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* 32 21.87223 SI Trade
Currency Conversion
 18:36:16 - 03-Jul-26
Unknown* 16,567 21.87031 SI Trade
Negotiated Trade
 17:02:58 - 03-Jul-26
Unknown* 0 21.88327 SI Trade
Currency Conversion
 17:01:33 - 03-Jul-26
Unknown* 0 22.07107 SI Trade
Currency Conversion
 16:52:01 - 03-Jul-26
Unknown* 446 21.86 SI Trade
Negotiated Trade
 16:48:35 - 03-Jul-26
Sell* 1,844 21.96 SI Trade
 16:24:51 - 03-Jul-26
Sell* 18 21.95 SI Trade
 16:24:51 - 03-Jul-26
Sell* 5,000 21.95 SI Trade
 16:22:29 - 03-Jul-26
Sell* 540 21.875 SI Trade
 16:13:31 - 03-Jul-26
Sell* 46 21.92 SI Trade
 16:06:54 - 03-Jul-26
Sell* 219 21.90 SI Trade
 16:05:54 - 03-Jul-26
Sell* 1,777 21.89 SI Trade
 15:55:26 - 03-Jul-26
Unknown* 32 21.85566 SI Trade
Currency Conversion
 15:51:57 - 03-Jul-26
Unknown* 0 21.82804 SI Trade
Currency Conversion
 15:35:55 - 03-Jul-26
Sell* 227 21.79 SI Trade
 15:13:33 - 03-Jul-26
Sell* 11,077 21.795 SI Trade
 15:11:24 - 03-Jul-26
Sell* 1,000 21.87 SI Trade
 15:08:56 - 03-Jul-26
Sell* 53 21.94 SI Trade
 14:42:12 - 03-Jul-26
Sell* 55 22.02 SI Trade
 14:18:49 - 03-Jul-26
Unknown* 2 21.91641 SI Trade
Currency Conversion
 13:54:10 - 03-Jul-26
Sell* 2,307 21.94 SI Trade
 13:53:11 - 03-Jul-26
Sell* 22 21.97 SI Trade
 13:47:28 - 03-Jul-26
Sell* 226 21.96 SI Trade
 13:43:37 - 03-Jul-26
Sell* 3,000 22.03 SI Trade
 13:41:04 - 03-Jul-26
Buy* 247 22.05 SI Trade
 13:40:02 - 03-Jul-26
Buy* 358 21.96 SI Trade
 13:14:13 - 03-Jul-26
Buy* 358 21.96 SI Trade
 13:14:13 - 03-Jul-26
Buy* 330 21.83 SI Trade
 13:09:00 - 03-Jul-26
Sell* 495 21.68 SI Trade
 12:41:31 - 03-Jul-26
Sell* 495 21.68 SI Trade
 12:41:31 - 03-Jul-26
Sell* 963 21.73 SI Trade
 12:24:36 - 03-Jul-26
Sell* 60 21.73 SI Trade
 12:24:30 - 03-Jul-26
Sell* 135 21.73 SI Trade
 12:24:17 - 03-Jul-26
Sell* 1,850 21.73 SI Trade
 12:22:55 - 03-Jul-26
Buy* 20,000 21.30 SI Trade
 09:51:00 - 03-Jul-26
Buy* 1,749 21.30 SI Trade
 09:27:27 - 03-Jul-26
Unknown* 2 21.29781 SI Trade
Currency Conversion
 08:46:55 - 03-Jul-26
Buy* 21,413 21.31 SI Trade
 08:19:28 - 03-Jul-26
Unknown* 6 20.91118 SI Trade
Currency Conversion
 19:43:56 - 02-Jul-26
Unknown* 7 20.91118 SI Trade
Currency Conversion
 19:43:56 - 02-Jul-26
Unknown* 6 20.90013 SI Trade
Currency Conversion
 19:39:30 - 02-Jul-26
Unknown* 9 20.90013 SI Trade
Currency Conversion
 19:39:30 - 02-Jul-26
Unknown* 2 21.13904 SI Trade
Currency Conversion
 17:42:52 - 02-Jul-26
Unknown* 6 20.93982 SI Trade
Currency Conversion
 17:42:52 - 02-Jul-26
Unknown* 5 20.95089 SI Trade
Currency Conversion
 17:13:59 - 02-Jul-26
Unknown* 29,226 20.81274 SI Trade
Negotiated Trade
 17:03:24 - 02-Jul-26
Buy* 204 21.045 SI Trade
 16:15:11 - 02-Jul-26
Buy* 241 21.20 SI Trade
 15:56:26 - 02-Jul-26
Buy* 4 21.20 SI Trade
 15:56:24 - 02-Jul-26
Buy* 4 21.20 SI Trade
 15:56:23 - 02-Jul-26
Buy* 68 21.17 SI Trade
 15:54:31 - 02-Jul-26
Buy* 23 21.17 SI Trade
 15:54:30 - 02-Jul-26
Buy* 18 21.10 SI Trade
 15:45:44 - 02-Jul-26
Buy* 244 21.20 SI Trade
 15:40:55 - 02-Jul-26
Buy* 11,462 21.18 SI Trade
 15:39:27 - 02-Jul-26
Buy* 346 21.18 SI Trade
 15:39:25 - 02-Jul-26
Buy* 346 21.18 SI Trade
 15:39:25 - 02-Jul-26
Buy* 340 21.18 SI Trade
 15:38:53 - 02-Jul-26
Buy* 340 21.18 SI Trade
 15:38:53 - 02-Jul-26
Buy* 14,771 21.19 SI Trade
 15:38:06 - 02-Jul-26
Buy* 2,633 21.19 SI Trade
 15:38:04 - 02-Jul-26
Buy* 12 21.17 SI Trade
 15:37:49 - 02-Jul-26
Buy* 28 21.18 SI Trade
 15:30:02 - 02-Jul-26
Buy* 223 21.18 SI Trade
 15:29:16 - 02-Jul-26
Buy* 20,230 21.15 SI Trade
 15:28:27 - 02-Jul-26
Buy* 2,971 21.17 SI Trade
 15:23:26 - 02-Jul-26
Buy* 363 21.18 SI Trade
 15:22:50 - 02-Jul-26
Buy* 444 21.13 SI Trade
 15:20:19 - 02-Jul-26
Buy* 667 21.13 SI Trade
 15:20:16 - 02-Jul-26
Buy* 298 21.07 SI Trade
 15:18:33 - 02-Jul-26
Buy* 201 21.08 SI Trade
 15:16:40 - 02-Jul-26
Buy* 28 21.08 SI Trade
 15:16:21 - 02-Jul-26
Buy* 207 21.05 SI Trade
 15:09:03 - 02-Jul-26
Buy* 4,544 21.03 SI Trade
 15:06:31 - 02-Jul-26
Buy* 1,033 21.06 SI Trade
 15:05:46 - 02-Jul-26
Buy* 28 21.03 SI Trade
 15:02:18 - 02-Jul-26
Buy* 5 21.07 SI Trade
 14:57:56 - 02-Jul-26
Buy* 27 21.06 SI Trade
 14:48:00 - 02-Jul-26
Sell* 3,804 20.965 SI Trade
 14:40:20 - 02-Jul-26
Sell* 234 20.97 SI Trade
 14:37:39 - 02-Jul-26
Sell* 234 20.97 SI Trade
 14:37:39 - 02-Jul-26
Sell* 15 20.92 SI Trade
 14:37:19 - 02-Jul-26
Sell* 916 20.99 SI Trade
 14:36:27 - 02-Jul-26
Sell* 812 20.985 SI Trade
 14:35:10 - 02-Jul-26
Sell* 320 20.99 SI Trade
 14:34:05 - 02-Jul-26
Sell* 3,928 21.00 SI Trade
 14:34:02 - 02-Jul-26
Sell* 192 20.98 SI Trade
 14:31:17 - 02-Jul-26
Unknown* 1 20.99516 SI Trade
Currency Conversion
 14:30:48 - 02-Jul-26
Sell* 228 20.965 SI Trade
 14:30:03 - 02-Jul-26
Sell* 219 20.95 SI Trade
 14:28:56 - 02-Jul-26
Sell* 224 20.95 SI Trade
 14:28:51 - 02-Jul-26
Sell* 2,693 20.90 SI Trade
 14:22:40 - 02-Jul-26
Sell* 194 20.89 SI Trade
 14:21:31 - 02-Jul-26
Sell* 1,891 20.88 SI Trade
 14:21:04 - 02-Jul-26
Unknown* 190 20.86788 SI Trade
Currency Conversion
 14:18:47 - 02-Jul-26
Sell* 249 20.90 SI Trade
 14:17:40 - 02-Jul-26
Sell* 28 20.93 SI Trade
 14:17:34 - 02-Jul-26
Sell* 8,318 20.93 SI Trade
 14:12:35 - 02-Jul-26
Sell* 227 20.93 SI Trade
 14:12:04 - 02-Jul-26
Sell* 274 20.97 SI Trade
 14:10:36 - 02-Jul-26
Sell* 466 21.00 SI Trade
 14:10:28 - 02-Jul-26
Sell* 466 21.00 SI Trade
 14:10:28 - 02-Jul-26
Sell* 213 21.00 SI Trade
 14:00:04 - 02-Jul-26
Sell* 57 20.96 SI Trade
 13:59:01 - 02-Jul-26
Sell* 281 21.00 SI Trade
 13:58:24 - 02-Jul-26
Buy* 206 21.05 SI Trade
 13:53:25 - 02-Jul-26
Buy* 28 21.05 SI Trade
 13:52:18 - 02-Jul-26
Sell* 1,928 21.02 SI Trade
 13:49:44 - 02-Jul-26
Buy* 214 21.07 SI Trade
 13:41:49 - 02-Jul-26
Buy* 215 21.10 SI Trade
 13:39:35 - 02-Jul-26
Buy* 304 21.09 SI Trade
 13:39:22 - 02-Jul-26
Buy* 125 21.09 SI Trade
 13:39:17 - 02-Jul-26
Buy* 522 21.08 SI Trade
 13:36:30 - 02-Jul-26
Buy* 207 21.02 SI Trade
 13:33:59 - 02-Jul-26
Buy* 301 21.02 SI Trade
 13:33:55 - 02-Jul-26
Buy* 276 20.88 SI Trade
 13:30:18 - 02-Jul-26
Buy* 208 20.88 SI Trade
 13:30:16 - 02-Jul-26
Buy* 28 20.79 SI Trade
 13:29:41 - 02-Jul-26
Buy* 497 20.79 SI Trade
 13:29:19 - 02-Jul-26
Buy* 929 20.79 SI Trade
 13:27:30 - 02-Jul-26
Buy* 581 20.77 SI Trade
 13:24:33 - 02-Jul-26
Buy* 609 20.77 SI Trade
 13:24:25 - 02-Jul-26
Buy* 1,000 20.76 SI Trade
 13:21:42 - 02-Jul-26
Buy* 255 20.76 SI Trade
 13:19:35 - 02-Jul-26
Buy* 76 20.81 SI Trade
 13:15:11 - 02-Jul-26
Buy* 291 20.82 SI Trade
 13:14:52 - 02-Jul-26
Buy* 594 20.84 SI Trade
 13:12:20 - 02-Jul-26
Buy* 606 20.84 SI Trade
 13:12:10 - 02-Jul-26
Buy* 546 20.84 SI Trade
 13:12:00 - 02-Jul-26
Buy* 550 20.84 SI Trade
 13:11:52 - 02-Jul-26
Buy* 598 20.85 SI Trade
 13:11:26 - 02-Jul-26
Buy* 3,073 20.85 SI Trade
 13:11:10 - 02-Jul-26
Buy* 320 20.84 SI Trade
 13:07:48 - 02-Jul-26
Buy* 217 20.84 SI Trade
 13:07:44 - 02-Jul-26
Buy* 557 20.95 SI Trade
 13:06:14 - 02-Jul-26
Buy* 550 20.95 SI Trade
 13:06:03 - 02-Jul-26
Buy* 543 20.95 SI Trade
 13:05:56 - 02-Jul-26
Buy* 203 20.95 SI Trade
 13:05:13 - 02-Jul-26
Buy* 203 20.95 SI Trade
 13:05:13 - 02-Jul-26
Buy* 25 20.92 SI Trade
 13:03:43 - 02-Jul-26
Buy* 25 20.92 SI Trade
 13:03:39 - 02-Jul-26
Buy* 8 20.92 SI Trade
 13:03:37 - 02-Jul-26
Buy* 27 20.86 SI Trade
 13:02:02 - 02-Jul-26
Buy* 223 20.82 SI Trade
 12:59:37 - 02-Jul-26
Sell* 1,300 20.695 SI Trade
 12:56:00 - 02-Jul-26
Sell* 799 20.70 SI Trade
 12:55:59 - 02-Jul-26
Unknown* 17 20.72 SI Trade
 12:55:16 - 02-Jul-26
Sell* 3 20.71 SI Trade
 12:41:10 - 02-Jul-26
Buy* 221 20.75 SI Trade
 12:25:20 - 02-Jul-26
Buy* 396 20.74 SI Trade
 12:20:50 - 02-Jul-26
Buy* 48 20.63 SI Trade
 12:11:49 - 02-Jul-26
Buy* 14 20.61 SI Trade
 12:05:19 - 02-Jul-26
Buy* 210 20.56 SI Trade
 11:46:52 - 02-Jul-26
Buy* 251 20.61 SI Trade
 11:40:16 - 02-Jul-26
Buy* 47 20.50 SI Trade
 10:55:09 - 02-Jul-26
Unknown* 14 20.47499 SI Trade
Currency Conversion
 10:54:49 - 02-Jul-26
Buy* 217 20.53 SI Trade
 10:52:03 - 02-Jul-26
Buy* 219 20.51 SI Trade
 10:17:38 - 02-Jul-26
Buy* 221 20.50 SI Trade
 10:17:02 - 02-Jul-26
Sell* 207 20.58 SI Trade
 09:14:50 - 02-Jul-26
Sell* 49 20.59 SI Trade
 09:00:34 - 02-Jul-26
Sell* 596 20.58 SI Trade
 08:59:49 - 02-Jul-26
Sell* 52 20.58 SI Trade
 08:59:29 - 02-Jul-26
Sell* 446 20.57 SI Trade
 08:59:27 - 02-Jul-26
Sell* 446 20.57 SI Trade
 08:59:27 - 02-Jul-26
Sell* 74 20.58 SI Trade
 08:59:07 - 02-Jul-26
Sell* 49 20.61 SI Trade
 08:58:42 - 02-Jul-26
Sell* 53 20.61 SI Trade
 08:58:12 - 02-Jul-26
Sell* 66 20.61 SI Trade
 08:58:12 - 02-Jul-26
Sell* 98 20.62 SI Trade
 08:57:47 - 02-Jul-26
Sell* 84 20.62 SI Trade
 08:57:47 - 02-Jul-26
Sell* 369 20.62 SI Trade
 08:57:17 - 02-Jul-26
Sell* 188 20.51 SI Trade
 08:56:42 - 02-Jul-26
Sell* 108 20.57 SI Trade
 08:56:27 - 02-Jul-26
Sell* 74 20.57 SI Trade
 08:56:27 - 02-Jul-26
Sell* 56 20.57 SI Trade
 08:56:27 - 02-Jul-26
Sell* 266 20.57 SI Trade
 08:56:27 - 02-Jul-26
Sell* 55 20.64 SI Trade
 08:55:10 - 02-Jul-26
Sell* 85 20.63 SI Trade
 08:54:21 - 02-Jul-26
Sell* 98 20.63 SI Trade
 08:54:21 - 02-Jul-26
Sell* 64 20.61 SI Trade
 08:53:23 - 02-Jul-26
Sell* 50 20.61 SI Trade
 08:53:12 - 02-Jul-26
Sell* 50 20.60 SI Trade
 08:52:51 - 02-Jul-26
Sell* 105 20.60 SI Trade
 08:52:51 - 02-Jul-26
Sell* 21,249 20.60 SI Trade
 08:52:36 - 02-Jul-26
Sell* 9 20.64 SI Trade
 08:51:45 - 02-Jul-26
Sell* 8,592 20.59 SI Trade
 08:49:54 - 02-Jul-26
Sell* 11,810 20.59 SI Trade
 08:49:52 - 02-Jul-26
Sell* 43,915 20.59 SI Trade
 08:49:47 - 02-Jul-26
Sell* 50,000 20.58 SI Trade
 08:48:53 - 02-Jul-26
Sell* 213 20.605 SI Trade
 08:48:37 - 02-Jul-26
Sell* 2,000 20.62 SI Trade
 08:47:48 - 02-Jul-26
Buy* 446 20.74 SI Trade
 08:44:42 - 02-Jul-26
Buy* 247 20.74 SI Trade
 08:44:35 - 02-Jul-26
Buy* 208 20.68 SI Trade
 08:43:28 - 02-Jul-26
Buy* 49 20.68 SI Trade
 08:43:25 - 02-Jul-26
Buy* 209 20.66 SI Trade
 08:43:14 - 02-Jul-26
Buy* 300,000 20.59 SI Trade
 08:40:51 - 02-Jul-26
Buy* 1 20.53 SI Trade
 08:39:21 - 02-Jul-26
Buy* 543 20.43 SI Trade
 08:36:19 - 02-Jul-26
FTSE 100 Latest
Value10,679.03
Change26.16