Stock quote - Trades

Avast
AVST: 282.45 -3.30 ( -1.15 %) delayed: 18:28PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2018-11-16 17:06:11 284.90 2 282.00 285.00 Buy 6 O
2018-11-16 17:06:11 284.75 2 282.00 285.00 Buy 6 O
2018-11-16 17:06:11 285.00 2 282.00 285.00 Buy 6 O
2018-11-16 17:06:11 284.80 2 282.00 285.00 Buy 6 O
2018-11-16 17:06:11 284.60 3 282.00 285.00 Buy 9 O
2018-11-16 17:06:11 284.70 2 282.00 285.00 Buy 6 O
2018-11-16 16:52:23 284.05 44 282.00 285.00 Buy 125 O
2018-11-16 16:52:19 284.95 100 282.00 285.00 Buy 285 O
2018-11-16 16:52:12 284.83 800 282.00 285.00 Buy 2,279 O
2018-11-16 16:51:48 284.70 3,369 280.00 0.00 Buy 9,592 O
2018-11-16 16:51:47 284.12 2,800 280.00 0.00 Buy 7,955 O
2018-11-16 16:51:45 284.44 1,600 282.00 285.00 Buy 4,551 O
2018-11-16 16:51:27 284.45 2,647 280.00 0.00 Buy 7,529 O
2018-11-16 16:38:54 284.26 100,073 282.35 282.45 Buy 284,466 O
2018-11-16 16:35:14 282.45 189,701 282.35 282.45 Buy 535,810 UT
2018-11-16 16:29:59 285.00 29 282.55 285.00 Buy 83 AT
2018-11-16 16:29:56 284.55 1,746 284.55 285.00 Sell 4,968 AT
2018-11-16 16:29:55 285.00 240 284.55 285.00 Buy 684 AT
2018-11-16 16:29:48 285.00 81 284.65 285.00 Buy 231 AT
2018-11-16 16:29:48 284.65 446 284.65 285.00 Sell 1,270 AT
2018-11-16 16:29:48 284.65 71 284.65 285.00 Sell 202 AT
2018-11-16 16:29:48 285.00 212 284.65 285.00 Buy 604 AT
2018-11-16 16:29:48 284.65 176 284.65 285.00 Sell 501 AT
2018-11-16 16:29:47 285.00 511 284.55 285.00 Buy 1,456 AT
2018-11-16 16:29:46 285.00 1,311 284.05 285.00 Buy 3,736 AT
2018-11-16 16:29:46 285.00 1,373 284.05 285.00 Buy 3,913 AT
2018-11-16 16:29:46 285.00 34 284.05 285.00 Buy 97 AT
2018-11-16 16:29:46 285.00 781 284.05 285.00 Buy 2,226 AT
2018-11-16 16:29:37 285.00 951 284.00 285.00 Buy 2,710 AT
2018-11-16 16:29:37 285.00 858 284.00 285.00 Buy 2,445 AT
2018-11-16 16:29:37 285.00 93 284.00 285.00 Buy 265 AT
2018-11-16 16:29:30 283.95 125 283.95 284.95 Sell 355 AT
2018-11-16 16:29:26 284.20 28 284.20 285.00 Sell 80 AT
2018-11-16 16:29:23 284.95 8 284.95 285.00 Sell 23 AT
2018-11-16 16:29:18 284.85 156 284.85 285.00 Sell 444 AT
2018-11-16 16:29:18 284.80 400 284.80 285.00 Sell 1,139 AT
2018-11-16 16:29:18 284.90 35 284.90 285.00 Sell 100 AT
2018-11-16 16:29:18 285.00 879 284.90 285.00 Buy 2,505 AT
2018-11-16 16:29:18 284.85 5 284.85 285.00 Sell 14 AT
2018-11-16 16:29:18 284.80 1,157 284.80 285.00 Sell 3,295 AT
2018-11-16 16:29:18 284.85 1,776 284.85 285.00 Sell 5,059 AT
2018-11-16 16:29:18 284.95 971 284.90 284.95 Buy 2,767 AT
2018-11-16 16:29:09 285.00 25 284.70 285.00 Buy 71 AT
2018-11-16 16:29:08 284.70 302 284.70 285.00 Sell 860 AT
2018-11-16 16:28:45 284.45 546 284.15 284.45 Buy 1,553 AT
2018-11-16 16:28:45 284.45 2,088 284.15 284.45 Buy 5,939 AT
2018-11-16 16:28:40 284.20 124 284.05 284.20 Buy 352 AT
2018-11-16 16:28:40 284.35 670 284.15 284.35 Buy 1,905 AT
2018-11-16 16:28:40 284.20 34 284.05 284.20 Buy 97 AT
2018-11-16 16:28:40 284.20 103 284.15 284.20 Buy 293 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.