Stock quote - Trades

Avast
AVST: 289.60 0.00 ( 0.00 %) delayed: 18:51PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-01-18 16:51:55 289.60 4,841 0.00 303.00 Buy 14,020 O
2019-01-18 16:35:07 285.20 494,244 285.00 285.20 Buy 1,409,584 UT
2019-01-18 16:29:57 284.70 3 284.45 284.70 Buy 9 AT
2019-01-18 16:29:53 284.70 168 284.45 284.70 Buy 478 AT
2019-01-18 16:29:53 284.70 136 284.45 284.70 Buy 387 AT
2019-01-18 16:29:41 284.70 476 284.45 284.70 Buy 1,355 AT
2019-01-18 16:29:40 284.45 425 284.45 284.70 Sell 1,209 AT
2019-01-18 16:29:40 284.70 139 284.45 284.70 Buy 396 AT
2019-01-18 16:29:40 284.45 300 284.45 284.70 Sell 853 AT
2019-01-18 16:29:31 284.70 250 284.45 284.70 Buy 712 AT
2019-01-18 16:29:31 284.70 30 284.45 284.70 Buy 85 AT
2019-01-18 16:29:30 284.70 135 284.35 284.70 Buy 384 AT
2019-01-18 16:29:30 284.70 84 284.35 284.70 Buy 239 AT
2019-01-18 16:29:26 284.70 268 284.35 284.70 Buy 763 AT
2019-01-18 16:29:24 284.70 198 284.35 284.70 Buy 564 AT
2019-01-18 16:29:23 284.70 421 284.25 284.70 Buy 1,199 AT
2019-01-18 16:29:21 284.40 197 284.25 284.40 Buy 560 AT
2019-01-18 16:29:21 284.25 514 284.25 284.70 Sell 1,461 AT
2019-01-18 16:29:21 284.40 204 284.25 284.40 Buy 580 AT
2019-01-18 16:29:20 284.25 90 284.25 284.40 Sell 256 AT
2019-01-18 16:28:52 284.30 34 284.15 284.30 Buy 97 AT
2019-01-18 16:28:52 284.30 206 284.15 284.30 Buy 586 AT
2019-01-18 16:28:52 284.30 552 284.15 284.30 Buy 1,569 AT
2019-01-18 16:28:52 284.30 59 284.15 284.30 Buy 168 AT
2019-01-18 16:28:49 284.15 351 284.15 284.30 Sell 997 AT
2019-01-18 16:28:48 284.15 7 284.15 284.30 Sell 20 AT
2019-01-18 16:28:48 284.15 171 284.15 284.30 Sell 486 AT
2019-01-18 16:28:14 284.25 280 283.85 284.25 Buy 796 AT
2019-01-18 16:27:38 284.00 173 283.85 284.00 Buy 491 AT
2019-01-18 16:27:17 284.50 750 284.50 284.65 Sell 2,134 AT
2019-01-18 16:27:17 284.40 574 284.40 284.60 Sell 1,632 AT
2019-01-18 16:27:17 284.10 368 284.10 284.60 Sell 1,045 AT
2019-01-18 16:27:17 284.50 616 284.50 284.65 Sell 1,753 AT
2019-01-18 16:27:17 284.50 77 284.50 284.65 Sell 219 AT
2019-01-18 16:27:17 284.50 95 284.50 284.65 Sell 270 AT
2019-01-18 16:27:17 284.35 1,443 284.35 284.60 Sell 4,103 AT
2019-01-18 16:27:17 284.45 2,268 284.45 284.60 Sell 6,451 AT
2019-01-18 16:27:17 284.50 1,508 284.50 284.65 Sell 4,290 AT
2019-01-18 16:27:17 284.50 500 284.50 284.65 Sell 1,423 AT
2019-01-18 16:27:17 284.60 151 284.35 284.60 Buy 430 AT
2019-01-18 16:26:37 284.65 781 284.50 284.65 Buy 2,223 AT
2019-01-18 16:26:36 284.65 3 284.50 284.65 Buy 9 AT
2019-01-18 16:26:36 284.65 167 284.50 284.65 Buy 475 AT
2019-01-18 16:26:21 284.55 1,565 284.50 284.55 Buy 4,453 AT
2019-01-18 16:26:21 284.50 783 284.50 284.55 Sell 2,228 AT
2019-01-18 16:26:21 284.55 455 284.55 284.70 Sell 1,295 AT
2019-01-18 16:26:21 284.50 194 284.50 284.55 Sell 552 AT
2019-01-18 16:26:21 284.55 611 284.55 284.70 Sell 1,739 AT
2019-01-18 16:26:21 284.55 142 284.55 284.70 Sell 404 AT
2019-01-18 16:26:06 284.55 81 284.55 284.75 Sell 230 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.