Stock quote - Trades

AVEVA Group
AVV: 2,769.00 +5.00 ( +0.18 %) delayed: 09:09AM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-01-24 09:30:16 2,760.00 91 2,756.00 2,760.00 Buy 2,512 AT
2019-01-24 09:30:16 2,760.00 27 2,756.00 2,760.00 Buy 745 AT
2019-01-24 09:29:47 2,760.00 326 2,760.00 2,764.00 Sell 8,998 AT
2019-01-24 09:28:59 2,764.00 52 2,758.00 2,764.00 Buy 1,437 AT
2019-01-24 09:28:54 2,764.00 124 2,760.00 2,764.00 Buy 3,427 AT
2019-01-24 09:27:08 2,768.00 30 2,768.00 2,772.00 Sell 830 AT
2019-01-24 09:27:08 2,766.00 8 2,766.00 2,770.00 Sell 221 AT
2019-01-24 09:27:08 2,768.00 49 2,768.00 2,772.00 Sell 1,356 AT
2019-01-24 09:27:08 2,764.00 10 2,764.00 2,768.00 Sell 276 AT
2019-01-24 09:27:08 2,768.00 100 2,768.00 2,772.00 Sell 2,768 AT
2019-01-24 09:19:29 2,772.00 125 2,772.00 2,776.00 Sell 3,465 AT
2019-01-24 09:19:29 2,772.00 46 2,768.00 2,772.00 Buy 1,275 AT
2019-01-24 09:19:29 2,768.00 8 2,768.00 2,772.00 Sell 221 AT
2019-01-24 09:19:29 2,772.00 50 2,772.00 2,776.00 Sell 1,386 AT
2019-01-24 09:19:29 2,772.00 200 2,772.00 2,776.00 Sell 5,544 AT
2019-01-24 08:38:00 2,776.00 716 2,764.00 2,776.00 Buy 19,876 O
2019-01-24 08:26:58 2,776.00 49 2,770.00 2,776.00 Buy 1,360 AT
2019-01-24 08:20:35 2,770.00 68 2,770.00 2,780.00 Sell 1,884 AT
2019-01-24 08:20:35 2,770.00 9 2,770.00 2,778.00 Sell 249 AT
2019-01-24 08:15:03 2,782.00 5 2,764.00 2,782.00 Buy 139 AT
2019-01-24 08:00:05 2,746.00 210 2,746.00 2,770.00 Sell 5,767 UT
2019-01-23 16:35:19 2,764.00 38,492 2,764.00 2,770.00 Sell 1,063,919 UT
2019-01-23 16:34:45 2,771.01 700 2,916.00 2,530.00 Buy 19,397 O
2019-01-23 16:34:44 2,794.74 700 2,916.00 2,530.00 Buy 19,563 O
2019-01-23 16:34:44 2,794.74 700 2,916.00 2,530.00 Buy 19,563 O
2019-01-23 16:34:44 2,771.01 700 2,916.00 2,530.00 Buy 19,397 O
2019-01-23 16:29:56 2,774.00 97 2,774.00 2,778.00 Sell 2,691 AT
2019-01-23 16:28:41 2,774.00 41 2,772.00 2,774.00 Buy 1,137 AT
2019-01-23 16:28:41 2,774.00 71 2,772.00 2,774.00 Buy 1,970 AT
2019-01-23 16:28:41 2,774.00 88 2,772.00 2,774.00 Buy 2,441 AT
2019-01-23 16:27:54 2,774.00 117 2,772.00 2,774.00 Buy 3,246 AT
2019-01-23 16:27:21 2,774.00 36 2,772.00 2,774.00 Buy 999 AT
2019-01-23 16:27:21 2,774.00 37 2,772.00 2,774.00 Buy 1,026 AT
2019-01-23 16:27:21 2,774.00 35 2,772.00 2,774.00 Buy 971 AT
2019-01-23 16:27:14 2,774.00 30 2,772.00 2,774.00 Buy 832 AT
2019-01-23 16:27:14 2,774.00 39 2,772.00 2,774.00 Buy 1,082 AT
2019-01-23 16:26:15 2,774.00 61 2,774.00 2,776.00 Sell 1,692 AT
2019-01-23 16:26:15 2,774.00 20 2,774.00 2,776.00 Sell 555 AT
2019-01-23 16:26:15 2,774.00 195 2,774.00 2,776.00 Sell 5,409 AT
2019-01-23 16:26:15 2,774.00 136 2,774.00 2,776.00 Sell 3,773 AT
2019-01-23 16:26:15 2,774.00 164 2,774.00 2,776.00 Sell 4,549 AT
2019-01-23 16:26:09 2,776.00 32 2,776.00 2,778.00 Sell 888 AT
2019-01-23 16:26:09 2,776.00 35 2,776.00 2,778.00 Sell 972 AT
2019-01-23 16:26:09 2,776.00 8 2,776.00 2,778.00 Sell 222 AT
2019-01-23 16:26:06 2,776.00 60 2,774.00 2,776.00 Buy 1,666 AT
2019-01-23 16:26:06 2,776.00 49 2,774.00 2,776.00 Buy 1,360 AT
2019-01-23 16:26:06 2,776.00 57 2,774.00 2,776.00 Buy 1,582 AT
2019-01-23 16:26:06 2,776.00 133 2,774.00 2,776.00 Buy 3,692 AT
2019-01-23 16:26:06 2,776.00 97 2,774.00 2,776.00 Buy 2,693 AT
2019-01-23 16:23:58 2,774.00 130 2,774.00 2,776.00 Sell 3,606 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.