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
Sell* 218 22.295 SI Trade
13:47:20 - 14-Mar-25
Sell* 756 22.30 SI Trade
13:47:14 - 14-Mar-25
Sell* 756 22.455 SI Trade
12:58:50 - 14-Mar-25
Sell* 215 22.46 SI Trade
12:39:25 - 14-Mar-25
Sell* 179 22.49 SI Trade
12:29:18 - 14-Mar-25
Buy* 240 22.57 SI Trade
11:57:58 - 14-Mar-25
Buy* 756 22.565 SI Trade
11:57:42 - 14-Mar-25
Buy* 1,050 22.285 SI Trade
11:04:43 - 14-Mar-25
Sell* 474 22.11 SI Trade
10:38:00 - 14-Mar-25
Sell* 756 22.065 SI Trade
10:35:02 - 14-Mar-25
Sell* 170 22.045 SI Trade
10:33:10 - 14-Mar-25
Sell* 160 22.075 SI Trade
10:31:44 - 14-Mar-25
Sell* 756 22.11 SI Trade
10:23:03 - 14-Mar-25
Sell* 756 22.135 SI Trade
10:14:33 - 14-Mar-25
Sell* 756 22.13 SI Trade
10:10:21 - 14-Mar-25
Sell* 756 22.005 SI Trade
09:31:46 - 14-Mar-25
Sell* 494 22.125 SI Trade
09:23:01 - 14-Mar-25
Buy* 77 22.19 SI Trade
09:19:45 - 14-Mar-25
Unknown* 1,765 22.16825 Currency Conversion
Negotiated Trade
09:17:03 - 14-Mar-25
Sell* 679 22.07 SI Trade
09:15:53 - 14-Mar-25
Sell* 756 22.045 SI Trade
09:02:45 - 14-Mar-25
Sell* 756 22.08 SI Trade
09:02:45 - 14-Mar-25
Sell* 617 22.095 SI Trade
09:02:05 - 14-Mar-25
Sell* 500 22.005 SI Trade
08:57:23 - 14-Mar-25
Sell* 175 22.0175 SI Trade
08:56:22 - 14-Mar-25
Sell* 497 22.02 SI Trade
08:55:17 - 14-Mar-25
Sell* 163 22.055 SI Trade
08:52:26 - 14-Mar-25
Sell* 163 22.055 SI Trade
08:52:26 - 14-Mar-25
Sell* 223 22.055 SI Trade
08:35:40 - 14-Mar-25
Sell* 223 22.055 SI Trade
08:35:40 - 14-Mar-25
Buy* 77 22.16 SI Trade
08:30:12 - 14-Mar-25
Buy* 77 22.16 SI Trade
08:30:12 - 14-Mar-25
Buy* 170 22.10 SI Trade
08:26:36 - 14-Mar-25
Buy* 100 22.00 SI Trade
08:20:25 - 14-Mar-25
Unknown* 0 21.79067 SI Trade
Currency Conversion
20:07:50 - 13-Mar-25
Unknown* 9,064 21.98 SI Trade
16:29:47 - 13-Mar-25
Unknown* 158,454 21.98 OTC Trade
16:29:47 - 13-Mar-25
Unknown* 41,546 21.98 OTC Trade
16:29:47 - 13-Mar-25
Buy* 145 21.905 SI Trade
16:17:49 - 13-Mar-25
Buy* 164 21.90 SI Trade
16:17:48 - 13-Mar-25
Buy* 400 21.935 SI Trade
16:06:13 - 13-Mar-25
Buy* 732 21.915 SI Trade
16:06:03 - 13-Mar-25
Buy* 158 21.845 SI Trade
15:52:55 - 13-Mar-25
Buy* 10 21.86 SI Trade
15:47:22 - 13-Mar-25
Sell* 732 21.80 SI Trade
15:41:45 - 13-Mar-25
Buy* 233 21.825 SI Trade
15:37:00 - 13-Mar-25
Buy* 500 21.87 SI Trade
15:32:09 - 13-Mar-25
Buy* 557 21.905 SI Trade
15:26:13 - 13-Mar-25
Buy* 185 21.8925 SI Trade
15:09:41 - 13-Mar-25
Buy* 182 21.91 SI Trade
15:08:03 - 13-Mar-25
Buy* 239 21.84 SI Trade
14:54:51 - 13-Mar-25
Buy* 100 21.915 SI Trade
14:40:56 - 13-Mar-25
Buy* 3,000 21.915 SI Trade
14:21:13 - 13-Mar-25
Sell* 75 21.74 SI Trade
14:02:22 - 13-Mar-25
Sell* 50 21.775 SI Trade
Suspected SELL Trade
13:54:18 - 13-Mar-25
Sell* 100 21.795 SI Trade
13:53:33 - 13-Mar-25
Sell* 167 21.80 SI Trade
13:44:03 - 13-Mar-25
Sell* 582 21.88 SI Trade
13:40:51 - 13-Mar-25
Sell* 732 21.875 SI Trade
13:39:14 - 13-Mar-25
Sell* 532 21.91 SI Trade
13:37:09 - 13-Mar-25
Sell* 200 21.98 SI Trade
13:28:16 - 13-Mar-25
Sell* 732 21.98 SI Trade
13:23:07 - 13-Mar-25
Sell* 600 21.985 SI Trade
13:19:22 - 13-Mar-25
Sell* 342 21.9425 SI Trade
12:55:40 - 13-Mar-25
Sell* 167 21.955 SI Trade
12:48:11 - 13-Mar-25
Sell* 167 21.96 SI Trade
12:28:39 - 13-Mar-25
Sell* 732 21.95 SI Trade
12:21:18 - 13-Mar-25
Sell* 732 21.96 SI Trade
12:20:03 - 13-Mar-25
Sell* 100 21.995 SI Trade
12:04:46 - 13-Mar-25
Sell* 187 21.98 SI Trade
12:03:50 - 13-Mar-25
Sell* 51 21.955 SI Trade
12:03:27 - 13-Mar-25
Sell* 205 22.07 SI Trade
12:00:46 - 13-Mar-25
Sell* 732 22.07 SI Trade
11:59:18 - 13-Mar-25
Sell* 165 22.105 SI Trade
11:58:47 - 13-Mar-25
Sell* 76 22.105 SI Trade
11:56:16 - 13-Mar-25
Sell* 89 22.105 SI Trade
11:56:16 - 13-Mar-25
Sell* 122 22.13 SI Trade
11:49:37 - 13-Mar-25
Sell* 412 22.15 SI Trade
11:27:59 - 13-Mar-25
Sell* 158 22.135 SI Trade
11:27:21 - 13-Mar-25
Sell* 371 22.135 SI Trade
11:26:58 - 13-Mar-25
Buy* 167 22.19 SI Trade
11:14:44 - 13-Mar-25
Buy* 167 22.19 SI Trade
11:14:44 - 13-Mar-25
Buy* 495 22.215 SI Trade
10:57:51 - 13-Mar-25
Buy* 732 22.23 SI Trade
10:56:32 - 13-Mar-25
Buy* 152 22.29 SI Trade
10:44:19 - 13-Mar-25
Buy* 152 22.29 SI Trade
10:44:19 - 13-Mar-25
Buy* 320 22.28 SI Trade
10:26:34 - 13-Mar-25
Sell* 264 22.14 SI Trade
09:46:25 - 13-Mar-25
Buy* 195 22.20 SI Trade
09:39:13 - 13-Mar-25
Buy* 732 22.24 SI Trade
09:36:04 - 13-Mar-25
Buy* 732 22.315 SI Trade
09:20:14 - 13-Mar-25
Buy* 172 22.2025 SI Trade
09:13:56 - 13-Mar-25
Buy* 367 22.255 SI Trade
09:03:45 - 13-Mar-25
Buy* 598 22.26 SI Trade
08:57:14 - 13-Mar-25
Buy* 415 22.1625 SI Trade
08:39:06 - 13-Mar-25
Buy* 147 22.20 SI Trade
08:33:44 - 13-Mar-25
Buy* 201 22.24 SI Trade
08:32:49 - 13-Mar-25
Buy* 58 22.265 SI Trade
08:30:06 - 13-Mar-25
Sell* 732 22.15 SI Trade
08:26:37 - 13-Mar-25
Sell* 290 22.14 SI Trade
08:23:55 - 13-Mar-25
Sell* 543 22.15 SI Trade
08:23:08 - 13-Mar-25
Buy* 555 22.165 SI Trade
08:22:56 - 13-Mar-25
Buy* 327 22.195 SI Trade
08:22:00 - 13-Mar-25
Buy* 213 22.17 SI Trade
08:21:23 - 13-Mar-25
Buy* 248 22.195 SI Trade
08:20:49 - 13-Mar-25
Sell* 172 22.135 SI Trade
08:20:02 - 13-Mar-25
Sell* 143 22.115 SI Trade
08:20:01 - 13-Mar-25
Sell* 907 22.11 SI Trade
08:15:33 - 13-Mar-25
Sell* 556 22.155 SI Trade
08:14:38 - 13-Mar-25
Buy* 2,395 22.17 SI Trade
08:13:41 - 13-Mar-25
Buy* 732 22.175 SI Trade
08:13:38 - 13-Mar-25
Buy* 302 22.165 SI Trade
08:12:00 - 13-Mar-25
Sell* 505 22.155 SI Trade
08:11:05 - 13-Mar-25
Sell* 732 22.255 SI Trade
08:02:38 - 13-Mar-25
Unknown* 602 22.52 OTC Trade
16:29:38 - 12-Mar-25
Buy* 151 22.525 SI Trade
16:24:16 - 12-Mar-25
Buy* 164 22.525 SI Trade
16:24:12 - 12-Mar-25
Buy* 162 22.525 SI Trade
16:23:56 - 12-Mar-25
Buy* 300 22.525 SI Trade
16:23:54 - 12-Mar-25
Buy* 147 22.51 SI Trade
16:23:45 - 12-Mar-25
Buy* 250 22.53 SI Trade
16:23:34 - 12-Mar-25
Buy* 224 22.54 SI Trade
16:23:07 - 12-Mar-25
Buy* 191 22.545 SI Trade
16:23:04 - 12-Mar-25
Buy* 256 22.555 SI Trade
16:22:52 - 12-Mar-25
Buy* 253 22.555 SI Trade
16:22:40 - 12-Mar-25
Buy* 166 22.555 SI Trade
16:22:29 - 12-Mar-25
Buy* 234 22.56 SI Trade
16:22:23 - 12-Mar-25
Buy* 166 22.57 SI Trade
16:21:59 - 12-Mar-25
Buy* 167 22.57 SI Trade
16:21:57 - 12-Mar-25
Buy* 289 22.575 SI Trade
16:21:05 - 12-Mar-25
Buy* 280 22.555 SI Trade
16:20:35 - 12-Mar-25
Buy* 646 22.5525 SI Trade
16:20:26 - 12-Mar-25
Buy* 299 22.52 SI Trade
16:19:22 - 12-Mar-25
Buy* 163 22.535 SI Trade
16:18:28 - 12-Mar-25
Buy* 605 22.54 SI Trade
16:18:06 - 12-Mar-25
Buy* 160 22.51 SI Trade
16:16:58 - 12-Mar-25
Buy* 304 22.50 SI Trade
16:16:45 - 12-Mar-25
Buy* 219 22.51 SI Trade
16:16:26 - 12-Mar-25
Buy* 44 22.495 SI Trade
16:12:05 - 12-Mar-25
Buy* 316 22.495 SI Trade
16:07:31 - 12-Mar-25
Buy* 171 22.51 SI Trade
16:06:14 - 12-Mar-25
Buy* 350 22.4975 SI Trade
16:04:45 - 12-Mar-25
Buy* 292 22.4875 SI Trade
16:03:38 - 12-Mar-25
Buy* 164 22.48 SI Trade
16:02:44 - 12-Mar-25
Buy* 153 22.4925 SI Trade
15:59:35 - 12-Mar-25
Buy* 3,061 22.495 SI Trade
15:57:45 - 12-Mar-25
Buy* 51 22.475 SI Trade
15:56:06 - 12-Mar-25
Buy* 517 22.47 SI Trade
15:51:29 - 12-Mar-25
Buy* 652 22.4825 SI Trade
15:37:25 - 12-Mar-25
Buy* 159 22.485 SI Trade
15:35:57 - 12-Mar-25
Buy* 493 22.4725 SI Trade
15:35:57 - 12-Mar-25
Sell* 100 22.455 SI Trade
15:35:45 - 12-Mar-25
Sell* 701 22.40 SI Trade
15:34:36 - 12-Mar-25
Sell* 545 22.405 SI Trade
15:34:14 - 12-Mar-25
Sell* 154 22.40 SI Trade
15:32:56 - 12-Mar-25
Sell* 701 22.385 SI Trade
15:28:53 - 12-Mar-25
Sell* 448 22.3925 SI Trade
15:27:29 - 12-Mar-25
Sell* 144 22.345 SI Trade
15:26:54 - 12-Mar-25
Sell* 167 22.28 SI Trade
15:23:43 - 12-Mar-25
Sell* 629 22.2225 SI Trade
15:17:14 - 12-Mar-25
Sell* 701 22.21 SI Trade
15:15:21 - 12-Mar-25
Sell* 467 22.2125 SI Trade
15:14:37 - 12-Mar-25
Sell* 701 22.22 SI Trade
15:14:36 - 12-Mar-25
Sell* 201 22.20 SI Trade
15:13:39 - 12-Mar-25
Sell* 500 22.25 SI Trade
15:12:19 - 12-Mar-25
Sell* 167 22.23 SI Trade
15:10:33 - 12-Mar-25
Sell* 176 22.185 SI Trade
15:08:10 - 12-Mar-25
Sell* 171 22.21 SI Trade
15:06:26 - 12-Mar-25
Sell* 258 22.19 SI Trade
15:02:48 - 12-Mar-25
Sell* 558 22.19 SI Trade
15:02:15 - 12-Mar-25
Sell* 247 22.22 SI Trade
14:59:39 - 12-Mar-25
Sell* 159 22.22 SI Trade
14:59:23 - 12-Mar-25
Sell* 218 22.225 SI Trade
14:58:56 - 12-Mar-25
Sell* 285 22.21 SI Trade
14:58:47 - 12-Mar-25
Sell* 282 22.21 SI Trade
14:58:40 - 12-Mar-25
Sell* 171 22.21 SI Trade
14:58:36 - 12-Mar-25
Sell* 168 22.21 SI Trade
14:58:29 - 12-Mar-25
Sell* 284 22.21 SI Trade
14:58:18 - 12-Mar-25
Sell* 169 22.22 SI Trade
14:58:14 - 12-Mar-25
Sell* 294 22.22 SI Trade
14:58:02 - 12-Mar-25
Sell* 163 22.23 SI Trade
14:57:52 - 12-Mar-25
Sell* 159 22.24 SI Trade
14:57:47 - 12-Mar-25
Sell* 162 22.25 SI Trade
14:57:17 - 12-Mar-25
Sell* 261 22.25 SI Trade
14:57:09 - 12-Mar-25
Sell* 151 22.25 SI Trade
14:57:04 - 12-Mar-25
Sell* 146 22.25 SI Trade
14:57:01 - 12-Mar-25
Sell* 294 22.25 SI Trade
14:56:58 - 12-Mar-25
Sell* 177 22.255 SI Trade
14:56:40 - 12-Mar-25
Sell* 701 22.275 SI Trade
14:56:40 - 12-Mar-25
Sell* 177 22.265 SI Trade
14:56:32 - 12-Mar-25
Sell* 294 22.27 SI Trade
14:56:25 - 12-Mar-25
Sell* 289 22.28 SI Trade
14:56:19 - 12-Mar-25
Sell* 192 22.30 SI Trade
14:55:59 - 12-Mar-25
Sell* 252 22.31 SI Trade
14:55:50 - 12-Mar-25
Sell* 146 22.32 SI Trade
14:55:39 - 12-Mar-25
Sell* 155 22.315 SI Trade
14:55:33 - 12-Mar-25
Sell* 172 22.31 SI Trade
14:55:09 - 12-Mar-25
Sell* 32 22.34 SI Trade
14:54:42 - 12-Mar-25
Sell* 166 22.345 SI Trade
14:54:12 - 12-Mar-25
Sell* 480 22.33 SI Trade
14:53:17 - 12-Mar-25
FTSE 100 Latest
Value8,617.64
Change75.08