Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volvo Car Ord (0AAK) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 6,741 21.91864 SI Trade
Negotiated Trade
 17:08:16 - 02-Apr-26
Sell* 389 21.93 SI Trade
 11:50:00 - 02-Apr-26
Sell* 1,070 21.93 SI Trade
 11:50:00 - 02-Apr-26
Sell* 6 21.86 SI Trade
 11:24:50 - 02-Apr-26
Sell* 4,580 21.92 SI Trade
 11:10:31 - 02-Apr-26
Sell* 139 21.95 SI Trade
 11:02:58 - 02-Apr-26
Sell* 1,316 21.93 SI Trade
 10:58:46 - 02-Apr-26
Sell* 524 21.89 SI Trade
 10:53:58 - 02-Apr-26
Sell* 524 21.89 SI Trade
 10:53:58 - 02-Apr-26
Buy* 137 22.145 SI Trade
 10:02:59 - 02-Apr-26
Buy* 355 22.04 SI Trade
 09:07:54 - 02-Apr-26
Buy* 4,539 22.02 SI Trade
 09:07:08 - 02-Apr-26
Unknown* 14 21.5866 SI Trade
Currency Conversion
 08:38:00 - 02-Apr-26
Buy* 4,000 21.57 SI Trade
 08:12:26 - 02-Apr-26
Unknown* 7 22.51705 SI Trade
Currency Conversion
 19:46:24 - 01-Apr-26
Unknown* 2,995 21.51492 SI Trade
Negotiated Trade
 17:12:59 - 01-Apr-26
Unknown* 31,647 21.94 SI Trade
 16:29:36 - 01-Apr-26
Buy* 4,933 21.99 SI Trade
 16:24:59 - 01-Apr-26
Buy* 4,235 21.99 SI Trade
 16:24:58 - 01-Apr-26
Buy* 1,858 21.98 SI Trade
 16:24:58 - 01-Apr-26
Buy* 1,858 21.98 SI Trade
 16:24:58 - 01-Apr-26
Buy* 1,858 21.98 SI Trade
 16:24:58 - 01-Apr-26
Buy* 1,858 21.98 SI Trade
 16:24:58 - 01-Apr-26
Buy* 1,858 21.98 SI Trade
 16:24:58 - 01-Apr-26
Buy* 3,649 21.97 SI Trade
 16:24:57 - 01-Apr-26
Buy* 2,030 21.97 SI Trade
 16:24:57 - 01-Apr-26
Buy* 574 22.00 SI Trade
 16:23:05 - 01-Apr-26
Buy* 509 22.02 SI Trade
 16:20:57 - 01-Apr-26
Buy* 509 22.02 SI Trade
 16:20:57 - 01-Apr-26
Buy* 293 22.05 SI Trade
 16:03:13 - 01-Apr-26
Buy* 146 22.04 SI Trade
 16:01:18 - 01-Apr-26
Buy* 649 22.03 SI Trade
 16:01:03 - 01-Apr-26
Buy* 15 21.92 SI Trade
 15:57:27 - 01-Apr-26
Buy* 332 21.85 SI Trade
 15:51:23 - 01-Apr-26
Buy* 570 21.85 SI Trade
 15:51:19 - 01-Apr-26
Sell* 412 21.79 SI Trade
 15:45:03 - 01-Apr-26
Unknown* 423 21.79446 Currency Conversion
Negotiated Trade
 15:42:49 - 01-Apr-26
Sell* 593 21.80 SI Trade
 15:40:25 - 01-Apr-26
Buy* 262 21.68 SI Trade
 15:34:37 - 01-Apr-26
Buy* 82 21.64 SI Trade
 15:34:10 - 01-Apr-26
Buy* 193 21.63 SI Trade
 15:32:03 - 01-Apr-26
Unknown* 13 21.70854 SI Trade
Currency Conversion
 15:32:03 - 01-Apr-26
Unknown* 11 21.6976 SI Trade
Currency Conversion
 15:31:53 - 01-Apr-26
Buy* 82 21.61 SI Trade
 15:31:28 - 01-Apr-26
Buy* 56 21.605 SI Trade
 15:30:53 - 01-Apr-26
Buy* 41 21.59 SI Trade
 15:21:34 - 01-Apr-26
Buy* 196 21.56 SI Trade
 15:20:15 - 01-Apr-26
Buy* 175 21.555 SI Trade
 15:16:55 - 01-Apr-26
Sell* 711 21.49 SI Trade
 15:10:32 - 01-Apr-26
Sell* 711 21.49 SI Trade
 15:10:32 - 01-Apr-26
Sell* 79 21.45 SI Trade
 15:05:35 - 01-Apr-26
Sell* 163 21.415 SI Trade
 15:05:09 - 01-Apr-26
Sell* 171 21.43 SI Trade
 15:05:08 - 01-Apr-26
Sell* 923 21.435 SI Trade
 14:59:45 - 01-Apr-26
Sell* 74 21.46 SI Trade
 14:53:09 - 01-Apr-26
Sell* 162 21.43 SI Trade
 14:52:48 - 01-Apr-26
Sell* 176 21.405 SI Trade
 14:51:34 - 01-Apr-26
Sell* 970 21.485 SI Trade
 14:47:33 - 01-Apr-26
Sell* 93 21.51 SI Trade
 14:42:28 - 01-Apr-26
Sell* 117 21.51 SI Trade
 14:42:19 - 01-Apr-26
Buy* 118 21.54 SI Trade
 14:41:05 - 01-Apr-26
Buy* 85 21.56 SI Trade
 14:41:03 - 01-Apr-26
Unknown* 1 21.67573 SI Trade
Currency Conversion
 14:33:48 - 01-Apr-26
Unknown* 8 21.67573 SI Trade
Currency Conversion
 14:33:33 - 01-Apr-26
Buy* 89 21.57 SI Trade
 14:31:24 - 01-Apr-26
Unknown* 780 21.52 SI Trade
 14:31:18 - 01-Apr-26
Buy* 119 21.55 SI Trade
 14:31:18 - 01-Apr-26
Unknown* 780 21.52 SI Trade
 14:31:18 - 01-Apr-26
Buy* 205 21.56 SI Trade
 14:30:46 - 01-Apr-26
Unknown* 624 21.60046 Currency Conversion
Negotiated Trade
 14:14:29 - 01-Apr-26
Buy* 922 21.57 SI Trade
 14:06:46 - 01-Apr-26
Unknown* 6 21.71947 SI Trade
Currency Conversion
 13:56:03 - 01-Apr-26
Buy* 302 21.64 SI Trade
 13:45:03 - 01-Apr-26
Buy* 472 21.64 SI Trade
 13:45:03 - 01-Apr-26
Buy* 317 21.575 SI Trade
 13:41:52 - 01-Apr-26
Buy* 96 21.575 SI Trade
 13:41:52 - 01-Apr-26
Buy* 591 21.56 SI Trade
 13:37:08 - 01-Apr-26
Buy* 591 21.56 SI Trade
 13:37:08 - 01-Apr-26
Buy* 412 21.585 SI Trade
 13:18:40 - 01-Apr-26
Sell* 298 21.49 SI Trade
 12:42:57 - 01-Apr-26
Sell* 298 21.49 SI Trade
 12:42:57 - 01-Apr-26
Sell* 303 21.50 SI Trade
 12:42:55 - 01-Apr-26
Sell* 303 21.50 SI Trade
 12:42:55 - 01-Apr-26
Sell* 532 21.46 SI Trade
 12:38:08 - 01-Apr-26
Sell* 273 21.335 SI Trade
 11:48:09 - 01-Apr-26
Sell* 281 21.34 SI Trade
 11:36:39 - 01-Apr-26
Sell* 551 21.355 SI Trade
 11:32:49 - 01-Apr-26
Sell* 559 21.35 SI Trade
 11:25:19 - 01-Apr-26
Sell* 1,008 21.27 SI Trade
 11:02:13 - 01-Apr-26
Sell* 729 21.33 SI Trade
 10:44:37 - 01-Apr-26
Sell* 729 21.33 SI Trade
 10:44:37 - 01-Apr-26
Sell* 300 21.30 SI Trade
 10:09:40 - 01-Apr-26
Sell* 300 21.30 SI Trade
 10:09:40 - 01-Apr-26
Sell* 151 21.48 SI Trade
 09:53:03 - 01-Apr-26
Sell* 326 21.46 SI Trade
 09:15:32 - 01-Apr-26
Buy* 109 21.60 SI Trade
 08:52:19 - 01-Apr-26
Unknown* 2 21.73041 SI Trade
Currency Conversion
 08:49:37 - 01-Apr-26
Unknown* 26,428 21.66 OTC Trade
 08:47:47 - 01-Apr-26
Buy* 2,184 21.62 SI Trade
 08:25:37 - 01-Apr-26
Buy* 408 21.625 SI Trade
 08:23:42 - 01-Apr-26
Buy* 408 21.625 SI Trade
 08:23:42 - 01-Apr-26
Buy* 537 21.625 SI Trade
 08:23:16 - 01-Apr-26
Buy* 402 21.62 SI Trade
 08:23:15 - 01-Apr-26
Buy* 369 21.62 SI Trade
 08:23:13 - 01-Apr-26
Buy* 600 21.60 SI Trade
 08:23:11 - 01-Apr-26
Buy* 272 21.60 SI Trade
 08:23:11 - 01-Apr-26
Sell* 366 21.56 SI Trade
 08:07:51 - 01-Apr-26
Sell* 1,000 21.60 SI Trade
 08:04:42 - 01-Apr-26
Sell* 359 21.55 SI Trade
 08:00:48 - 01-Apr-26
Unknown* 11 21.47887 SI Trade
Currency Conversion
 07:53:53 - 01-Apr-26
Unknown* 11 20.92427 SI Trade
Currency Conversion
 18:20:48 - 31-Mar-26
Unknown* 664 20.94494 SI Trade
Negotiated Trade
 17:14:19 - 31-Mar-26
Unknown* 609 20.65297 SI Trade
Negotiated Trade
 17:02:45 - 31-Mar-26
Buy* 13 20.88 SI Trade
 16:20:36 - 31-Mar-26
Buy* 13 20.88 SI Trade
 16:20:36 - 31-Mar-26
Buy* 239 20.925 SI Trade
 16:14:32 - 31-Mar-26
Buy* 239 20.925 SI Trade
 16:14:32 - 31-Mar-26
Unknown* 2 20.97901 SI Trade
Currency Conversion
 15:47:58 - 31-Mar-26
Buy* 1,010 20.93 SI Trade
 15:09:04 - 31-Mar-26
Unknown* 10 20.94616 SI Trade
Currency Conversion
 14:53:16 - 31-Mar-26
Buy* 268 20.98 SI Trade
 14:51:05 - 31-Mar-26
Buy* 268 20.98 SI Trade
 14:51:05 - 31-Mar-26
Buy* 3,881 21.00 SI Trade
 14:49:29 - 31-Mar-26
Unknown* 10 20.91332 SI Trade
Currency Conversion
 14:39:31 - 31-Mar-26
Unknown* 1 20.91332 SI Trade
Currency Conversion
 14:31:42 - 31-Mar-26
Buy* 261 20.91 SI Trade
 14:18:50 - 31-Mar-26
Sell* 1,013 20.84 SI Trade
 13:57:28 - 31-Mar-26
Sell* 372 20.83 SI Trade
 13:55:53 - 31-Mar-26
Sell* 372 20.83 SI Trade
 13:55:53 - 31-Mar-26
Sell* 31,386 20.835 SI Trade
 13:48:03 - 31-Mar-26
Sell* 500 20.83 SI Trade
 13:35:16 - 31-Mar-26
Sell* 500 20.83 SI Trade
 13:35:16 - 31-Mar-26
Sell* 316 20.73 SI Trade
 13:13:41 - 31-Mar-26
Unknown* 11 20.85857 SI Trade
Currency Conversion
 12:59:59 - 31-Mar-26
Buy* 1,870 20.66 SI Trade
 11:51:11 - 31-Mar-26
Buy* 253 20.65 SI Trade
 11:50:05 - 31-Mar-26
Buy* 253 20.65 SI Trade
 11:50:05 - 31-Mar-26
Buy* 276 20.65 SI Trade
 11:46:54 - 31-Mar-26
Buy* 276 20.65 SI Trade
 11:46:54 - 31-Mar-26
Buy* 937 20.69 SI Trade
 09:38:12 - 31-Mar-26
Unknown* 6 20.69433 SI Trade
Currency Conversion
 09:28:14 - 31-Mar-26
Unknown* 10 20.68885 SI Trade
Currency Conversion
 09:28:06 - 31-Mar-26
Unknown* 10 20.68885 Currency Conversion
OTC Trade
 09:28:06 - 31-Mar-26
Buy* 490 20.72 SI Trade
 09:16:20 - 31-Mar-26
Buy* 1,754 20.70 SI Trade
 09:11:45 - 31-Mar-26
Sell* 233 20.59 SI Trade
 08:45:32 - 31-Mar-26
Sell* 42 20.595 SI Trade
 08:45:32 - 31-Mar-26
Unknown* 8 20.47534 SI Trade
Currency Conversion
 08:19:32 - 31-Mar-26
Sell* 966 20.55 SI Trade
 08:08:44 - 31-Mar-26
Unknown* 3 20.63958 SI Trade
Currency Conversion
 07:00:01 - 31-Mar-26
Unknown* 45 20.36126 SI Trade
Currency Conversion
 18:28:08 - 30-Mar-26
Unknown* 3,223 20.17241 SI Trade
Negotiated Trade
 17:13:18 - 30-Mar-26
Unknown* 1,466 20.34318 SI Trade
Negotiated Trade
 17:11:03 - 30-Mar-26
Unknown* 1,484 20.17102 SI Trade
Negotiated Trade
 17:08:18 - 30-Mar-26
Buy* 1,771 20.49 SI Trade
 16:24:51 - 30-Mar-26
Unknown* 6 20.29589 SI Trade
Currency Conversion
 15:52:02 - 30-Mar-26
Unknown* 43 20.29589 SI Trade
Currency Conversion
 15:51:57 - 30-Mar-26
Sell* 40 20.34 SI Trade
 13:41:12 - 30-Mar-26
Unknown* 7 20.14338 SI Trade
Currency Conversion
 11:33:43 - 30-Mar-26
Buy* 384 20.19 SI Trade
 11:23:44 - 30-Mar-26
Buy* 807 20.18 SI Trade
 11:23:43 - 30-Mar-26
Unknown* 10 20.14338 SI Trade
Currency Conversion
 11:12:41 - 30-Mar-26
Buy* 189 20.17 SI Trade
 11:09:34 - 30-Mar-26
Unknown* 68,225 20.54 SI Trade
 10:26:35 - 30-Mar-26
Unknown* -68,225 0.00 SI Trade
Correction
 10:26:35 - 30-Mar-26
Unknown* 68,225 0.00 SI Trade
 10:26:35 - 30-Mar-26
Unknown* 8 20.17606 SI Trade
Currency Conversion
 09:59:15 - 30-Mar-26
Unknown* 243 20.185 OTC Trade
 09:16:26 - 30-Mar-26
Buy* 7 20.18 SI Trade
 09:02:25 - 30-Mar-26
Buy* 476 20.14 SI Trade
 08:46:15 - 30-Mar-26
Unknown* 476 20.14 OTC Trade
 08:46:15 - 30-Mar-26
Buy* 457 20.14 SI Trade
 08:44:39 - 30-Mar-26
Unknown* 457 20.14 OTC Trade
 08:44:39 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:59 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
Sell* 1,550 19.965 SI Trade
 08:38:58 - 30-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50