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!

Securitas B Ord (0IAH) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 564 145.21862 Negotiated Trade
OTC Trade
 17:32:48 - 18-Jul-25
Unknown* 670 145.85209 Negotiated Trade
OTC Trade
 17:32:46 - 18-Jul-25
Unknown* 77 145.05 SI Trade
 16:29:55 - 18-Jul-25
Sell* 78 145.10 SI Trade
 16:20:31 - 18-Jul-25
Sell* 76 145.10 SI Trade
 16:20:11 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:19:42 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:19:22 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:19:02 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:18:42 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:18:22 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:18:02 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:17:32 - 18-Jul-25
Sell* 77 145.10 SI Trade
 16:17:13 - 18-Jul-25
Sell* 104 145.275 SI Trade
 16:14:49 - 18-Jul-25
Sell* 15 145.275 SI Trade
 16:14:24 - 18-Jul-25
Sell* 15 145.275 SI Trade
 16:14:24 - 18-Jul-25
Sell* 73 145.30 SI Trade
 16:14:19 - 18-Jul-25
Sell* 75 145.30 SI Trade
 16:14:00 - 18-Jul-25
Sell* 100 145.15 SI Trade
 16:04:15 - 18-Jul-25
Unknown* 1 147.48516 Currency Conversion
Negotiated Trade
 15:55:09 - 18-Jul-25
Sell* 72 144.90 SI Trade
 15:47:46 - 18-Jul-25
Sell* 72 144.90 SI Trade
 15:47:46 - 18-Jul-25
Sell* 73 144.90 SI Trade
 15:47:26 - 18-Jul-25
Sell* 73 144.90 SI Trade
 15:47:26 - 18-Jul-25
Sell* 72 144.90 SI Trade
 15:47:05 - 18-Jul-25
Sell* 72 144.90 SI Trade
 15:47:05 - 18-Jul-25
Sell* 74 144.90 SI Trade
 15:46:45 - 18-Jul-25
Sell* 74 144.90 SI Trade
 15:46:45 - 18-Jul-25
Sell* 77 144.975 SI Trade
 15:45:33 - 18-Jul-25
Sell* 74 144.95 SI Trade
 15:45:11 - 18-Jul-25
Sell* 76 145.00 SI Trade
 15:43:05 - 18-Jul-25
Unknown* 1 144.5875 Currency Conversion
Negotiated Trade
 15:24:48 - 18-Jul-25
Unknown* 11 147.14241 Currency Conversion
Negotiated Trade
 15:24:48 - 18-Jul-25
Sell* 76 144.90 SI Trade
 15:17:06 - 18-Jul-25
Sell* 76 144.90 SI Trade
 15:16:44 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:16:00 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:16:00 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:15:38 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:15:38 - 18-Jul-25
Sell* 74 144.95 SI Trade
 15:15:17 - 18-Jul-25
Sell* 74 144.95 SI Trade
 15:15:17 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:14:54 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:14:54 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:14:32 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:14:32 - 18-Jul-25
Sell* 75 144.95 SI Trade
 15:14:11 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:13:48 - 18-Jul-25
Sell* 75 144.95 SI Trade
 15:13:04 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:12:42 - 18-Jul-25
Sell* 76 144.95 SI Trade
 15:12:18 - 18-Jul-25
Sell* 72 145.00 SI Trade
 15:10:15 - 18-Jul-25
Sell* 71 144.80 SI Trade
 14:58:17 - 18-Jul-25
Sell* 71 144.80 SI Trade
 14:58:17 - 18-Jul-25
Buy* 117 145.70 SI Trade
Negotiated Trade
 14:12:02 - 18-Jul-25
Buy* 19 145.65 SI Trade
 14:07:17 - 18-Jul-25
Buy* 165 145.60 SI Trade
 14:05:12 - 18-Jul-25
Sell* 35 145.10 SI Trade
 13:15:15 - 18-Jul-25
Sell* 17 145.05 SI Trade
 12:48:36 - 18-Jul-25
Sell* 33 144.90 SI Trade
 12:39:40 - 18-Jul-25
Sell* 5 144.95 SI Trade
 12:38:16 - 18-Jul-25
Unknown* -15,500 145.50 Correction
Negotiated Trade
OTC Trade
 12:28:47 - 18-Jul-25
Unknown* 15,500 145.50 Negotiated Trade
OTC Trade
 12:28:47 - 18-Jul-25
Sell* 11 145.00 SI Trade
 12:26:52 - 18-Jul-25
Sell* 617 144.95 SI Trade
 12:17:26 - 18-Jul-25
Sell* 617 144.95 SI Trade
 12:17:26 - 18-Jul-25
Sell* 33 145.00 SI Trade
 12:10:05 - 18-Jul-25
Sell* 412 145.20 SI Trade
 11:41:20 - 18-Jul-25
Sell* 17 145.20 SI Trade
 11:39:55 - 18-Jul-25
Sell* 17 145.35 SI Trade
 11:22:27 - 18-Jul-25
Unknown* 67 145.45 SI Trade
 11:16:06 - 18-Jul-25
Unknown* 67 145.45 SI Trade
 11:16:06 - 18-Jul-25
Buy* 17 145.525 SI Trade
 10:40:40 - 18-Jul-25
Sell* 17 145.625 SI Trade
 10:17:13 - 18-Jul-25
Sell* 117 145.40 SI Trade
 10:09:50 - 18-Jul-25
Sell* 117 145.55 SI Trade
 10:09:50 - 18-Jul-25
Sell* 117 145.80 SI Trade
 10:09:50 - 18-Jul-25
Sell* 21 145.925 SI Trade
 10:06:04 - 18-Jul-25
Sell* 66 145.95 SI Trade
 10:02:15 - 18-Jul-25
Sell* 43 145.95 SI Trade
 10:01:04 - 18-Jul-25
Sell* 49 146.10 SI Trade
 09:55:50 - 18-Jul-25
Sell* 49 146.10 SI Trade
 09:55:50 - 18-Jul-25
Sell* 19 146.10 SI Trade
 09:52:05 - 18-Jul-25
Sell* 8 146.025 SI Trade
 09:51:30 - 18-Jul-25
Sell* 18 146.025 SI Trade
 09:51:30 - 18-Jul-25
Sell* 17 145.925 SI Trade
 09:45:21 - 18-Jul-25
Sell* 18 146.20 SI Trade
 09:27:53 - 18-Jul-25
Sell* 34 146.225 SI Trade
 09:27:53 - 18-Jul-25
Sell* 15 146.20 SI Trade
 09:20:26 - 18-Jul-25
Sell* 16 146.125 SI Trade
 09:12:08 - 18-Jul-25
Sell* 117 146.10 SI Trade
 09:07:40 - 18-Jul-25
Sell* 17 146.25 SI Trade
 09:07:00 - 18-Jul-25
Sell* 37 146.20 SI Trade
 09:04:13 - 18-Jul-25
Sell* 100 146.35 SI Trade
 09:01:32 - 18-Jul-25
Sell* 90 146.425 SI Trade
 08:59:31 - 18-Jul-25
Sell* 17 146.575 SI Trade
 08:56:49 - 18-Jul-25
Sell* 6 146.575 SI Trade
 08:56:49 - 18-Jul-25
Sell* 6 146.575 SI Trade
 08:56:49 - 18-Jul-25
Sell* 117 146.50 SI Trade
 08:51:36 - 18-Jul-25
Sell* 17 146.425 SI Trade
 08:45:09 - 18-Jul-25
Sell* 21 146.40 SI Trade
 08:43:20 - 18-Jul-25
Sell* 16 146.15 SI Trade
 08:38:34 - 18-Jul-25
Sell* 20 146.475 SI Trade
 08:26:56 - 18-Jul-25
Sell* 15 146.45 SI Trade
 08:26:28 - 18-Jul-25
Sell* 5 146.40 SI Trade
 08:10:15 - 18-Jul-25
Sell* 12 146.40 SI Trade
 08:10:15 - 18-Jul-25
Sell* 17 146.525 SI Trade
 08:08:49 - 18-Jul-25
Sell* 17 146.725 SI Trade
 08:03:39 - 18-Jul-25
Unknown* 43 146.05 Negotiated Trade
OTC Trade
 17:32:22 - 17-Jul-25
Unknown* 634 145.56321 Negotiated Trade
OTC Trade
 17:32:05 - 17-Jul-25
Unknown* 7,696 145.90 OTC Trade
 16:29:35 - 17-Jul-25
Sell* 75 146.20 SI Trade
 16:18:59 - 17-Jul-25
Buy* 74 146.35 SI Trade
 16:09:47 - 17-Jul-25
Sell* 63 146.15 SI Trade
 15:45:50 - 17-Jul-25
Sell* 63 146.15 SI Trade
 15:45:50 - 17-Jul-25
Sell* 65 146.10 SI Trade
 15:10:19 - 17-Jul-25
Sell* 65 146.10 SI Trade
 15:10:19 - 17-Jul-25
Buy* 10 146.275 SI Trade
 15:01:57 - 17-Jul-25
Sell* 100 146.20 SI Trade
 14:46:29 - 17-Jul-25
Sell* 63 146.00 SI Trade
 14:22:41 - 17-Jul-25
Sell* 63 146.00 SI Trade
 14:22:41 - 17-Jul-25
Sell* 69 146.05 SI Trade
 14:22:36 - 17-Jul-25
Sell* 79 146.00 SI Trade
 13:40:52 - 17-Jul-25
Sell* 149 146.10 SI Trade
 13:39:07 - 17-Jul-25
Sell* 83 146.00 SI Trade
 13:36:38 - 17-Jul-25
Sell* 263 145.90 SI Trade
 13:16:17 - 17-Jul-25
Sell* 90 145.85 SI Trade
 13:10:59 - 17-Jul-25
Sell* 90 145.85 SI Trade
 13:10:59 - 17-Jul-25
Buy* 30 146.30 SI Trade
 11:05:12 - 17-Jul-25
Buy* 144 146.50 SI Trade
 10:48:00 - 17-Jul-25
Buy* 144 146.50 SI Trade
 10:48:00 - 17-Jul-25
Buy* 12 146.55 SI Trade
 10:41:03 - 17-Jul-25
Buy* 120 146.40 SI Trade
 09:58:10 - 17-Jul-25
Sell* 613 146.075 SI Trade
 09:46:07 - 17-Jul-25
Sell* 283 146.00 SI Trade
 09:04:42 - 17-Jul-25
Buy* 173 145.80 SI Trade
 08:50:26 - 17-Jul-25
Buy* 3 145.75 SI Trade
 08:46:05 - 17-Jul-25
Buy* 15 145.625 SI Trade
 08:30:09 - 17-Jul-25
Buy* 92 144.775 SI Trade
 08:09:10 - 17-Jul-25
Unknown* 2 145.00 OTC Trade
 08:06:24 - 17-Jul-25
Sell* 71 144.675 SI Trade
 08:02:32 - 17-Jul-25
Unknown* 1,373 143.96977 Negotiated Trade
OTC Trade
 17:32:53 - 16-Jul-25
Unknown* 1,057 144.04421 Negotiated Trade
OTC Trade
 17:32:10 - 16-Jul-25
Unknown* 364 143.50 SI Trade
 16:29:52 - 16-Jul-25
Unknown* 584 143.50 OTC Trade
 16:29:52 - 16-Jul-25
Sell* 14 143.625 SI Trade
 16:19:21 - 16-Jul-25
Sell* 77 143.60 SI Trade
 16:19:21 - 16-Jul-25
Sell* 1,983 143.80 SI Trade
 16:02:27 - 16-Jul-25
Sell* 210 143.75 SI Trade
 16:01:08 - 16-Jul-25
Sell* 18 143.75 SI Trade
 16:01:08 - 16-Jul-25
Sell* 26 143.75 SI Trade
 16:01:08 - 16-Jul-25
Sell* 8 143.90 SI Trade
 15:26:47 - 16-Jul-25
Sell* 27 143.90 SI Trade
 15:26:47 - 16-Jul-25
Sell* 80 143.90 SI Trade
 15:25:51 - 16-Jul-25
Sell* 60 143.90 SI Trade
 15:24:29 - 16-Jul-25
Sell* 18 143.95 SI Trade
 15:23:17 - 16-Jul-25
Sell* 2,666 143.95 SI Trade
 14:54:22 - 16-Jul-25
Sell* 41 144.05 SI Trade
 14:35:25 - 16-Jul-25
Sell* 253 144.00 SI Trade
 14:00:41 - 16-Jul-25
Sell* 117 144.10 SI Trade
 13:56:50 - 16-Jul-25
Sell* 67 143.40 SI Trade
 12:51:20 - 16-Jul-25
Sell* 315 143.675 SI Trade
 12:14:07 - 16-Jul-25
Sell* 44 143.75 SI Trade
 12:06:16 - 16-Jul-25
Sell* 50 144.00 SI Trade
 11:21:48 - 16-Jul-25
Sell* 23 143.60 SI Trade
 10:56:22 - 16-Jul-25
Sell* 131 143.45 SI Trade
 10:15:16 - 16-Jul-25
Sell* 273 143.65 SI Trade
 09:33:59 - 16-Jul-25
Sell* 50 143.30 SI Trade
 09:29:11 - 16-Jul-25
Sell* 67 143.325 SI Trade
 09:25:53 - 16-Jul-25
Sell* 15 143.525 SI Trade
 09:23:18 - 16-Jul-25
Sell* 257 143.525 SI Trade
 09:23:18 - 16-Jul-25
Sell* 45 143.40 SI Trade
 09:04:39 - 16-Jul-25
Sell* 24 143.50 SI Trade
 09:01:43 - 16-Jul-25
Sell* 3 143.50 SI Trade
 09:01:32 - 16-Jul-25
Sell* 70 143.50 SI Trade
 09:00:01 - 16-Jul-25
Sell* 161 143.525 SI Trade
 08:58:23 - 16-Jul-25
Sell* 117 143.50 SI Trade
 08:39:18 - 16-Jul-25
Sell* 882 143.75 SI Trade
 08:29:55 - 16-Jul-25
Sell* 91 143.70 SI Trade
 08:29:50 - 16-Jul-25
Sell* 18 143.775 SI Trade
 08:19:05 - 16-Jul-25
Sell* 117 144.00 SI Trade
 08:08:02 - 16-Jul-25
Sell* 117 144.20 SI Trade
 08:07:22 - 16-Jul-25
Unknown* 50 145.40 Negotiated Trade
OTC Trade
 17:32:33 - 15-Jul-25
Unknown* 513 145.05 Negotiated Trade
OTC Trade
 17:32:08 - 15-Jul-25
Unknown* 1,378 144.85 SI Trade
Negotiated Trade
 16:29:56 - 15-Jul-25
Sell* 69 144.80 SI Trade
 16:20:13 - 15-Jul-25
Buy* 15 145.15 SI Trade
 15:32:19 - 15-Jul-25
Buy* 10 145.15 SI Trade
 15:32:00 - 15-Jul-25
Buy* 57 145.45 SI Trade
 15:04:01 - 15-Jul-25
Buy* 45 145.25 SI Trade
 14:57:25 - 15-Jul-25
Buy* 15 145.50 SI Trade
 14:38:31 - 15-Jul-25
Buy* 64 145.60 SI Trade
 14:33:50 - 15-Jul-25
Buy* 60 145.85 SI Trade
 14:19:53 - 15-Jul-25
Buy* 33 145.40 SI Trade
 13:47:43 - 15-Jul-25
Buy* 2,700 145.40 SI Trade
 13:36:54 - 15-Jul-25
Buy* 157 145.55 SI Trade
 13:11:25 - 15-Jul-25
Buy* 315 145.25 SI Trade
 13:00:00 - 15-Jul-25
Buy* 315 145.25 SI Trade
 13:00:00 - 15-Jul-25
Buy* 246 145.30 SI Trade
 12:59:19 - 15-Jul-25
Unknown* 1,355,350 145.15 OTC Trade
 12:52:33 - 15-Jul-25
Buy* 214 145.30 SI Trade
 12:43:49 - 15-Jul-25
FTSE 100 Latest
Value8,992.12
Change19.48