Stock quote - Trades

AA
AA.: 48.12 +4.30 ( +9.81 %) delayed: 17:30PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2020-02-21 16:35:03 48.12 84,826 48.12 48.26 Sell 40,818 UT
2020-02-21 16:29:48 48.00 1,520 48.00 48.26 Sell 730 AT
2020-02-21 16:29:48 48.00 2,143 48.00 48.26 Sell 1,029 AT
2020-02-21 16:29:40 48.00 199 48.00 48.26 Sell 96 AT
2020-02-21 16:28:23 48.00 261 48.00 48.26 Sell 125 AT
2020-02-21 16:28:23 48.00 279 48.00 48.26 Sell 134 AT
2020-02-21 16:28:13 48.02 2,000 48.02 48.28 Sell 960 AT
2020-02-21 16:28:13 48.02 561 48.02 48.28 Sell 269 AT
2020-02-21 16:28:13 48.00 603 48.00 48.28 Sell 289 AT
2020-02-21 16:28:13 48.02 203 48.02 48.28 Sell 97 AT
2020-02-21 16:28:13 48.02 545 48.02 48.28 Sell 262 AT
2020-02-21 16:28:13 48.00 3,311 48.00 48.28 Sell 1,589 AT
2020-02-21 16:28:06 48.04 2,627 48.02 48.28 Sell 1,262 O
2020-02-21 16:23:20 48.05 2,683 48.02 48.28 Sell 1,289 O
2020-02-21 16:20:00 48.20 846 48.02 48.20 Buy 408 AT
2020-02-21 16:20:00 48.20 216 48.02 48.20 Buy 104 AT
2020-02-21 16:19:30 48.04 2,000 48.04 48.20 Sell 961 AT
2020-02-21 16:19:30 48.04 554 48.04 48.20 Sell 266 AT
2020-02-21 16:17:03 48.06 657 48.00 48.06 Buy 316 AT
2020-02-21 16:17:03 48.06 2,280 48.00 48.06 Buy 1,096 AT
2020-02-21 16:17:03 48.10 3,900 48.00 48.10 Buy 1,876 AT
2020-02-21 16:17:03 48.20 33 48.04 48.20 Buy 16 AT
2020-02-21 16:17:03 48.14 2,000 48.00 48.14 Buy 963 AT
2020-02-21 16:17:00 47.98 3,390 47.98 48.06 Sell 1,627 AT
2020-02-21 16:16:41 47.94 2,242 47.94 48.10 Sell 1,075 AT
2020-02-21 16:16:41 47.88 286 47.88 48.04 Sell 137 O
2020-02-21 16:16:41 47.98 2,909 47.98 48.10 Sell 1,396 AT
2020-02-21 16:16:41 47.98 603 47.98 48.10 Sell 289 AT
2020-02-21 16:16:36 47.99 4,373 47.98 48.10 Sell 2,099 O
2020-02-21 16:15:21 48.04 601 47.98 48.04 Buy 289 AT
2020-02-21 16:15:20 47.98 3,252 47.98 48.04 Sell 1,560 AT
2020-02-21 16:15:19 47.98 2,064 47.98 48.04 Sell 990 AT
2020-02-21 16:15:19 47.98 816 47.98 48.04 Sell 392 AT
2020-02-21 16:15:18 48.00 2,734 48.00 48.10 Sell 1,312 AT
2020-02-21 16:14:49 48.00 276 48.00 48.14 Sell 132 AT
2020-02-21 16:09:06 48.12 5,158 48.00 48.14 Buy 2,482 O
2020-02-21 16:05:53 48.00 1,418 48.00 48.12 Sell 681 AT
2020-02-21 16:05:53 48.00 1,600 48.00 48.12 Sell 768 AT
2020-02-21 16:05:52 48.00 3,444 48.00 48.20 Sell 1,653 AT
2020-02-21 16:05:52 48.00 822 48.00 48.14 Sell 395 AT
2020-02-21 16:05:52 48.00 187 48.00 48.14 Sell 90 AT
2020-02-21 16:05:52 48.02 2,000 48.02 48.20 Sell 960 AT
2020-02-21 16:05:52 48.00 4,538 48.00 48.20 Sell 2,178 AT
2020-02-21 16:05:52 48.00 2,378 48.00 48.14 Sell 1,141 AT
2020-02-21 16:05:52 48.00 172 48.00 48.14 Sell 83 AT
2020-02-21 16:05:43 48.00 9,982 48.02 48.20 Sell 4,792 O
2020-02-21 16:02:34 48.00 3,165 48.00 48.16 Sell 1,519 AT
2020-02-21 16:02:34 47.94 454 47.94 48.14 Sell 218 AT
2020-02-21 16:01:55 48.00 3,075 48.00 48.16 Sell 1,476 AT
2020-02-21 16:01:54 48.00 90 47.88 48.00 Buy 43 AT

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published

Show Trades Legend >

Risk warning: Remember the price of shares can go down as well as up, and you are not guaranteed to get back the amount that you originally invested.
Click here to read the full warning.