Avation (AVAP) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Avation Plc (AVAP)
Avation Plc (AVAP) Trades

Avation Plc (AVAP)

145.00

1.50

(1.05%)

Closed February 04 10:30AM

Delayed by 15 minutes

Last trades on 02/03/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:35:11	143.5	1763	UT	144.0	145.5	Sell		106,987	93	LSE
10:29:51	144.0	66	AT	144.0	145.0	Sell		105,224	92	LSE
10:29:25	144.0	84	AT	144.0	145.0	Sell		105,158	91	LSE
10:28:45	144.0	90	AT	144.0	145.5	Sell		105,074	90	LSE
10:28:06	144.0	92	AT	144.0	145.5	Sell		104,984	89	LSE
10:27:32	144.0	98	AT	144.0	145.0	Sell		104,892	88	LSE
10:26:45	144.0	88	AT	144.0	145.0	Sell		104,794	87	LSE
10:26:05	145.0	1611	AT	145.0	145.5	Sell		104,706	86	LSE
10:26:05	145.0	756	AT	145.0	145.5	Sell		103,095	85	LSE
10:26:05	145.0	80	AT	145.0	145.5	Sell		102,339	84	LSE
10:25:14	145.0	60	AT	145.0	145.5	Sell		102,259	83	LSE
10:25:09	145.0	587	AT	145.0	145.5	Sell		102,199	82	LSE
10:25:09	145.0	110	AT	145.0	145.5	Sell		101,612	81	LSE
10:24:35	145.0	40	AT	145.0	145.5	Sell		101,502	80	LSE
10:24:27	145.0	1700	AT	145.0	145.5	Sell		101,462	79	LSE
10:24:26	145.0	585	AT	143.5	145.0	Buy		99,762	78	LSE
10:24:26	145.0	421	AT	143.5	145.0	Buy		99,177	77	LSE
10:24:15	144.0	100	AT	144.0	145.0	Sell		98,756	76	LSE
10:23:34	144.0	130	AT	144.0	145.0	Sell		98,656	75	LSE
10:22:35	144.0	105	AT	144.0	145.0	Sell		98,526	74	LSE
10:21:52	144.0	110	AT	144.0	145.0	Sell		98,421	73	LSE
10:21:27	144.0	596	AT	144.0	145.0	Sell		98,311	72	LSE
10:20:26	144.5	300	AT	144.0	144.5	Buy		97,715	71	LSE
10:20:25	144.5	1259	AT	144.0	144.5	Buy		97,415	70	LSE
10:20:25	144.5	44	AT	144.0	144.5	Buy		96,156	69	LSE
10:20:25	144.0	88	AT	144.0	145.0	Sell		96,112	68	LSE
10:17:57	144.0	460	O	144.0	145.0	Sell		96,024	67	LSE
10:13:49	144.0	480	O	144.0	145.0	Sell		95,564	66	LSE
10:13:48	144.0	407	AT	143.0	144.0	Buy		95,084	65	LSE
10:13:48	144.0	12	AT	143.0	144.0	Buy		94,677	64	LSE
10:13:48	144.0	3333	AT	143.0	144.0	Buy		94,665	63	LSE
10:13:48	143.5	3000	AT	143.5	144.0	Sell		91,332	62	LSE
10:13:48	144.0	2893	AT	144.0	145.0	Sell		88,332	61	LSE
10:11:15	144.0	440	AT	144.0	145.0	Sell		85,439	60	LSE
10:08:06	144.0	440	O	144.0	145.0	Sell		84,999	59	LSE
10:04:56	144.0	440	O	144.0	145.0	Sell		84,559	58	LSE
10:01:32	143.5	440	O	143.5	145.0	Sell		84,119	57	LSE
09:58:28	143.5	440	O	143.5	145.0	Sell		83,679	56	LSE
09:55:20	143.5	420	O	143.5	145.0	Sell		83,239	55	LSE
09:52:16	143.5	420	O	143.5	145.0	Sell		82,819	54	LSE
09:48:56	143.5	460	O	143.5	145.0	Sell		82,399	53	LSE
09:45:42	143.0	440	O	143.0	144.5	Sell		81,939	52	LSE
09:42:26	143.0	460	O	143.0	144.5	Sell		81,499	51	LSE
09:39:13	143.0	440	O	143.0	144.5	Sell		81,039	50	LSE
09:35:59	143.0	460	O	143.0	144.5	Sell		80,599	49	LSE
09:32:45	143.0	440	O	143.0	144.5	Sell		80,139	48	LSE
09:29:29	143.0	440	O	143.0	144.5	Sell		79,699	47	LSE
09:26:25	143.0	440	O	143.0	144.5	Sell		79,259	46	LSE
09:23:12	143.0	716	O	143.0	144.0	Sell		78,819	45	LSE
09:23:11	143.5	4	AT	143.5	144.0	Sell		78,103	44	LSE
09:19:16	143.5	270	AT	143.5	144.5	Sell		78,099	43	LSE
09:16:02	143.5	376	AT	143.5	144.5	Sell		77,829	42	LSE
09:11:00	144.5	10380	O	143.5	145.5			77,453	41	LSE
08:43:07	145.5	33	AT	144.0	145.5	Buy		67,073	40	LSE
08:41:05	145.0	3173	AT	145.0	146.0	Sell		67,040	39	LSE
08:41:05	145.0	1200	AT	145.0	146.0	Sell		63,867	38	LSE
08:41:04	145.5	53	AT	145.5	146.0	Sell		62,667	37	LSE
08:38:50	146.5	615	O	145.5	146.5	Buy		62,614	36	LSE
07:53:50	145.48	22566	O	145.5	146.5	Sell		61,999	35	LSE
07:43:23	146.0	2000	O	145.5	146.5			39,433	34	LSE
07:40:23	146.5	708	AT	145.5	146.5	Buy		37,433	33	LSE
07:20:31	146.5	476	AT	145.5	146.5	Buy		36,725	32	LSE
07:20:31	146.0	80	AT	145.5	146.0	Buy		36,249	31	LSE
07:20:31	145.5	80	AT	145.5	146.5	Sell		36,169	30	LSE
07:20:31	146.0	587	AT	145.0	146.0	Buy		36,089	29	LSE
07:20:31	146.0	9293	AT	145.0	146.0	Buy		35,502	28	LSE
07:20:23	145.5	4087	O	145.0	146.0			26,209	27	LSE
06:54:20	145.5	587	AT	144.0	145.5	Buy		22,122	26	LSE
06:54:20	145.5	94	AT	144.0	145.5	Buy		21,535	25	LSE
06:54:19	145.5	2268	AT	145.5	146.0	Sell		21,441	24	LSE
06:54:19	145.5	422	AT	143.5	145.5	Buy		19,173	23	LSE
06:54:19	145.5	429	AT	143.5	145.5	Buy		18,751	22	LSE
06:54:19	145.5	1105	AT	143.5	145.5	Buy		18,322	21	LSE
06:54:19	145.5	3888	AT	143.5	145.5	Buy		17,217	20	LSE
06:54:19	145.0	457	AT	143.5	145.0	Buy		13,329	19	LSE
06:54:19	145.0	441	AT	143.5	145.0	Buy		12,872	18	LSE
06:54:19	144.5	990	AT	143.5	144.5	Buy		12,431	17	LSE
06:44:38	144.5	45	AT	143.5	144.5	Buy		11,441	16	LSE
06:40:05	144.5	45	AT	143.5	144.5	Buy		11,396	15	LSE
06:21:38	144.25	443	O	143.5	145.0			11,351	14	LSE
04:54:37	144.25	4100	O	143.5	145.0			10,908	13	LSE
03:16:42	143.5	600	AT	143.5	144.5	Sell		6,808	12	LSE
02:46:31	143.75	1948	O	142.5	145.0			6,208	11	LSE
02:34:30	145.0	1	O	142.5	145.0	Buy		4,260	10	LSE
02:29:31	145.0	1247	O	142.0	145.0	Buy		4,259	9	LSE
02:02:54	145.0	1	O	141.0	145.0	Buy		3,012	8	LSE
02:01:04	144.5	1	O	142.0	145.0	Buy		3,011	7	LSE
02:00:31	145.0	10	AT	142.0	145.0	Buy		3,010	6	LSE
02:00:09	144.5	269	AT	141.0	144.5	Buy		3,000	5	LSE
02:00:09	144.5	384	AT	141.0	144.5	Buy		2,731	4	LSE
02:00:09	144.5	433	AT	141.0	144.5	Buy		2,347	3	LSE
02:00:09	144.5	1913	AT	141.0	144.5	Buy		1,914	2	LSE
02:00:06	145.0	1	UT	143.0	145.0			1	1	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions