Stock quote - Trades

AVEVA Group
AVV: 3,926.00 +62.00 ( +1.60 %) delayed: 17:30PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-06-25 16:35:48 3,926.00 340 3,912.00 3,926.00 Buy 13,348 O
2019-06-25 16:35:03 3,926.00 73,323 3,920.00 3,926.00 Buy 2,878,661 UT
2019-06-25 16:33:47 3,898.14 18,800 4,250.00 3,568.00 Sell 732,850 O
2019-06-25 16:33:47 3,898.14 18,800 4,250.00 3,568.00 Sell 732,850 O
2019-06-25 16:33:47 3,904.05 18,800 4,250.00 3,568.00 Sell 733,961 O
2019-06-25 16:33:47 3,904.05 18,800 4,250.00 3,568.00 Sell 733,961 O
2019-06-25 16:29:43 3,922.00 93 3,922.00 3,924.00 Sell 3,647 AT
2019-06-25 16:29:43 3,922.00 10 3,922.00 3,924.00 Sell 392 AT
2019-06-25 16:29:43 3,922.00 11 3,922.00 3,924.00 Sell 431 AT
2019-06-25 16:29:43 3,922.00 52 3,922.00 3,924.00 Sell 2,039 AT
2019-06-25 16:29:43 3,922.00 204 3,922.00 3,924.00 Sell 8,001 AT
2019-06-25 16:29:43 3,922.00 169 3,922.00 3,924.00 Sell 6,628 AT
2019-06-25 16:29:43 3,922.00 121 3,922.00 3,924.00 Sell 4,746 AT
2019-06-25 16:29:30 3,924.00 90 3,922.00 3,924.00 Buy 3,532 AT
2019-06-25 16:29:30 3,924.00 100 3,922.00 3,924.00 Buy 3,924 AT
2019-06-25 16:29:30 3,924.00 187 3,922.00 3,924.00 Buy 7,338 AT
2019-06-25 16:29:30 3,924.00 30 3,922.00 3,924.00 Buy 1,177 AT
2019-06-25 16:29:27 3,922.00 56 3,920.00 3,922.00 Buy 2,196 AT
2019-06-25 16:29:27 3,922.00 52 3,920.00 3,922.00 Buy 2,039 AT
2019-06-25 16:29:27 3,922.00 123 3,920.00 3,922.00 Buy 4,824 AT
2019-06-25 16:29:27 3,922.00 95 3,920.00 3,922.00 Buy 3,726 AT
2019-06-25 16:29:27 3,922.00 39 3,920.00 3,922.00 Buy 1,530 AT
2019-06-25 16:29:16 3,920.00 2 3,918.00 3,920.00 Buy 78 AT
2019-06-25 16:29:16 3,920.00 3 3,918.00 3,920.00 Buy 118 AT
2019-06-25 16:29:16 3,920.00 11 3,918.00 3,920.00 Buy 431 AT
2019-06-25 16:29:16 3,920.00 13 3,920.00 3,922.00 Sell 510 AT
2019-06-25 16:29:16 3,920.00 44 3,918.00 3,920.00 Buy 1,725 AT
2019-06-25 16:28:28 3,920.00 14 3,920.00 3,922.00 Sell 549 AT
2019-06-25 16:28:28 3,920.00 13 3,918.00 3,920.00 Buy 510 AT
2019-06-25 16:28:28 3,920.00 1 3,918.00 3,920.00 Buy 39 AT
2019-06-25 16:28:28 3,920.00 38 3,918.00 3,920.00 Buy 1,490 AT
2019-06-25 16:28:28 3,920.00 89 3,918.00 3,920.00 Buy 3,489 AT
2019-06-25 16:28:22 3,920.00 1 3,918.00 3,920.00 Buy 39 AT
2019-06-25 16:27:11 3,920.00 67 3,920.00 3,922.00 Sell 2,626 AT
2019-06-25 16:27:11 3,920.00 41 3,918.00 3,920.00 Buy 1,607 AT
2019-06-25 16:27:11 3,920.00 100 3,918.00 3,920.00 Buy 3,920 AT
2019-06-25 16:27:11 3,920.00 53 3,918.00 3,920.00 Buy 2,078 AT
2019-06-25 16:27:11 3,920.00 2 3,918.00 3,920.00 Buy 78 AT
2019-06-25 16:27:11 3,920.00 120 3,918.00 3,920.00 Buy 4,704 AT
2019-06-25 16:27:09 3,920.00 1 3,918.00 3,920.00 Buy 39 AT
2019-06-25 16:27:09 3,920.00 62 3,918.00 3,920.00 Buy 2,430 AT
2019-06-25 16:27:03 3,920.00 105 3,920.00 3,922.00 Sell 4,116 AT
2019-06-25 16:27:03 3,920.00 31 3,920.00 3,922.00 Sell 1,215 AT
2019-06-25 16:27:03 3,920.00 48 3,920.00 3,922.00 Sell 1,882 AT
2019-06-25 16:27:03 3,920.00 53 3,920.00 3,922.00 Sell 2,078 AT
2019-06-25 16:27:03 3,920.00 7 3,920.00 3,922.00 Sell 274 AT
2019-06-25 16:27:03 3,920.00 131 3,920.00 3,922.00 Sell 5,135 AT
2019-06-25 16:26:28 3,920.00 95 3,918.00 3,920.00 Buy 3,724 AT
2019-06-25 16:26:28 3,920.00 59 3,918.00 3,920.00 Buy 2,313 AT
2019-06-25 16:26:03 3,920.00 47 3,920.00 3,922.00 Sell 1,842 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.