024-03-22 34.46 34.49 33.71 34.00 0.1M
2024-03-21 34.52 35.38 34.44 34.82 0.0M
2024-03-20 34.84 34.65 34.36 34.65 0.0M
2024-03-19 34.58 35.40 34.57 34.88 0.1M
2024-03-18 35.32 35.89 35.31 35.49 0.1M
2024-03-15 35.58 35.99 34.66 35.66 0.0M
2024-03-14 34.83 35.44 34.89 35.36 0.0M
2024-03-13 35.34 36.04 35.40 35.53 0.0M
2024-03-12 35.45 35.54 34.89 35.44 0.1M
2024-03-11 35.29 35.45 34.30 34.74 0.1M
2024-03-08 34.87 36.60 34.26 35.24 0.1M
2024-03-07 36.43 37.08 35.33 36.00 0.2M
2024-03-06 34.66 35.66 34.63 35.23 0.1M
2024-03-05 34.69 34.51 33.72 34.38 0.2M
2024-03-04 34.28 35.16 34.48 34.84 0.1M
2024-03-01 34.94 35.30 34.64 34.92 0.1M
2024-02-29 34.73 35.26 34.55 34.66 0.1M
2024-02-28 35.86 35.86 35.30 35.33 0.1M
2024-02-27 35.91 36.13 35.40 36.13 0.0M
2024-02-26 35.52 36.06 35.59 36.01 0.1M
2024-02-23 35.77 35.77 35.39 35.74 0.2M
2024-02-22 35.75 36.40 35.70 36.16 0.1M
2024-02-21 36.06 36.05 35.10 35.82 0.1M
2024-02-20 35.27 35.65 34.99 35.47 0.1M
2024-02-19 35.82 35.63 35.25 35.46 0.0M
2024-02-16 35.37 35.93 35.43 35.89 0.1M
2024-02-15 35.63 35.68 35.33 35.64 0.0M
2024-02-14 35.50 35.45 35.00 35.21 0.0M
2024-02-13 35.13 35.68 34.67 35.06 0.0M
2024-02-12 34.95 35.32 34.25 35.03 0.0M
2024-02-09 34.40 34.53 33.80 34.18 0.1M
2024-02-08 34.44 35.36 34.46 34.81 0.0M
2024-02-07 34.84 35.02 34.58 34.62 0.0M
2024-02-06 34.88 35.45 34.11 35.44 0.1M
2024-02-05 33.64 35.17 33.50 34.35 0.1M
2024-02-02 33.64 34.13 32.88 33.77 0.1M
2024-02-01 33.24 33.38 32.60 32.90 0.0M
2024-01-31 32.84 33.39 32.61 32.95 0.0M
2024-01-30 33.17 34.06 31.84 33.62 0.3M
2024-01-29 32.14 32.31 31.67 32.07 0.1M
2024-01-26 32.14 32.47 32.02 32.34 0.2M
2024-01-25 32.03 32.03 31.00 32.02 0.1M
2024-01-24 31.06 31.30 30.76 30.84 0.1M
2024-01-23 30.87 31.18 30.78 31.13 0.1M
2024-01-22 30.97 31.37 30.90 31.13 0.0M
2024-01-19 30.97 31.32 30.79 30.88 0.3M
2024-01-18 31.35 31.67 31.08 31.30 0.1M
2024-01-17 31.28 31.07 30.44 30.92 0.1M
2024-01-16 31.28 31.51 30.75 31.32 0.0M
2024-01-15 31.28 31.78 31.13 31.13 0.1M
2024-01-12 31.52 32.66 31.25 31.37 0.1M
2024-01-11 32.26 33.19 32.24 32.54 0.0M
2024-01-10 32.49 32.63 32.13 32.60 0.0M
2024-01-09 32.24 32.68 32.19 32.67 0.0M
2024-01-08 31.71 32.33 31.28 32.10 0.1M
2024-01-05 31.64 32.04 31.35 31.73 0.1M
2024-01-04 32.32 32.64 31.95 32.38 0.0M
2024-01-03 33.00 33.26 32.09 32.46 0.1M