Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Avast Share Price (AVST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 300.80on 15-02-2019 at 16:30:00
Change 5.10 1.72%
Buy 302.70
Sell 302.00
Buy / Sell AVST Shares
Last Trade: Sell 1,782 at 299.889p
Day's Volume: 921,922
Last Close: 295.70p
Open: 297.10p
ISIN: GB00BDD85M81
Day's Range 291.90p - 303.95p
52wk Range: 205.00p - 308.95p
Market Capitalisation: £2,870m
VWAP: 0.00p
Shares in Issue: 954m

Recent Trades History Avast (AVST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,782299.889Ordinary
Delayed publication
18:45:00 - 15-Feb-19
Sell*12,348300.8017:52:28 - 15-Feb-19
Sell*4,000299.73617:10:29 - 15-Feb-19
Sell*337299.73517:10:29 - 15-Feb-19
Sell*5,307299.73517:10:29 - 15-Feb-19
Sell*20,092300.82516:57:46 - 15-Feb-19
Sell*12,445300.78616:53:53 - 15-Feb-19
Sell*74300.2016:52:26 - 15-Feb-19
Sell*18,005301.70616:52:21 - 15-Feb-19
Sell*18,095299.846Uncrossing Trade
16:51:53 - 15-Feb-19

Share Price History for Avast

Time period:
to
Frequency:
Date Open High Low Close Volume
15th Feb 2019 (Fri)297.10303.95291.90295.70921,922
14th Feb 2019 (Thu)296.30301.05292.35297.50374,219
13th Feb 2019 (Wed)292.70298.85292.70293.7045,062
12th Feb 2019 (Tue)292.70298.85292.70293.7045,062
11th Feb 2019 (Mon)290.75295.40288.70291.40404,748
8th Feb 2019 (Fri)299.15299.50290.75296.60310,705
7th Feb 2019 (Thu)299.30305.70296.600.00595,645
6th Feb 2019 (Wed)296.80300.00295.05296.00678,951
5th Feb 2019 (Tue)296.00298.85294.00295.75836,832
4th Feb 2019 (Mon)290.25296.10290.25290.25382,450
1st Feb 2019 (Fri)285.70294.70283.95286.35591,667
31st Jan 2019 (Thu)283.35289.95283.00281.75777,709
30th Jan 2019 (Wed)282.60285.95278.90278.90727,225
29th Jan 2019 (Tue)274.65280.00274.65276.00725,689
28th Jan 2019 (Mon)279.95286.90275.20281.10601,234
25th Jan 2019 (Fri)282.10287.40280.55282.15475,848
24th Jan 2019 (Thu)284.60303.00282.15286.00737,943
23rd Jan 2019 (Wed)286.10292.55282.05284.401,008,462
22nd Jan 2019 (Tue)288.50292.95279.80288.10683,651
21st Jan 2019 (Mon)285.55289.70284.50285.20308,987
18th Jan 2019 (Fri)282.55296.15279.15288.60987,306
17th Jan 2019 (Thu)292.50293.25282.10292.551,322,502
16th Jan 2019 (Wed)298.25298.95292.55297.20553,675

News about Avast (AVST)

FTSE 100 Latest
Value7,236.68
Change39.67

Login to your account

Forgot Password?

Not Registered