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* 7,020 31.09081 SI Trade
Negotiated Trade
 17:28:23 - 08-Jan-26
Unknown* 84,195 31.83049 SI Trade
Negotiated Trade
 17:22:53 - 08-Jan-26
Unknown* 1,320 31.22533 SI Trade
Negotiated Trade
 17:21:06 - 08-Jan-26
Unknown* 0 32.66847 SI Trade
Currency Conversion
 16:26:00 - 08-Jan-26
Unknown* 35 32.50754 SI Trade
Currency Conversion
 16:16:26 - 08-Jan-26
Unknown* 1 32.29297 SI Trade
Currency Conversion
 15:48:50 - 08-Jan-26
Unknown* 3 32.51827 SI Trade
Currency Conversion
 15:15:54 - 08-Jan-26
Unknown* 3 32.26078 SI Trade
Currency Conversion
 15:08:50 - 08-Jan-26
Buy* 3,813 32.18 SI Trade
 15:02:30 - 08-Jan-26
Buy* 182 31.975 SI Trade
 14:47:01 - 08-Jan-26
Buy* 182 31.975 SI Trade
 14:47:01 - 08-Jan-26
Buy* 492 31.71 SI Trade
 14:39:52 - 08-Jan-26
Buy* 492 31.71 SI Trade
 14:39:52 - 08-Jan-26
Buy* 287 31.485 SI Trade
 14:08:23 - 08-Jan-26
Buy* 1,119 31.46 SI Trade
 14:04:36 - 08-Jan-26
Buy* 1,159 31.46 SI Trade
 14:04:36 - 08-Jan-26
Buy* 260 31.565 SI Trade
 13:57:38 - 08-Jan-26
Buy* 169 31.47 SI Trade
 13:45:41 - 08-Jan-26
Buy* 707 31.60 SI Trade
 13:13:32 - 08-Jan-26
Buy* 382 31.585 SI Trade
 13:12:55 - 08-Jan-26
Buy* 1,117 31.525 SI Trade
 13:07:29 - 08-Jan-26
Buy* 835 31.55 SI Trade
 13:04:07 - 08-Jan-26
Unknown* 0 31.45614 SI Trade
Currency Conversion
 13:02:00 - 08-Jan-26
Buy* 133 31.535 SI Trade
 13:01:05 - 08-Jan-26
Sell* 34,706 31.39 SI Trade
 12:54:26 - 08-Jan-26
Sell* 1,613 31.43 SI Trade
 12:53:07 - 08-Jan-26
Buy* 1,826 31.44 SI Trade
 12:52:59 - 08-Jan-26
Buy* 224 31.32 SI Trade
 12:47:20 - 08-Jan-26
Buy* 224 31.32 SI Trade
 12:47:20 - 08-Jan-26
Buy* 285 31.25 SI Trade
 12:41:49 - 08-Jan-26
Buy* 285 31.14 SI Trade
 11:53:38 - 08-Jan-26
Buy* 338 31.28 SI Trade
 11:39:17 - 08-Jan-26
Unknown* 395 31.27036 Currency Conversion
Negotiated Trade
 11:25:58 - 08-Jan-26
Buy* 181 31.15 SI Trade
 11:08:29 - 08-Jan-26
Buy* 181 31.15 SI Trade
 11:08:29 - 08-Jan-26
Buy* 1,535 31.15 SI Trade
 10:48:02 - 08-Jan-26
Buy* 1,548 31.13 SI Trade
 10:28:55 - 08-Jan-26
Buy* 3,750 31.11 SI Trade
 10:17:38 - 08-Jan-26
Buy* 1,652 31.19 SI Trade
 10:13:48 - 08-Jan-26
Sell* 1,593 30.95 SI Trade
 10:02:27 - 08-Jan-26
Buy* 180 30.98 SI Trade
 09:53:00 - 08-Jan-26
Unknown* 10 30.89825 SI Trade
Currency Conversion
 09:46:00 - 08-Jan-26
Unknown* 11 30.90898 SI Trade
Currency Conversion
 09:45:55 - 08-Jan-26
Sell* 392 30.935 SI Trade
 09:22:51 - 08-Jan-26
Sell* 410 30.88 SI Trade
 09:09:55 - 08-Jan-26
Sell* 496 30.925 SI Trade
 09:08:10 - 08-Jan-26
Sell* 211 30.925 SI Trade
 09:07:15 - 08-Jan-26
Sell* 135 30.935 SI Trade
 09:06:40 - 08-Jan-26
Sell* 180 30.92 SI Trade
 09:04:25 - 08-Jan-26
Buy* 217 30.98 SI Trade
 08:41:01 - 08-Jan-26
Sell* 255 30.92 SI Trade
 08:33:44 - 08-Jan-26
Sell* 620 30.935 SI Trade
 08:32:38 - 08-Jan-26
Buy* 2 31.02 SI Trade
 08:25:56 - 08-Jan-26
Sell* 804 30.845 SI Trade
 08:13:36 - 08-Jan-26
Unknown* 0 30.8768 SI Trade
Currency Conversion
 08:03:56 - 08-Jan-26
Unknown* 4 30.95813 SI Trade
Currency Conversion
 17:15:01 - 07-Jan-26
Unknown* 1,044 30.99824 SI Trade
Negotiated Trade
 17:05:55 - 07-Jan-26
Unknown* 38,519 30.92361 SI Trade
Negotiated Trade
 17:04:16 - 07-Jan-26
Unknown* 9,638 31.06 SI Trade
 16:29:53 - 07-Jan-26
Unknown* 5,665 31.06 SI Trade
 16:29:53 - 07-Jan-26
Unknown* 1,495 31.06 SI Trade
 16:29:53 - 07-Jan-26
Unknown* 316 31.06 OTC Trade
 16:24:44 - 07-Jan-26
Unknown* 311 30.98 OTC Trade
 16:24:23 - 07-Jan-26
Unknown* 318 30.95 OTC Trade
 16:19:57 - 07-Jan-26
Buy* 316 30.90 SI Trade
 16:16:19 - 07-Jan-26
Unknown* 316 30.90 OTC Trade
 16:16:19 - 07-Jan-26
Buy* 326 30.90 SI Trade
 16:15:50 - 07-Jan-26
Unknown* 326 30.90 OTC Trade
 16:15:50 - 07-Jan-26
Unknown* 325 30.90 OTC Trade
 16:15:24 - 07-Jan-26
Unknown* 326 30.90 OTC Trade
 16:14:57 - 07-Jan-26
Buy* 326 30.89 SI Trade
 16:14:27 - 07-Jan-26
Unknown* 326 30.89 OTC Trade
 16:14:27 - 07-Jan-26
Buy* 51 30.83 SI Trade
 16:11:57 - 07-Jan-26
Buy* 46 30.83 SI Trade
 16:11:57 - 07-Jan-26
Buy* 303 30.82 SI Trade
 16:07:08 - 07-Jan-26
Unknown* 303 30.82 OTC Trade
 16:07:08 - 07-Jan-26
Buy* 306 30.82 SI Trade
 16:06:34 - 07-Jan-26
Unknown* 306 30.82 OTC Trade
 16:06:34 - 07-Jan-26
Unknown* 316 30.82 OTC Trade
 16:06:00 - 07-Jan-26
Buy* 316 30.82 SI Trade
 16:06:00 - 07-Jan-26
Unknown* 295 30.875 OTC Trade
 15:57:14 - 07-Jan-26
Unknown* 298 30.80 OTC Trade
 15:51:57 - 07-Jan-26
Sell* 24 30.73 SI Trade
 15:48:37 - 07-Jan-26
Buy* 47 30.85 SI Trade
 15:45:54 - 07-Jan-26
Buy* 49 30.88 SI Trade
 15:38:52 - 07-Jan-26
Unknown* 40 30.92586 SI Trade
Currency Conversion
 15:19:50 - 07-Jan-26
Sell* 24 30.71 SI Trade
 15:06:10 - 07-Jan-26
Unknown* 295 30.79 OTC Trade
 14:59:45 - 07-Jan-26
Unknown* 315 30.88 OTC Trade
 14:52:06 - 07-Jan-26
Buy* 48 30.95 SI Trade
 14:43:21 - 07-Jan-26
Buy* 188 30.93 SI Trade
 14:43:17 - 07-Jan-26
Buy* 188 30.93 SI Trade
 14:43:17 - 07-Jan-26
Buy* 628 30.96 SI Trade
 14:40:16 - 07-Jan-26
Buy* 239 30.96 SI Trade
 14:40:16 - 07-Jan-26
Buy* 484 30.98 SI Trade
 14:39:14 - 07-Jan-26
Buy* 100 30.98 SI Trade
 14:39:14 - 07-Jan-26
Buy* 1,489 30.98 SI Trade
 14:38:47 - 07-Jan-26
Buy* 99 31.04 SI Trade
 14:33:08 - 07-Jan-26
Buy* 2,001 31.05 SI Trade
 14:32:42 - 07-Jan-26
Buy* 761 31.02 SI Trade
 14:14:33 - 07-Jan-26
Buy* 415 30.90 SI Trade
 13:47:23 - 07-Jan-26
Unknown* 1 30.97964 SI Trade
Currency Conversion
 13:38:15 - 07-Jan-26
Buy* 699 31.02 SI Trade
 13:23:48 - 07-Jan-26
Buy* 103 31.02 SI Trade
 13:17:09 - 07-Jan-26
Buy* 1,400 31.045 SI Trade
 13:15:41 - 07-Jan-26
Buy* 2,740 30.90 SI Trade
 12:50:12 - 07-Jan-26
Buy* 2,740 30.90 SI Trade
 12:50:12 - 07-Jan-26
Unknown* 5 30.94737 SI Trade
Currency Conversion
 12:44:14 - 07-Jan-26
Buy* 2,144 30.96 SI Trade
 12:28:57 - 07-Jan-26
Buy* 799 30.93 SI Trade
 12:27:40 - 07-Jan-26
Buy* 799 30.93 SI Trade
 12:27:40 - 07-Jan-26
Buy* 2,005 30.91 SI Trade
 11:28:07 - 07-Jan-26
Unknown* 1 30.96888 SI Trade
Currency Conversion
 11:07:37 - 07-Jan-26
Unknown* 20 30.95813 Currency Conversion
OTC Trade
 11:07:34 - 07-Jan-26
Unknown* 20 30.95813 SI Trade
Currency Conversion
 11:07:34 - 07-Jan-26
Unknown* 98 30.95813 SI Trade
Currency Conversion
 11:07:34 - 07-Jan-26
Unknown* 2 30.8398 SI Trade
Currency Conversion
 10:13:44 - 07-Jan-26
Unknown* 20 30.82905 Currency Conversion
OTC Trade
 10:13:31 - 07-Jan-26
Unknown* 20 30.82905 SI Trade
Currency Conversion
 10:13:31 - 07-Jan-26
Unknown* 27 30.82905 SI Trade
Currency Conversion
 10:13:30 - 07-Jan-26
Unknown* 20 31.01191 SI Trade
Currency Conversion
 09:42:23 - 07-Jan-26
Unknown* 5 31.09797 SI Trade
Currency Conversion
 09:28:35 - 07-Jan-26
Sell* 637 30.94 SI Trade
 09:18:03 - 07-Jan-26
Buy* 11,855 30.98 Suspected BUY Trade
 08:23:03 - 07-Jan-26
Buy* 1,755 30.95 Suspected BUY Trade
 08:18:59 - 07-Jan-26
Buy* 11,390 30.88 Suspected BUY Trade
 08:18:09 - 07-Jan-26
Sell* 3,865 30.74 Negotiated Trade
 08:14:16 - 07-Jan-26
Buy* 19,524 30.78 Suspected BUY Trade
 08:12:22 - 07-Jan-26
Buy* 1,615 30.80 Suspected BUY Trade
 08:11:12 - 07-Jan-26
Buy* 24,996 30.85 Suspected BUY Trade
 08:10:05 - 07-Jan-26
Buy* 1,270 30.77 SI Trade
 08:03:30 - 07-Jan-26
Sell* 2,708 30.25 SI Trade
 08:01:40 - 07-Jan-26
Unknown* 3 31.99718 SI Trade
Currency Conversion
 17:23:59 - 06-Jan-26
Unknown* 38 31.87895 SI Trade
Currency Conversion
 15:46:09 - 06-Jan-26
Unknown* 2 31.90045 SI Trade
Currency Conversion
 14:38:53 - 06-Jan-26
Unknown* 19 31.84671 SI Trade
Currency Conversion
 12:36:55 - 06-Jan-26
Unknown* 11 31.86821 SI Trade
Currency Conversion
 10:08:45 - 06-Jan-26
Unknown* 13 31.90045 SI Trade
Currency Conversion
 08:30:54 - 06-Jan-26
Unknown* 0 31.90045 SI Trade
Currency Conversion
 08:30:54 - 06-Jan-26
Unknown* 81 32.25802 SI Trade
Negotiated Trade
 17:09:24 - 05-Jan-26
Unknown* 8,457 32.22533 SI Trade
Negotiated Trade
 17:04:36 - 05-Jan-26
Unknown* 8 31.66773 SI Trade
Currency Conversion
 16:33:28 - 05-Jan-26
Unknown* 9 31.8514 SI Trade
Currency Conversion
 15:45:28 - 05-Jan-26
Unknown* 24 31.65692 SI Trade
Currency Conversion
 15:23:16 - 05-Jan-26
Unknown* 0 31.64612 SI Trade
Currency Conversion
 14:55:08 - 05-Jan-26
Unknown* 20 31.64612 SI Trade
Currency Conversion
 14:55:01 - 05-Jan-26
Unknown* 1 31.80818 SI Trade
Currency Conversion
 13:09:08 - 05-Jan-26
Sell* 778 31.745 SI Trade
 11:54:24 - 05-Jan-26
Sell* 854 31.73 SI Trade
 11:53:26 - 05-Jan-26
Sell* 854 31.73 SI Trade
 11:53:26 - 05-Jan-26
Sell* 177 31.84 SI Trade
 11:42:57 - 05-Jan-26
Sell* 177 31.84 SI Trade
 11:42:57 - 05-Jan-26
Sell* 905 31.82 SI Trade
 11:42:33 - 05-Jan-26
Sell* 905 31.82 SI Trade
 11:42:33 - 05-Jan-26
Sell* 923 31.86 SI Trade
 11:37:07 - 05-Jan-26
Sell* 923 31.86 SI Trade
 11:37:07 - 05-Jan-26
Sell* 191 31.86 SI Trade
 11:36:02 - 05-Jan-26
Sell* 191 31.86 SI Trade
 11:36:02 - 05-Jan-26
Sell* 295 31.86 SI Trade
 11:36:01 - 05-Jan-26
Sell* 295 31.86 SI Trade
 11:36:01 - 05-Jan-26
Sell* 914 31.86 SI Trade
 11:35:57 - 05-Jan-26
Sell* 3,750 31.885 SI Trade
 11:35:30 - 05-Jan-26
Sell* 997 31.91 SI Trade
 11:34:45 - 05-Jan-26
Sell* 997 31.91 SI Trade
 11:34:45 - 05-Jan-26
Sell* 319 31.90 SI Trade
 11:34:05 - 05-Jan-26
Sell* 319 31.90 SI Trade
 11:34:05 - 05-Jan-26
Sell* 204 31.93 SI Trade
 11:33:27 - 05-Jan-26
Sell* 204 31.93 SI Trade
 11:33:27 - 05-Jan-26
Sell* 863 31.94 SI Trade
 11:32:57 - 05-Jan-26
Sell* 863 31.94 SI Trade
 11:32:57 - 05-Jan-26
Sell* 486 32.10 SI Trade
 10:53:11 - 05-Jan-26
Sell* 201 32.06 SI Trade
 10:37:05 - 05-Jan-26
Sell* 201 32.06 SI Trade
 10:37:05 - 05-Jan-26
Unknown* 11 32.3376 SI Trade
Currency Conversion
 10:21:27 - 05-Jan-26
Unknown* 7 32.3376 SI Trade
Currency Conversion
 10:18:22 - 05-Jan-26
Unknown* 7 32.43484 SI Trade
Currency Conversion
 10:17:44 - 05-Jan-26
Sell* 551 32.33 SI Trade
 09:48:26 - 05-Jan-26
Sell* 551 32.33 SI Trade
 09:48:26 - 05-Jan-26
Sell* 180 32.33 SI Trade
 09:48:24 - 05-Jan-26
Unknown* 0 32.39162 SI Trade
Currency Conversion
 09:42:41 - 05-Jan-26
Sell* 184 32.36 SI Trade
 09:41:57 - 05-Jan-26
Sell* 184 32.36 SI Trade
 09:41:57 - 05-Jan-26
Sell* 917 32.465 SI Trade
 09:27:40 - 05-Jan-26
Sell* 917 32.465 SI Trade
 09:27:40 - 05-Jan-26
Sell* 1,000 32.48 SI Trade
 09:24:29 - 05-Jan-26
Sell* 1,000 32.48 SI Trade
 09:24:29 - 05-Jan-26
Sell* 914 32.49 SI Trade
 09:24:02 - 05-Jan-26
Sell* 914 32.49 SI Trade
 09:24:02 - 05-Jan-26
Sell* 238 32.49 SI Trade
 09:23:10 - 05-Jan-26
Sell* 238 32.49 SI Trade
 09:23:10 - 05-Jan-26
Buy* 1 32.51 SI Trade
 08:51:32 - 05-Jan-26
Sell* 2,078 32.10 SI Trade
 08:35:55 - 05-Jan-26
Sell* 2,078 32.10 SI Trade
 08:35:55 - 05-Jan-26
Unknown* 40 32.13232 SI Trade
Currency Conversion
 08:12:01 - 05-Jan-26
Unknown* 30 32.93184 SI Trade
Currency Conversion
 07:04:36 - 05-Jan-26
Unknown* 10 32.95345 SI Trade
Currency Conversion
 07:00:14 - 05-Jan-26
Unknown* 8 32.80219 SI Trade
Currency Conversion
 20:53:38 - 02-Jan-26
Unknown* 232 32.18297 SI Trade
Negotiated Trade
 17:11:49 - 02-Jan-26
Unknown* 3,534 31.18713 SI Trade
Negotiated Trade
 17:03:27 - 02-Jan-26
Unknown* 4,193 32.75 SI Trade
 16:29:35 - 02-Jan-26
FTSE 100 Latest
Value10,044.69
Change-3.52