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 21.72443 SI Trade
Currency Conversion
 16:12:28 - 05-May-26
Sell* 1,788 21.59 SI Trade
 16:03:11 - 05-May-26
Unknown* 18 21.6157 SI Trade
Currency Conversion
 15:55:11 - 05-May-26
Sell* 2,077 21.62 SI Trade
 15:47:07 - 05-May-26
Sell* 231 21.63 SI Trade
 15:44:45 - 05-May-26
Sell* 242 21.595 SI Trade
 15:38:36 - 05-May-26
Sell* 242 21.595 SI Trade
 15:38:36 - 05-May-26
Unknown* 0 21.69181 SI Trade
Currency Conversion
 15:37:12 - 05-May-26
Sell* 2,451 21.65 SI Trade
 15:28:12 - 05-May-26
Buy* 2,545 21.68 SI Trade
 15:15:28 - 05-May-26
Buy* 264 21.73 SI Trade
 15:10:41 - 05-May-26
Buy* 247 21.72 SI Trade
 15:07:04 - 05-May-26
Buy* 247 21.72 SI Trade
 15:07:04 - 05-May-26
Buy* 269 21.70 SI Trade
 15:03:56 - 05-May-26
Buy* 289 21.675 SI Trade
 15:03:32 - 05-May-26
Buy* 289 21.675 SI Trade
 15:03:32 - 05-May-26
Sell* 406 21.62 SI Trade
 14:59:33 - 05-May-26
Sell* 317 21.59 SI Trade
 14:53:39 - 05-May-26
Sell* 317 21.59 SI Trade
 14:53:39 - 05-May-26
Buy* 246 21.70 SI Trade
 14:32:01 - 05-May-26
Buy* 272 21.70 SI Trade
 14:31:54 - 05-May-26
Sell* 253 21.65 SI Trade
 14:30:16 - 05-May-26
Sell* 253 21.65 SI Trade
 14:30:16 - 05-May-26
Sell* 232 21.64 SI Trade
 14:28:43 - 05-May-26
Sell* 1,816 21.63 SI Trade
 14:27:08 - 05-May-26
Sell* 252 21.61 SI Trade
 14:24:44 - 05-May-26
Sell* 252 21.61 SI Trade
 14:24:44 - 05-May-26
Sell* 243 21.60 SI Trade
 14:23:10 - 05-May-26
Sell* 431 21.60 SI Trade
 14:23:07 - 05-May-26
Sell* 2,272 21.60 SI Trade
 14:22:45 - 05-May-26
Sell* 2,796 21.63 SI Trade
 14:19:08 - 05-May-26
Buy* 259 21.67 SI Trade
 14:05:00 - 05-May-26
Sell* 2,761 21.63 SI Trade
 13:48:29 - 05-May-26
Unknown* 355 21.66 SI Trade
 13:45:24 - 05-May-26
Unknown* 355 21.66 SI Trade
 13:45:24 - 05-May-26
Sell* 313 21.645 SI Trade
 13:36:53 - 05-May-26
Sell* 313 21.645 SI Trade
 13:36:53 - 05-May-26
Buy* 1,500 21.67 SI Trade
 13:32:55 - 05-May-26
Buy* 345 21.67 SI Trade
 13:32:30 - 05-May-26
Buy* 244 21.67 SI Trade
 13:30:39 - 05-May-26
Buy* 244 21.67 SI Trade
 13:30:39 - 05-May-26
Buy* 180 21.68 SI Trade
 13:19:45 - 05-May-26
Buy* 180 21.68 SI Trade
 13:19:45 - 05-May-26
Buy* 256 21.70 SI Trade
 13:15:32 - 05-May-26
Buy* 256 21.70 SI Trade
 13:15:32 - 05-May-26
Buy* 4,347 21.715 SI Trade
 12:13:26 - 05-May-26
Unknown* 0 21.80055 SI Trade
Currency Conversion
 12:09:47 - 05-May-26
Unknown* 14 21.80055 SI Trade
Currency Conversion
 12:09:22 - 05-May-26
Unknown* 14 21.80055 Currency Conversion
OTC Trade
 12:09:22 - 05-May-26
Buy* 544 21.83 SI Trade
 11:51:01 - 05-May-26
Buy* 1 21.835 SI Trade
 11:40:51 - 05-May-26
Buy* 525 21.82 SI Trade
 11:37:18 - 05-May-26
Buy* 525 21.82 SI Trade
 11:37:18 - 05-May-26
Buy* 181 21.79 SI Trade
 10:49:53 - 05-May-26
Buy* 734 21.84 SI Trade
 09:44:32 - 05-May-26
Buy* 734 21.84 SI Trade
 09:44:32 - 05-May-26
Buy* 1,546 21.80 SI Trade
 09:11:14 - 05-May-26
Unknown* 3 21.75705 SI Trade
Currency Conversion
 08:26:47 - 05-May-26
Buy* 496 21.71 SI Trade
 08:15:24 - 05-May-26
Sell* 6 21.655 SI Trade
 08:06:58 - 05-May-26
Sell* 1,239 21.65 SI Trade
 08:05:57 - 05-May-26
Buy* 643 21.70 SI Trade
 08:00:03 - 05-May-26
Unknown* 10,427 21.54607 SI Trade
Negotiated Trade
 17:03:40 - 30-Apr-26
Unknown* 3 21.93285 SI Trade
Currency Conversion
 15:50:00 - 30-Apr-26
Buy* 71 21.76 SI Trade
 11:54:58 - 30-Apr-26
Buy* 367 21.72 SI Trade
 11:51:09 - 30-Apr-26
Buy* 888 21.74 SI Trade
 11:49:33 - 30-Apr-26
Buy* 888 21.74 SI Trade
 11:49:33 - 30-Apr-26
Buy* 237 21.765 SI Trade
 11:33:59 - 30-Apr-26
Buy* 34 21.54 SI Trade
 10:52:49 - 30-Apr-26
Buy* 34 21.54 SI Trade
 10:52:49 - 30-Apr-26
Buy* 13 21.53 SI Trade
 10:31:56 - 30-Apr-26
Buy* 13 21.53 SI Trade
 10:31:56 - 30-Apr-26
Unknown* 0 21.30248 SI Trade
Currency Conversion
 10:21:31 - 30-Apr-26
Buy* 2,544 21.27 SI Trade
 10:11:14 - 30-Apr-26
Buy* 2,544 21.27 SI Trade
 10:11:14 - 30-Apr-26
Buy* 16 21.33 SI Trade
 10:02:00 - 30-Apr-26
Buy* 16 21.33 SI Trade
 10:02:00 - 30-Apr-26
Buy* 65 21.26 SI Trade
 09:52:35 - 30-Apr-26
Buy* 65 21.26 SI Trade
 09:52:35 - 30-Apr-26
Buy* 377 21.25 SI Trade
 09:46:24 - 30-Apr-26
Buy* 377 21.25 SI Trade
 09:46:24 - 30-Apr-26
Unknown* 1 21.259 SI Trade
Currency Conversion
 09:16:50 - 30-Apr-26
Unknown* 1 21.26987 SI Trade
Currency Conversion
 09:10:44 - 30-Apr-26
Buy* 42,524 21.39 SI Trade
 08:49:17 - 30-Apr-26
Buy* 4,972 21.39 SI Trade
 08:47:52 - 30-Apr-26
Sell* 48,652 21.21 SI Trade
 08:35:55 - 30-Apr-26
Sell* 161 21.14 SI Trade
 08:32:06 - 30-Apr-26
Sell* 1,532 21.135 SI Trade
 08:31:34 - 30-Apr-26
Sell* 1,127 21.135 SI Trade
 08:24:15 - 30-Apr-26
Sell* 1,127 21.135 SI Trade
 08:24:15 - 30-Apr-26
Sell* 389 21.145 SI Trade
 08:23:52 - 30-Apr-26
Sell* 389 21.145 SI Trade
 08:23:52 - 30-Apr-26
Sell* 645 21.15 SI Trade
 08:23:01 - 30-Apr-26
Sell* 1,000 21.12 SI Trade
 08:22:30 - 30-Apr-26
Sell* 1,000 21.12 SI Trade
 08:22:30 - 30-Apr-26
Sell* 874 21.13 SI Trade
 08:19:35 - 30-Apr-26
Sell* 874 21.13 SI Trade
 08:19:35 - 30-Apr-26
Sell* 193 21.21 SI Trade
 08:14:51 - 30-Apr-26
Sell* 1,128 21.165 SI Trade
 08:02:03 - 30-Apr-26
Sell* 1,128 21.165 SI Trade
 08:02:03 - 30-Apr-26
Sell* 747 21.06 SI Trade
 08:01:41 - 30-Apr-26
Sell* 747 21.06 SI Trade
 08:01:41 - 30-Apr-26
Unknown* 0 21.16118 SI Trade
Currency Conversion
 08:01:13 - 30-Apr-26
Unknown* 19 21.74809 SI Trade
Currency Conversion
 07:00:01 - 30-Apr-26
Unknown* 614 22.17849 SI Trade
Negotiated Trade
 17:10:35 - 29-Apr-26
Unknown* 1,767 22.27497 SI Trade
Negotiated Trade
 17:10:18 - 29-Apr-26
Sell* 750 21.705 SI Trade
 16:24:43 - 29-Apr-26
Sell* 478 21.72 SI Trade
 16:21:15 - 29-Apr-26
Sell* 478 21.72 SI Trade
 16:21:15 - 29-Apr-26
Sell* 4,397 21.80 SI Trade
 16:17:43 - 29-Apr-26
Sell* 4,397 21.80 SI Trade
 16:17:43 - 29-Apr-26
Sell* 577 21.695 SI Trade
 16:15:45 - 29-Apr-26
Sell* 577 21.695 SI Trade
 16:15:45 - 29-Apr-26
Sell* 256 21.62 SI Trade
 16:10:59 - 29-Apr-26
Sell* 256 21.62 SI Trade
 16:10:59 - 29-Apr-26
Sell* 771 21.62 SI Trade
 16:10:36 - 29-Apr-26
Sell* 248 21.67 SI Trade
 16:09:37 - 29-Apr-26
Sell* 248 21.67 SI Trade
 16:09:37 - 29-Apr-26
Sell* 1,064 21.65 SI Trade
 16:08:53 - 29-Apr-26
Sell* 1,064 21.65 SI Trade
 16:08:53 - 29-Apr-26
Sell* 13 21.74 SI Trade
 16:06:29 - 29-Apr-26
Sell* 13 21.74 SI Trade
 16:06:29 - 29-Apr-26
Sell* 23 21.76 SI Trade
 15:41:12 - 29-Apr-26
Sell* 23 21.76 SI Trade
 15:41:12 - 29-Apr-26
Sell* 99,496 21.79 SI Trade
 15:39:29 - 29-Apr-26
Sell* 22 21.75 SI Trade
 15:36:59 - 29-Apr-26
Sell* 22 21.75 SI Trade
 15:36:59 - 29-Apr-26
Sell* 100 21.73 SI Trade
 15:28:51 - 29-Apr-26
Sell* 1,005 21.71 SI Trade
 15:27:05 - 29-Apr-26
Sell* 1,005 21.71 SI Trade
 15:27:05 - 29-Apr-26
Sell* 232 21.72 SI Trade
 15:25:17 - 29-Apr-26
Sell* 232 21.72 SI Trade
 15:25:17 - 29-Apr-26
Unknown* 4 21.72104 SI Trade
Currency Conversion
 15:18:39 - 29-Apr-26
Sell* 859 21.61 SI Trade
 15:16:49 - 29-Apr-26
Sell* 859 21.61 SI Trade
 15:16:49 - 29-Apr-26
Sell* 1,018 21.58 SI Trade
 15:02:07 - 29-Apr-26
Sell* 1,018 21.58 SI Trade
 15:02:07 - 29-Apr-26
Sell* 1,570 21.60 SI Trade
 15:02:02 - 29-Apr-26
Sell* 1,570 21.60 SI Trade
 15:02:02 - 29-Apr-26
Unknown* 1 21.71018 SI Trade
Currency Conversion
 14:59:14 - 29-Apr-26
Sell* 261 21.71 SI Trade
 14:57:20 - 29-Apr-26
Sell* 261 21.71 SI Trade
 14:57:20 - 29-Apr-26
Sell* 803 21.71 SI Trade
 14:57:07 - 29-Apr-26
Sell* 803 21.71 SI Trade
 14:57:07 - 29-Apr-26
Sell* 1,395 21.74 SI Trade
 14:57:05 - 29-Apr-26
Sell* 408 21.73 SI Trade
 14:57:00 - 29-Apr-26
Sell* 408 21.73 SI Trade
 14:57:00 - 29-Apr-26
Sell* 174 21.76 SI Trade
 14:56:56 - 29-Apr-26
Sell* 379 21.79 SI Trade
 14:54:14 - 29-Apr-26
Sell* 379 21.79 SI Trade
 14:54:14 - 29-Apr-26
Sell* 883 21.745 SI Trade
 14:52:07 - 29-Apr-26
Sell* 883 21.745 SI Trade
 14:52:07 - 29-Apr-26
Unknown* 0 21.76446 SI Trade
Currency Conversion
 14:49:02 - 29-Apr-26
Sell* 418 21.75 SI Trade
 14:47:53 - 29-Apr-26
Sell* 276 21.75 SI Trade
 14:47:53 - 29-Apr-26
Sell* 418 21.75 SI Trade
 14:47:53 - 29-Apr-26
Sell* 276 21.75 SI Trade
 14:47:53 - 29-Apr-26
Sell* 1,071 21.80 SI Trade
 14:47:35 - 29-Apr-26
Sell* 1,071 21.80 SI Trade
 14:47:35 - 29-Apr-26
Sell* 671 21.75 SI Trade
 14:43:53 - 29-Apr-26
Sell* 671 21.75 SI Trade
 14:43:53 - 29-Apr-26
Sell* 662 21.75 SI Trade
 14:43:52 - 29-Apr-26
Sell* 662 21.75 SI Trade
 14:43:52 - 29-Apr-26
Sell* 1,042 21.805 SI Trade
 14:42:46 - 29-Apr-26
Sell* 1,033 21.77 SI Trade
 14:40:10 - 29-Apr-26
Sell* 485 21.82 SI Trade
 14:38:51 - 29-Apr-26
Sell* 485 21.82 SI Trade
 14:38:51 - 29-Apr-26
Sell* 319 21.82 SI Trade
 14:38:51 - 29-Apr-26
Sell* 319 21.82 SI Trade
 14:38:51 - 29-Apr-26
Sell* 341 21.82 SI Trade
 14:38:50 - 29-Apr-26
Sell* 341 21.82 SI Trade
 14:38:50 - 29-Apr-26
Sell* 289 21.84 SI Trade
 14:37:44 - 29-Apr-26
Sell* 289 21.84 SI Trade
 14:37:44 - 29-Apr-26
Sell* 355 21.83 SI Trade
 14:37:20 - 29-Apr-26
Sell* 355 21.83 SI Trade
 14:37:20 - 29-Apr-26
Sell* 282 21.84 SI Trade
 14:37:17 - 29-Apr-26
Sell* 282 21.84 SI Trade
 14:37:17 - 29-Apr-26
Buy* 89 21.87 SI Trade
 14:37:14 - 29-Apr-26
Buy* 269 21.86 SI Trade
 14:37:12 - 29-Apr-26
Buy* 330 21.88 SI Trade
 14:36:45 - 29-Apr-26
Buy* 330 21.88 SI Trade
 14:36:45 - 29-Apr-26
Buy* 5,287 22.01 SI Trade
 14:16:10 - 29-Apr-26
Buy* 150,000 22.055 SI Trade
 14:10:42 - 29-Apr-26
Buy* 150,000 22.055 SI Trade
 14:10:42 - 29-Apr-26
Buy* 684 22.05 SI Trade
 14:00:51 - 29-Apr-26
Buy* 684 22.05 SI Trade
 14:00:51 - 29-Apr-26
Buy* 200 21.95 SI Trade
 13:57:00 - 29-Apr-26
Buy* 172 22.00 SI Trade
 13:54:55 - 29-Apr-26
Sell* 149 21.97 SI Trade
 12:57:22 - 29-Apr-26
Buy* 1,225 22.22 SI Trade
 11:50:07 - 29-Apr-26
Buy* 484 22.08 SI Trade
 11:17:15 - 29-Apr-26
Buy* 172 21.98 SI Trade
 10:27:35 - 29-Apr-26
Unknown* 224 22.245 SI Trade
 08:54:06 - 29-Apr-26
Unknown* 224 22.245 SI Trade
 08:54:06 - 29-Apr-26
Unknown* 697 22.23 SI Trade
 08:48:21 - 29-Apr-26
Unknown* 697 22.23 SI Trade
 08:48:21 - 29-Apr-26
Unknown* 373 22.28 SI Trade
 08:47:25 - 29-Apr-26
Unknown* 373 22.28 SI Trade
 08:47:25 - 29-Apr-26
Buy* 8,262 22.54 SI Trade
 08:35:44 - 29-Apr-26
FTSE 100 Latest
Value10,219.11
Change-144.82