Stock quote - Trades

AVEVA Group
AVV: 3,826.00 -118.00 ( -2.99 %) delayed: 18:45PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-08-22 16:36:18 3,826.00 581 3,818.00 3,826.00 Buy 22,229 PT
2019-08-22 16:35:01 3,826.00 66,741 3,824.00 3,826.00 Buy 2,553,511 UT
2019-08-22 16:29:58 3,818.00 127 3,816.00 3,818.00 Buy 4,849 AT
2019-08-22 16:29:54 3,814.00 168 3,814.00 3,818.00 Sell 6,408 AT
2019-08-22 16:29:54 3,814.00 98 3,812.00 3,814.00 Buy 3,738 AT
2019-08-22 16:29:54 3,814.00 40 3,814.00 3,818.00 Sell 1,526 AT
2019-08-22 16:29:54 3,816.00 61 3,812.00 3,816.00 Buy 2,328 AT
2019-08-22 16:29:54 3,812.00 25 3,812.00 3,818.00 Sell 953 AT
2019-08-22 16:29:54 3,814.00 84 3,814.00 3,818.00 Sell 3,204 AT
2019-08-22 16:29:54 3,814.00 80 3,814.00 3,818.00 Sell 3,051 AT
2019-08-22 16:29:54 3,812.00 83 3,812.00 3,818.00 Sell 3,164 AT
2019-08-22 16:29:54 3,814.00 98 3,814.00 3,818.00 Sell 3,738 AT
2019-08-22 16:29:54 3,814.00 60 3,814.00 3,818.00 Sell 2,288 AT
2019-08-22 16:29:54 3,816.00 98 3,812.00 3,816.00 Buy 3,740 AT
2019-08-22 16:29:51 3,816.00 100 3,816.00 3,818.00 Sell 3,816 AT
2019-08-22 16:29:46 3,818.00 25 3,814.00 3,818.00 Buy 955 O
2019-08-22 16:29:46 3,818.00 31 3,814.00 3,818.00 Buy 1,184 O
2019-08-22 16:29:39 3,818.00 91 3,818.00 3,820.00 Sell 3,474 AT
2019-08-22 16:29:39 3,816.00 100 3,816.00 3,818.00 Sell 3,816 AT
2019-08-22 16:29:39 3,818.00 174 3,818.00 3,820.00 Sell 6,643 AT
2019-08-22 16:29:39 3,816.00 26 3,816.00 3,818.00 Sell 992 AT
2019-08-22 16:29:39 3,818.00 185 3,816.00 3,818.00 Buy 7,063 AT
2019-08-22 16:29:39 3,816.00 86 3,816.00 3,818.00 Sell 3,282 AT
2019-08-22 16:29:39 3,818.00 34 3,818.00 3,820.00 Sell 1,298 AT
2019-08-22 16:29:39 3,818.00 42 3,818.00 3,820.00 Sell 1,604 AT
2019-08-22 16:29:39 3,816.00 48 3,816.00 3,818.00 Sell 1,832 AT
2019-08-22 16:29:33 3,818.00 18 3,814.00 3,818.00 Buy 687 O
2019-08-22 16:29:30 3,818.00 44 3,818.00 3,820.00 Sell 1,680 AT
2019-08-22 16:29:30 3,818.00 26 3,818.00 3,820.00 Sell 993 AT
2019-08-22 16:29:30 3,818.00 100 3,818.00 3,820.00 Sell 3,818 AT
2019-08-22 16:29:26 3,820.00 34 3,818.00 3,820.00 Buy 1,299 AT
2019-08-22 16:29:26 3,820.00 64 3,818.00 3,820.00 Buy 2,445 AT
2019-08-22 16:29:26 3,820.00 2 3,818.00 3,820.00 Buy 76 AT
2019-08-22 16:29:24 3,820.00 5 3,820.00 3,822.00 Sell 191 AT
2019-08-22 16:29:16 3,820.00 109 3,820.00 3,822.00 Sell 4,164 AT
2019-08-22 16:29:16 3,820.00 33 3,820.00 3,822.00 Sell 1,261 AT
2019-08-22 16:29:16 3,820.00 11 3,820.00 3,822.00 Sell 420 AT
2019-08-22 16:28:36 3,822.00 10 3,818.00 3,822.00 Buy 382 O
2019-08-22 16:28:01 3,820.00 84 3,818.00 3,820.00 Buy 3,209 AT
2019-08-22 16:27:32 3,820.00 6 3,820.00 3,822.00 Sell 229 AT
2019-08-22 16:27:32 3,820.00 119 3,820.00 3,822.00 Sell 4,546 AT
2019-08-22 16:27:32 3,820.00 32 3,818.00 3,820.00 Buy 1,222 AT
2019-08-22 16:27:32 3,820.00 53 3,820.00 3,822.00 Sell 2,025 AT
2019-08-22 16:27:32 3,820.00 35 3,820.00 3,822.00 Sell 1,337 AT
2019-08-22 16:27:32 3,820.00 51 3,820.00 3,822.00 Sell 1,948 AT
2019-08-22 16:27:32 3,820.00 21 3,820.00 3,822.00 Sell 802 AT
2019-08-22 16:27:32 3,820.00 53 3,820.00 3,822.00 Sell 2,025 AT
2019-08-22 16:27:32 3,820.00 103 3,820.00 3,822.00 Sell 3,935 AT
2019-08-22 16:27:32 3,820.00 16 3,820.00 3,822.00 Sell 611 AT
2019-08-22 16:27:32 3,820.00 55 3,820.00 3,822.00 Sell 2,101 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.