| Price | 79.185on 09-07-2020 at 16:30:00 |
|---|---|
| Change | 0.74 0.94% |
| Buy | 83.14 |
| Sell | 75.28 |
| Buy / Sell 0H8X Shares | |
| Last Trade: | Buy 3,000 at $79.973 |
| Day's Volume: | 24,410 |
| Last Close: | $78.47 |
| Open: | $79.29 |
| ISIN: | US00507V1098 |
| Day's Range | $75.23 - $80.305 |
| 52wk Range: | $44.700 - $80.305 |
| Market Capitalisation: | $61,030m |
| VWAP: | $79.859 |
| Shares in Issue: | 770m |
Recent Trades History Activision Bliz (0H8X) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 3,000 | 79.973 | Ordinary | 19:10:56 - 09-Jul-20 |
| Buy* | 2,500 | 80.035 | Ordinary | 18:53:02 - 09-Jul-20 |
| Buy* | 4,000 | 79.889 | Ordinary | 18:05:07 - 09-Jul-20 |
| Buy* | 6,000 | 79.319 | Ordinary | 16:38:59 - 09-Jul-20 |
| Buy* | 285 | 79.24 | Ordinary | 16:33:03 - 09-Jul-20 |
| Sell* | 1 | 79.080 | Ordinary Non protected portfolio Single protected transaction | 16:18:27 - 09-Jul-20 |
| Buy* | 33 | 79.22 | Ordinary Non protected portfolio Single protected transaction | 16:03:41 - 09-Jul-20 |
| Buy* | 155 | 79.226 | Ordinary Non protected portfolio Single protected transaction | 15:57:25 - 09-Jul-20 |
| Sell* | 23 | 79.690 | Ordinary Non protected portfolio Single protected transaction | 15:45:08 - 09-Jul-20 |
| Buy* | 2,000 | 80.083 | Ordinary | 15:44:30 - 09-Jul-20 |
Share Price History for Activision Bliz |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 7th Jul 2020 (Tue) | 78.725 | 80.08 | 74.79 | 79.875 | |
| 6th Jul 2020 (Mon) | 78.435 | 79.275 | 74.42 | 79.23 | |
| 3rd Jul 2020 (Fri) | 77.745 | 77.86 | 73.86 | 77.565 | |
| 2nd Jul 2020 (Thu) | 77.825 | 79.28 | 73.94 | 77.73 | |
| 1st Jul 2020 (Wed) | 75.515 | 76.975 | 71.56 | 76.305 | |
| 30th Jun 2020 (Tue) | 75.965 | 76.295 | 71.70 | 75.81 | |
| 29th Jun 2020 (Mon) | 76.46 | 76.57 | 71.92 | 75.52 | |
| 26th Jun 2020 (Fri) | 75.67 | 76.515 | 71.34 | 75.295 | |
| 25th Jun 2020 (Thu) | 75.88 | 76.68 | 71.35 | 75.20 | |
| 24th Jun 2020 (Wed) | 76.54 | 77.02 | 72.58 | 76.875 | |
| 23rd Jun 2020 (Tue) | 76.11 | 77.12 | 72.31 | 76.875 | |
| 22nd Jun 2020 (Mon) | 76.34 | 76.80 | 72.53 | 76.285 | |
| 19th Jun 2020 (Fri) | 75.855 | 77.145 | 71.67 | 75.585 | |
| 18th Jun 2020 (Thu) | 75.64 | 76.515 | 71.40 | 75.375 | |
| 17th Jun 2020 (Wed) | 73.49 | 74.70 | 69.66 | 73.18 | |
| 16th Jun 2020 (Tue) | 74.215 | 74.455 | 69.70 | 73.18 | |
| 15th Jun 2020 (Mon) | 69.985 | 72.745 | 66.49 | 72.05 | |
| 12th Jun 2020 (Fri) | 72.77 | 73.005 | 68.59 | 71.91 | |
| 11th Jun 2020 (Thu) | 73.12 | 74.68 | 68.87 | 73.45 | |
| 10th Jun 2020 (Wed) | 72.52 | 72.86 | 68.90 | 72.845 | |
| 9th Jun 2020 (Tue) | 70.665 | 72.865 | 66.69 | 70.905 | |
