Stock quote - Trades

Amedeo Air Four Plus
AA4: 77.64 0.00 ( 0.00 %) delayed: 05:00AM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2020-02-24 15:01:37 76.02 3 76.00 78.00 Sell 2 O
2020-02-24 14:40:24 77.66 632 76.00 78.00 Buy 491 O
2020-02-24 14:40:24 76.02 604 76.00 78.00 Sell 459 O
2020-02-24 13:43:28 77.65 2,000 76.00 78.00 Buy 1,553 O
2020-02-24 10:42:41 77.66 641 76.00 78.00 Buy 498 O
2020-02-24 10:33:14 76.00 3,127 76.00 78.00 Sell 2,377 O
2020-02-24 09:40:37 77.67 12,127 76.00 78.00 Buy 9,419 O
2020-02-24 09:33:25 76.00 5,010 76.00 78.00 Sell 3,808 O
2020-02-24 09:11:20 77.67 9,257 76.00 78.00 Buy 7,190 O
2020-02-24 08:54:25 76.00 7,000 76.00 78.00 Sell 5,320 O
2020-02-21 15:21:25 78.75 25,000 78.50 80.00 Sell 19,688 O
2020-02-21 14:40:28 79.99 742 78.50 80.00 Buy 593 O
2020-02-21 12:15:05 78.71 25,800 78.50 80.00 Sell 20,307 O
2020-02-21 11:46:18 78.76 9,255 78.50 80.50 Sell 7,289 O
2020-02-21 11:42:25 79.00 62,500 79.00 81.00 Sell 49,375 O
2020-02-21 09:03:59 80.00 80,000 79.00 81.00 ? 64,000 O
2020-02-21 08:12:27 79.25 1,200 79.00 81.00 Sell 951 O
2020-02-21 08:04:25 80.88 1,221 79.00 81.00 Buy 987 O
2020-02-20 16:37:32 81.00 701 79.00 81.00 Buy 568 O
2020-02-20 15:55:34 80.12 500,000 79.00 81.00 Buy 400,600 O
2020-02-20 15:15:47 79.84 500,000 79.00 81.00 Sell 399,200 O
2020-02-20 15:13:29 80.88 2,225 79.00 81.00 Buy 1,800 O
2020-02-20 14:40:45 80.98 266 79.00 81.00 Buy 215 O
2020-02-20 11:52:08 81.00 69 79.00 81.00 Buy 56 O
2020-02-20 11:11:04 80.00 500,000 79.00 81.00 ? 400,000 O
2020-02-20 11:10:48 80.00 500,000 79.00 81.00 ? 400,000 O
2020-02-20 11:10:09 80.98 6,786 79.00 81.00 Buy 5,495 O
2020-02-20 11:07:32 81.00 3,799 79.00 81.00 Buy 3,077 O
2020-02-20 11:00:19 80.50 7,500 79.00 81.00 Buy 6,038 UT
2020-02-20 10:32:11 79.24 2,400 79.00 81.00 Sell 1,902 O
2020-02-20 10:31:01 80.00 10,000 79.00 81.00 ? 8,000 O
2020-02-20 10:23:51 80.92 6,174 79.00 81.00 Buy 4,996 O
2020-02-20 10:10:09 80.00 6,700 80.00 81.00 Sell 5,360 O
2020-02-20 09:27:44 80.75 12,383 79.00 81.00 Buy 9,999 O
2020-02-20 09:00:14 80.50 7,500 79.00 81.00 Buy 6,038 UT
2020-02-20 08:50:09 80.75 6,250 79.00 81.00 Buy 5,047 O
2020-02-20 08:36:07 80.75 9,280 79.00 81.00 Buy 7,494 O
2020-02-20 08:16:19 80.75 4,000 79.00 81.00 Buy 3,230 O
2020-02-20 08:12:14 80.80 5,000 79.00 81.00 Buy 4,040 O
2020-02-19 16:24:16 80.00 290,000 78.00 80.00 Buy 232,000 O
2020-02-19 15:54:53 78.00 30,000 77.00 78.00 Buy 23,400 O
2020-02-19 15:48:40 77.50 130,000 0.00 0.00 ? 100,750 O
2020-02-19 15:26:45 78.00 845,000 79.00 81.00 Sell 659,100 O
2020-02-19 15:20:13 76.80 4,814 76.00 78.00 Sell 3,697 O
2020-02-19 14:56:37 77.50 2,500 76.00 78.00 Buy 1,938 O
2020-02-19 14:40:06 76.24 9,130 76.00 78.00 Sell 6,961 O
2020-02-19 14:40:06 76.24 475 76.00 78.00 Sell 362 O
2020-02-19 14:38:01 77.50 40,000 76.00 78.00 Buy 31,000 O
2020-02-19 14:29:10 77.50 1,290 76.00 78.00 Buy 1,000 O
2020-02-19 14:12:56 77.00 1,000,000 76.00 78.00 ? 770,000 O

* 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.