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 B Ord (0HTP) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 274.08175 SI Trade
Currency Conversion
 17:40:33 - 19-Sep-25
Unknown* 0 274.08175 SI Trade
Currency Conversion
 17:40:33 - 19-Sep-25
Unknown* 2,387 276.78301 Negotiated Trade
OTC Trade
 17:33:22 - 19-Sep-25
Unknown* 588 276.6966 SI Trade
Negotiated Trade
 17:32:14 - 19-Sep-25
Unknown* 0 274.08175 SI Trade
Currency Conversion
 17:18:03 - 19-Sep-25
Unknown* 0 274.30225 SI Trade
Currency Conversion
 17:14:55 - 19-Sep-25
Unknown* 22 275.40 SI Trade
Negotiated Trade
 16:48:53 - 19-Sep-25
Unknown* 9 275.37246 SI Trade
Negotiated Trade
 16:39:36 - 19-Sep-25
Unknown* 2,234 275.37246 SI Trade
Negotiated Trade
 16:39:36 - 19-Sep-25
Unknown* 52,830 275.40 Negotiated Trade
 16:37:40 - 19-Sep-25
Unknown* 140,025 275.40 OTC Trade
 16:29:51 - 19-Sep-25
Unknown* 101,218 275.40 OTC Trade
 16:29:51 - 19-Sep-25
Unknown* 2 273.9715 SI Trade
Currency Conversion
 16:27:58 - 19-Sep-25
Unknown* 12,500 275.60 Ordinary
 16:26:07 - 19-Sep-25
Sell* 5 275.30 SI Trade
 16:24:29 - 19-Sep-25
Sell* 102 275.40 SI Trade
 16:24:02 - 19-Sep-25
Sell* 650 275.40 SI Trade
 16:24:01 - 19-Sep-25
Sell* 244 275.40 SI Trade
 16:24:00 - 19-Sep-25
Sell* 25 275.30 SI Trade
 16:23:17 - 19-Sep-25
Unknown* 1 274.52275 SI Trade
Currency Conversion
 16:22:21 - 19-Sep-25
Sell* 42 275.45 SI Trade
 16:21:27 - 19-Sep-25
Sell* 176 275.70 SI Trade
 16:19:13 - 19-Sep-25
Sell* 54 275.70 SI Trade
 16:19:13 - 19-Sep-25
Sell* 20 275.60 SI Trade
 16:13:51 - 19-Sep-25
Sell* 582 275.55 SI Trade
 16:12:11 - 19-Sep-25
Sell* 257 275.70 SI Trade
 16:09:59 - 19-Sep-25
Sell* 15 275.70 SI Trade
 16:09:34 - 19-Sep-25
Sell* 40 275.70 SI Trade
 16:06:07 - 19-Sep-25
Sell* 152 275.80 SI Trade
 16:05:52 - 19-Sep-25
Sell* 2,100 275.65 SI Trade
 16:02:32 - 19-Sep-25
Sell* 14 275.90 SI Trade
 16:00:27 - 19-Sep-25
Unknown* 113 275.75094 Currency Conversion
Negotiated Trade
 15:58:10 - 19-Sep-25
Unknown* 2 275.074 SI Trade
Currency Conversion
 15:57:32 - 19-Sep-25
Sell* 258 276.00 SI Trade
 15:55:24 - 19-Sep-25
Sell* 258 276.00 SI Trade
 15:55:24 - 19-Sep-25
Unknown* 1 273.91697 Currency Conversion
Negotiated Trade
 15:55:17 - 19-Sep-25
Sell* 109 276.10 SI Trade
 15:54:17 - 19-Sep-25
Sell* 461 276.05 SI Trade
 15:53:11 - 19-Sep-25
Sell* 291 276.05 SI Trade
 15:53:10 - 19-Sep-25
Sell* 97 276.05 SI Trade
 15:53:10 - 19-Sep-25
Sell* 216 276.05 SI Trade
 15:53:09 - 19-Sep-25
Sell* 279 276.10 SI Trade
 15:53:07 - 19-Sep-25
Sell* 231 276.10 SI Trade
 15:53:07 - 19-Sep-25
Sell* 195 276.10 SI Trade
 15:53:05 - 19-Sep-25
Sell* 334 276.10 SI Trade
 15:53:05 - 19-Sep-25
Sell* 209 276.00 SI Trade
 15:53:04 - 19-Sep-25
Sell* 213 276.00 SI Trade
 15:53:03 - 19-Sep-25
Sell* 192 276.05 SI Trade
 15:53:03 - 19-Sep-25
Sell* 514 276.10 SI Trade
 15:53:01 - 19-Sep-25
Sell* 139 276.10 SI Trade
 15:53:01 - 19-Sep-25
Sell* 151 276.00 SI Trade
 15:52:59 - 19-Sep-25
Sell* 28 276.00 SI Trade
 15:52:58 - 19-Sep-25
Sell* 79 276.00 SI Trade
 15:52:57 - 19-Sep-25
Sell* 179 276.10 SI Trade
 15:52:28 - 19-Sep-25
Sell* 96 275.75 SI Trade
 15:52:27 - 19-Sep-25
Sell* 6 275.75 SI Trade
 15:47:21 - 19-Sep-25
Sell* 94 275.80 SI Trade
 15:41:54 - 19-Sep-25
Sell* 122 275.80 SI Trade
 15:41:37 - 19-Sep-25
Sell* 757 275.55 SI Trade
 15:37:17 - 19-Sep-25
Sell* 6 275.50 SI Trade
 15:32:18 - 19-Sep-25
Sell* 22 275.60 SI Trade
 15:31:59 - 19-Sep-25
Sell* 2 275.70 SI Trade
 15:26:51 - 19-Sep-25
Sell* 40 275.80 SI Trade
 15:26:33 - 19-Sep-25
Sell* 25 276.00 SI Trade
 15:24:02 - 19-Sep-25
Sell* 229 276.15 SI Trade
 15:21:53 - 19-Sep-25
Sell* 176 276.15 SI Trade
 15:21:25 - 19-Sep-25
Sell* 235 276.00 SI Trade
 15:20:21 - 19-Sep-25
Sell* 20 276.10 SI Trade
 15:18:24 - 19-Sep-25
Sell* 155 276.20 SI Trade
 15:17:46 - 19-Sep-25
Sell* 97 276.20 SI Trade
 15:17:45 - 19-Sep-25
Unknown* 1 278.18568 Currency Conversion
Negotiated Trade
 15:13:55 - 19-Sep-25
Sell* 13 275.95 SI Trade
 15:11:10 - 19-Sep-25
Sell* 482 276.05 SI Trade
 15:06:44 - 19-Sep-25
Sell* 494 275.65 SI Trade
 15:04:33 - 19-Sep-25
Sell* 80 275.65 SI Trade
 15:04:33 - 19-Sep-25
Sell* 127 275.60 SI Trade
 15:04:20 - 19-Sep-25
Sell* 482 275.25 SI Trade
 15:03:17 - 19-Sep-25
Sell* 17 275.40 SI Trade
 15:03:00 - 19-Sep-25
Sell* 79,388 275.30 SI Trade
 15:02:24 - 19-Sep-25
Sell* 33 275.45 SI Trade
 15:02:16 - 19-Sep-25
Sell* 106 275.60 SI Trade
 14:59:41 - 19-Sep-25
Sell* 86 275.50 SI Trade
 14:59:35 - 19-Sep-25
Sell* 1,077 275.45 SI Trade
 14:58:03 - 19-Sep-25
Sell* 75 275.50 SI Trade
 14:57:07 - 19-Sep-25
Sell* 880 275.50 SI Trade
 14:56:36 - 19-Sep-25
Sell* 231 275.50 SI Trade
 14:56:05 - 19-Sep-25
Sell* 35 275.80 SI Trade
 14:52:59 - 19-Sep-25
Sell* 5,000 275.70 SI Trade
 14:50:09 - 19-Sep-25
Sell* 39 275.70 SI Trade
 14:49:12 - 19-Sep-25
Sell* 39 275.70 SI Trade
 14:49:12 - 19-Sep-25
Sell* 500 276.00 SI Trade
 14:47:01 - 19-Sep-25
Unknown* 0 274.8535 SI Trade
Currency Conversion
 14:46:58 - 19-Sep-25
Buy* 10 276.80 SI Trade
 14:37:47 - 19-Sep-25
Buy* 60 276.80 SI Trade
 14:33:54 - 19-Sep-25
Buy* 277 277.20 SI Trade
 14:29:12 - 19-Sep-25
Buy* 50 277.20 SI Trade
 14:27:51 - 19-Sep-25
Unknown* 0 276.50725 SI Trade
Currency Conversion
 14:22:08 - 19-Sep-25
Buy* 60 277.60 SI Trade
Negotiated Trade
 14:21:24 - 19-Sep-25
Buy* 113 277.60 SI Trade
 14:18:57 - 19-Sep-25
Buy* 35 277.60 SI Trade
 14:17:28 - 19-Sep-25
Buy* 270 277.20 SI Trade
 14:12:48 - 19-Sep-25
Unknown* 787,542 276.5122 OTC Trade
 14:12:15 - 19-Sep-25
Unknown* 787,542 276.50 OTC Trade
 14:12:15 - 19-Sep-25
Buy* 264 277.10 SI Trade
 14:10:01 - 19-Sep-25
Buy* 11 277.25 SI Trade
 14:09:25 - 19-Sep-25
Buy* 697 277.40 SI Trade
 14:04:54 - 19-Sep-25
Unknown* 524 277.10 OTC Trade
 13:59:11 - 19-Sep-25
Buy* 1,290 277.10 SI Trade
 13:58:24 - 19-Sep-25
Buy* 60 277.10 SI Trade
 13:58:10 - 19-Sep-25
Buy* 413 277.05 SI Trade
 13:57:19 - 19-Sep-25
Buy* 113 277.10 SI Trade
 13:57:14 - 19-Sep-25
Buy* 48 276.90 SI Trade
 13:54:30 - 19-Sep-25
Buy* 48 276.90 SI Trade
 13:54:30 - 19-Sep-25
Buy* 68 277.20 SI Trade
 13:46:18 - 19-Sep-25
Buy* 1,718 277.20 SI Trade
 13:45:40 - 19-Sep-25
Buy* 1,260 277.20 SI Trade
 13:45:35 - 19-Sep-25
Buy* 1,374 277.20 SI Trade
 13:45:10 - 19-Sep-25
Buy* 106 277.10 SI Trade
 13:44:45 - 19-Sep-25
Buy* 17 277.10 SI Trade
 13:44:44 - 19-Sep-25
Buy* 128 277.10 SI Trade
 13:44:44 - 19-Sep-25
Buy* 202 276.90 SI Trade
 13:44:27 - 19-Sep-25
Buy* 60 276.90 SI Trade
 13:44:09 - 19-Sep-25
Buy* 113 276.90 SI Trade
 13:44:07 - 19-Sep-25
Buy* 60 276.60 SI Trade
 13:40:13 - 19-Sep-25
Buy* 35 276.70 SI Trade
 13:39:29 - 19-Sep-25
Buy* 1,300 276.60 SI Trade
 13:39:23 - 19-Sep-25
Buy* 25 276.70 SI Trade
 13:38:33 - 19-Sep-25
Buy* 127 276.60 SI Trade
 13:35:52 - 19-Sep-25
Sell* 6 276.20 SI Trade
 13:31:58 - 19-Sep-25
Sell* 1,215 276.25 SI Trade
 13:31:37 - 19-Sep-25
Unknown* 37 276.40 SI Trade
 13:30:34 - 19-Sep-25
Buy* 60 276.50 SI Trade
 13:26:26 - 19-Sep-25
Unknown* 296 276.40 SI Trade
 13:23:21 - 19-Sep-25
Unknown* 296 276.40 SI Trade
 13:23:21 - 19-Sep-25
Unknown* 60 276.40 SI Trade
Negotiated Trade
 13:22:36 - 19-Sep-25
Buy* 2 276.70 SI Trade
 13:19:47 - 19-Sep-25
Buy* 257 276.80 SI Trade
 13:19:04 - 19-Sep-25
Unknown* 0 275.515 SI Trade
Currency Conversion
 13:18:35 - 19-Sep-25
Buy* 60 276.70 SI Trade
 13:17:58 - 19-Sep-25
Unknown* 0 275.515 SI Trade
Currency Conversion
 13:12:28 - 19-Sep-25
Buy* 249 276.80 SI Trade
 13:10:00 - 19-Sep-25
Buy* 184 276.65 SI Trade
 13:06:15 - 19-Sep-25
Buy* 37 276.55 SI Trade
 13:05:25 - 19-Sep-25
Buy* 13 276.60 SI Trade
 12:57:30 - 19-Sep-25
Buy* 12 276.50 SI Trade
 12:51:52 - 19-Sep-25
Unknown* 60 276.40 SI Trade
 12:51:44 - 19-Sep-25
Buy* 200 276.60 SI Trade
 12:50:49 - 19-Sep-25
Sell* 10 276.10 SI Trade
 12:47:10 - 19-Sep-25
Sell* 13 275.80 SI Trade
 12:42:57 - 19-Sep-25
Sell* 23 275.90 SI Trade
 12:41:04 - 19-Sep-25
Sell* 5 276.00 SI Trade
 12:34:07 - 19-Sep-25
Sell* 5,000 275.90 SI Trade
 12:33:07 - 19-Sep-25
Sell* 5,000 275.90 SI Trade
 12:32:26 - 19-Sep-25
Sell* 50 276.10 SI Trade
 12:29:56 - 19-Sep-25
Sell* 699 276.20 SI Trade
 12:29:51 - 19-Sep-25
Sell* 54 276.10 SI Trade
 12:28:24 - 19-Sep-25
Sell* 990 276.15 SI Trade
 12:26:46 - 19-Sep-25
Unknown* 519 276.40 SI Trade
 12:21:37 - 19-Sep-25
Unknown* 15 276.40 SI Trade
 12:20:23 - 19-Sep-25
Unknown* 2 276.40 SI Trade
 12:20:06 - 19-Sep-25
Sell* 340 276.20 SI Trade
 12:10:46 - 19-Sep-25
Sell* 43 276.00 SI Trade
 12:06:02 - 19-Sep-25
Sell* 392 276.20 SI Trade
 11:59:33 - 19-Sep-25
Sell* 17 276.30 SI Trade
 11:58:35 - 19-Sep-25
Sell* 279 276.30 SI Trade
 11:58:23 - 19-Sep-25
Buy* 224 276.50 SI Trade
 11:56:25 - 19-Sep-25
Unknown* 30 276.28428 Currency Conversion
Negotiated Trade
 11:54:49 - 19-Sep-25
Unknown* 5 276.40 SI Trade
 11:53:32 - 19-Sep-25
Sell* 30 276.30 SI Trade
 11:48:42 - 19-Sep-25
Unknown* 0 276.28675 SI Trade
Currency Conversion
 11:45:20 - 19-Sep-25
Buy* 303 276.60 SI Trade
 11:45:18 - 19-Sep-25
Unknown* 330 276.40 SI Trade
 11:42:50 - 19-Sep-25
Unknown* 330 276.40 SI Trade
 11:42:50 - 19-Sep-25
Buy* 25,000 276.50 SI Trade
 11:42:50 - 19-Sep-25
Sell* 197 276.10 SI Trade
 11:32:00 - 19-Sep-25
Sell* 262 276.30 SI Trade
 11:23:06 - 19-Sep-25
Sell* 262 276.30 SI Trade
 11:23:06 - 19-Sep-25
Unknown* 339 276.40 SI Trade
 11:21:33 - 19-Sep-25
Buy* 120 276.65 SI Trade
 11:19:30 - 19-Sep-25
Buy* 282 276.60 SI Trade
 11:19:14 - 19-Sep-25
Buy* 339 276.80 SI Trade
 11:15:47 - 19-Sep-25
Buy* 339 276.80 SI Trade
 11:15:44 - 19-Sep-25
Buy* 51 276.70 SI Trade
 11:14:47 - 19-Sep-25
Buy* 48 276.70 SI Trade
 11:12:58 - 19-Sep-25
Buy* 9 276.70 SI Trade
 11:11:58 - 19-Sep-25
Buy* 384 276.60 SI Trade
 11:10:30 - 19-Sep-25
Buy* 339 276.60 SI Trade
 11:10:22 - 19-Sep-25
Buy* 25 276.60 SI Trade
 11:03:05 - 19-Sep-25
Unknown* 1 276.1765 SI Trade
Currency Conversion
 11:02:28 - 19-Sep-25
Buy* 60 276.80 SI Trade
 11:00:08 - 19-Sep-25
Buy* 60 277.00 SI Trade
 10:58:33 - 19-Sep-25
Buy* 1,208 277.05 SI Trade
 10:57:35 - 19-Sep-25
Buy* 1,349 277.25 SI Trade
 10:54:50 - 19-Sep-25
Buy* 68 277.25 SI Trade
 10:53:40 - 19-Sep-25
Buy* 1,055 277.10 SI Trade
 10:53:03 - 19-Sep-25
Buy* 1,195 277.15 SI Trade
 10:51:28 - 19-Sep-25
Buy* 821 277.10 SI Trade
 10:50:29 - 19-Sep-25
Buy* 616 277.15 SI Trade
 10:50:26 - 19-Sep-25
Buy* 241 277.35 SI Trade
 10:50:01 - 19-Sep-25
Buy* 163 277.35 SI Trade
 10:50:00 - 19-Sep-25
FTSE 100 Latest
Value9,216.67
Change-11.44