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
Sell* 250 144.025 SI Trade
 16:13:37 - 15-Dec-25
Sell* 213 144.05 SI Trade
 16:12:21 - 15-Dec-25
Sell* 10 143.95 SI Trade
 16:07:16 - 15-Dec-25
Sell* 100 143.95 SI Trade
 15:46:56 - 15-Dec-25
Sell* 127 143.95 SI Trade
 15:46:54 - 15-Dec-25
Sell* 77 144.05 SI Trade
 15:45:15 - 15-Dec-25
Sell* 131 144.00 SI Trade
 15:44:56 - 15-Dec-25
Sell* 131 144.00 SI Trade
 15:44:54 - 15-Dec-25
Sell* 130 144.00 SI Trade
 15:44:52 - 15-Dec-25
Sell* 136 144.00 SI Trade
 15:44:50 - 15-Dec-25
Sell* 15,000 144.05 SI Trade
 15:43:34 - 15-Dec-25
Sell* 15,000 144.05 SI Trade
 15:43:34 - 15-Dec-25
Sell* 98 144.05 SI Trade
 15:41:20 - 15-Dec-25
Sell* 98 144.05 SI Trade
 15:41:20 - 15-Dec-25
Sell* 94 144.00 SI Trade
 15:40:00 - 15-Dec-25
Sell* 1,171 143.925 SI Trade
 15:26:18 - 15-Dec-25
Sell* 103 143.95 SI Trade
 15:23:56 - 15-Dec-25
Sell* 90 144.05 SI Trade
 15:23:49 - 15-Dec-25
Sell* 80 144.05 SI Trade
 15:17:16 - 15-Dec-25
Sell* 80 144.05 SI Trade
 15:17:16 - 15-Dec-25
Unknown* 2 144.90309 Currency Conversion
Negotiated Trade
 15:14:50 - 15-Dec-25
Buy* 81 144.10 SI Trade
 15:13:31 - 15-Dec-25
Buy* 81 144.10 SI Trade
 15:13:31 - 15-Dec-25
Buy* 89 144.15 SI Trade
 15:10:29 - 15-Dec-25
Buy* 94 144.20 SI Trade
 15:10:27 - 15-Dec-25
Buy* 110 144.20 SI Trade
 15:10:13 - 15-Dec-25
Buy* 110 144.20 SI Trade
 15:10:13 - 15-Dec-25
Buy* 126 144.25 SI Trade
 15:05:48 - 15-Dec-25
Buy* 126 144.25 SI Trade
 15:05:48 - 15-Dec-25
Buy* 79 144.25 SI Trade
 15:04:26 - 15-Dec-25
Buy* 79 144.25 SI Trade
 15:04:26 - 15-Dec-25
Sell* 92 144.00 SI Trade
 14:45:56 - 15-Dec-25
Sell* 79 144.05 SI Trade
 14:45:44 - 15-Dec-25
Sell* 450 143.70 SI Trade
 14:20:59 - 15-Dec-25
Sell* 108 143.75 SI Trade
 14:06:54 - 15-Dec-25
Sell* 416 143.65 SI Trade
 14:06:11 - 15-Dec-25
Sell* 416 143.65 SI Trade
 14:06:11 - 15-Dec-25
Sell* 262 143.70 SI Trade
 14:00:06 - 15-Dec-25
Sell* 85 143.60 SI Trade
 13:48:38 - 15-Dec-25
Sell* 463 143.70 SI Trade
 13:48:17 - 15-Dec-25
Sell* 147 143.60 SI Trade
 13:42:39 - 15-Dec-25
Sell* 2,672 143.55 SI Trade
 13:38:11 - 15-Dec-25
Sell* 85 143.60 SI Trade
 13:23:58 - 15-Dec-25
Sell* 500 143.55 SI Trade
 13:22:39 - 15-Dec-25
Sell* 84 143.65 SI Trade
 13:18:57 - 15-Dec-25
Sell* 84 143.65 SI Trade
 13:18:57 - 15-Dec-25
Sell* 261 143.80 SI Trade
 13:14:25 - 15-Dec-25
Sell* 70 143.85 SI Trade
 13:01:37 - 15-Dec-25
Sell* 602 143.90 SI Trade
 13:00:06 - 15-Dec-25
Sell* 3,000 143.80 SI Trade
 12:24:17 - 15-Dec-25
Sell* 85 143.70 SI Trade
 12:19:07 - 15-Dec-25
Sell* 85 143.70 SI Trade
 12:19:07 - 15-Dec-25
Sell* 79 143.85 SI Trade
 12:12:12 - 15-Dec-25
Sell* 79 143.85 SI Trade
 12:12:12 - 15-Dec-25
Sell* 150 143.90 SI Trade
 12:01:51 - 15-Dec-25
Unknown* 1 143.30055 Currency Conversion
Negotiated Trade
 11:44:39 - 15-Dec-25
Unknown* 108 143.30055 Currency Conversion
Negotiated Trade
 11:44:39 - 15-Dec-25
Sell* 80 143.725 SI Trade
 11:16:19 - 15-Dec-25
Sell* 80 143.725 SI Trade
 11:16:19 - 15-Dec-25
Unknown* 447 144.075 SI Trade
 11:00:06 - 15-Dec-25
Buy* 154 143.90 SI Trade
 10:36:21 - 15-Dec-25
Buy* 75 143.75 SI Trade
 10:04:48 - 15-Dec-25
Buy* 1,014 143.65 SI Trade
 10:04:30 - 15-Dec-25
Buy* 260 143.60 SI Trade
 09:55:41 - 15-Dec-25
Buy* 260 143.60 SI Trade
 09:55:41 - 15-Dec-25
Buy* 80 143.85 SI Trade
 09:44:02 - 15-Dec-25
Buy* 1,105 143.30 SI Trade
 08:32:41 - 15-Dec-25
Buy* 14,672 143.20 SI Trade
 08:26:20 - 15-Dec-25
Buy* 14,672 143.20 SI Trade
 08:26:20 - 15-Dec-25
Buy* 10,000 143.30 SI Trade
 08:22:47 - 15-Dec-25
Buy* 5,000 143.35 SI Trade
 08:19:58 - 15-Dec-25
Buy* 5 143.425 SI Trade
 08:16:27 - 15-Dec-25
Unknown* 884,151 142.30 OTC Trade
 17:46:31 - 12-Dec-25
Unknown* 884,151 142.30 OTC Trade
 17:46:30 - 12-Dec-25
Buy* 89 142.65 SI Trade
 16:23:02 - 12-Dec-25
Buy* 12 142.70 SI Trade
 16:21:11 - 12-Dec-25
Buy* 177 142.70 SI Trade
 16:21:10 - 12-Dec-25
Buy* 136 142.975 SI Trade
 16:15:11 - 12-Dec-25
Buy* 212 142.875 SI Trade
 16:12:03 - 12-Dec-25
Buy* 96 142.975 SI Trade
 16:03:22 - 12-Dec-25
Buy* 974 142.90 SI Trade
 15:30:07 - 12-Dec-25
Buy* 248 142.75 SI Trade
 15:28:35 - 12-Dec-25
Buy* 397 142.80 SI Trade
 15:24:13 - 12-Dec-25
Buy* 397 142.80 SI Trade
 15:24:13 - 12-Dec-25
Buy* 92 142.75 SI Trade
 15:21:35 - 12-Dec-25
Buy* 96 143.05 SI Trade
 15:07:51 - 12-Dec-25
Buy* 108 143.05 SI Trade
 15:07:24 - 12-Dec-25
Buy* 108 143.05 SI Trade
 15:07:24 - 12-Dec-25
Buy* 88 143.10 SI Trade
 15:03:28 - 12-Dec-25
Buy* 254 143.10 SI Trade
 15:00:28 - 12-Dec-25
Buy* 1,922 143.20 SI Trade
 15:00:14 - 12-Dec-25
Buy* 647 143.20 SI Trade
 15:00:12 - 12-Dec-25
Buy* 180 143.20 SI Trade
 15:00:11 - 12-Dec-25
Buy* 99 143.30 SI Trade
 14:59:52 - 12-Dec-25
Buy* 176 143.30 SI Trade
 14:59:35 - 12-Dec-25
Buy* 91 143.325 SI Trade
 14:56:59 - 12-Dec-25
Buy* 140 143.30 SI Trade
 14:56:58 - 12-Dec-25
Buy* 183 143.40 SI Trade
 14:56:34 - 12-Dec-25
Buy* 100 143.40 SI Trade
 14:55:55 - 12-Dec-25
Buy* 140 143.40 SI Trade
 14:55:54 - 12-Dec-25
Buy* 103 143.45 SI Trade
 14:53:44 - 12-Dec-25
Buy* 5 143.25 SI Trade
 14:43:36 - 12-Dec-25
Buy* 73 143.35 SI Trade
 14:41:52 - 12-Dec-25
Buy* 71 142.90 SI Trade
 14:37:34 - 12-Dec-25
Buy* 82 142.475 SI Trade
 14:07:57 - 12-Dec-25
Buy* 315 142.45 SI Trade
 14:07:07 - 12-Dec-25
Buy* 315 142.45 SI Trade
 14:07:07 - 12-Dec-25
Buy* 209 142.45 SI Trade
 13:53:13 - 12-Dec-25
Buy* 2 142.625 SI Trade
 13:38:10 - 12-Dec-25
Buy* 319 142.65 SI Trade
 13:32:13 - 12-Dec-25
Buy* 319 142.65 SI Trade
 13:32:13 - 12-Dec-25
Buy* 42 142.75 SI Trade
 13:18:09 - 12-Dec-25
Buy* 32 142.55 SI Trade
 12:59:59 - 12-Dec-25
Buy* 32 142.55 SI Trade
 12:59:59 - 12-Dec-25
Buy* 331 143.30 SI Trade
 11:16:30 - 12-Dec-25
Buy* 841 143.20 SI Trade
 11:00:06 - 12-Dec-25
Buy* 314 143.125 SI Trade
 10:29:38 - 12-Dec-25
Buy* 682 143.15 SI Trade
 10:29:18 - 12-Dec-25
Buy* 373 143.20 SI Trade
 10:01:59 - 12-Dec-25
Buy* 67 142.70 SI Trade
 09:41:16 - 12-Dec-25
Buy* 67 142.70 SI Trade
 09:41:16 - 12-Dec-25
Buy* 3,333 142.80 SI Trade
 08:41:38 - 12-Dec-25
Buy* 19 143.00 SI Trade
 08:32:46 - 12-Dec-25
Sell* 232 142.00 SI Trade
 08:12:40 - 12-Dec-25
Sell* 342 142.05 SI Trade
 08:10:24 - 12-Dec-25
Buy* 23 141.875 SI Trade
 16:22:00 - 11-Dec-25
Buy* 140 141.90 SI Trade
 16:18:43 - 11-Dec-25
Buy* 42 142.10 SI Trade
 16:04:26 - 11-Dec-25
Buy* 146 142.05 SI Trade
 16:02:02 - 11-Dec-25
Sell* 146 141.45 SI Trade
 15:51:16 - 11-Dec-25
Sell* 192 141.05 SI Trade
 15:34:54 - 11-Dec-25
Sell* 192 141.05 SI Trade
 15:34:54 - 11-Dec-25
Sell* 33 141.15 SI Trade
 15:33:53 - 11-Dec-25
Sell* 185 141.15 SI Trade
 15:33:45 - 11-Dec-25
Sell* 1,188 140.95 SI Trade
 15:22:46 - 11-Dec-25
Sell* 91 141.05 SI Trade
 15:16:36 - 11-Dec-25
Sell* 176 141.05 SI Trade
 15:16:07 - 11-Dec-25
Sell* 81 141.15 SI Trade
 15:12:46 - 11-Dec-25
Sell* 1,320 141.075 SI Trade
 14:44:21 - 11-Dec-25
Sell* 350 141.10 SI Trade
 14:44:21 - 11-Dec-25
Sell* 1,320 141.075 SI Trade
 14:44:21 - 11-Dec-25
Sell* 150 141.10 SI Trade
 14:19:16 - 11-Dec-25
Sell* 84 141.15 SI Trade
 14:18:54 - 11-Dec-25
Sell* 395 141.05 SI Trade
 14:07:02 - 11-Dec-25
Sell* 185 141.30 SI Trade
 13:41:01 - 11-Dec-25
Sell* 220 141.45 SI Trade
 13:04:20 - 11-Dec-25
Sell* 577 141.25 SI Trade
 13:00:10 - 11-Dec-25
Sell* 7 141.20 SI Trade
 12:14:49 - 11-Dec-25
Sell* 154 141.20 SI Trade
 12:06:57 - 11-Dec-25
Sell* 1,000 141.25 SI Trade
 11:14:47 - 11-Dec-25
Buy* 141 141.70 SI Trade
 10:51:41 - 11-Dec-25
Sell* 510 141.50 SI Trade
 10:48:31 - 11-Dec-25
Sell* 89 141.45 SI Trade
 10:24:03 - 11-Dec-25
Sell* 89 141.45 SI Trade
 10:24:03 - 11-Dec-25
Buy* 364 141.85 SI Trade
 10:13:08 - 11-Dec-25
Buy* 1,310 141.60 SI Trade
 09:43:00 - 11-Dec-25
Buy* 15 141.70 SI Trade
 09:27:09 - 11-Dec-25
Buy* 47 141.70 SI Trade
 09:24:26 - 11-Dec-25
Buy* 47 141.70 SI Trade
 09:24:26 - 11-Dec-25
Unknown* 1,893 141.20 SI Trade
 16:29:47 - 10-Dec-25
Unknown* 36 141.175 SI Trade
 16:24:51 - 10-Dec-25
Sell* 31 141.15 SI Trade
 16:18:18 - 10-Dec-25
Buy* 133 141.35 SI Trade
 16:05:29 - 10-Dec-25
Buy* 76 141.25 SI Trade
 16:04:10 - 10-Dec-25
Buy* 66 141.25 SI Trade
 16:04:06 - 10-Dec-25
Buy* 159 141.25 SI Trade
 16:01:42 - 10-Dec-25
Sell* 69 141.15 SI Trade
 15:51:10 - 10-Dec-25
Sell* 132 141.15 SI Trade
 15:40:12 - 10-Dec-25
Sell* 140 141.10 SI Trade
 15:26:08 - 10-Dec-25
Buy* 70 141.25 SI Trade
 15:15:01 - 10-Dec-25
Sell* 48 141.15 SI Trade
 15:13:10 - 10-Dec-25
Sell* 120 141.15 SI Trade
 15:11:12 - 10-Dec-25
Sell* 88 141.10 SI Trade
 15:04:49 - 10-Dec-25
Sell* 88 141.10 SI Trade
 15:04:49 - 10-Dec-25
Sell* 86 140.95 SI Trade
 14:33:57 - 10-Dec-25
Sell* 129 141.05 SI Trade
 14:08:46 - 10-Dec-25
Sell* 64 141.05 SI Trade
 14:01:15 - 10-Dec-25
Sell* 64 141.05 SI Trade
 14:01:15 - 10-Dec-25
Sell* 404 141.00 SI Trade
 13:54:27 - 10-Dec-25
Sell* 3,500 140.90 SI Trade
 13:47:52 - 10-Dec-25
Sell* 1,894 141.025 SI Trade
 13:44:18 - 10-Dec-25
Unknown* 1 141.54917 Currency Conversion
Negotiated Trade
 13:42:18 - 10-Dec-25
Sell* 54 141.10 SI Trade
 13:38:56 - 10-Dec-25
Sell* 138 141.05 SI Trade
 13:37:03 - 10-Dec-25
Sell* 431 141.05 SI Trade
 13:30:09 - 10-Dec-25
Sell* 64 141.05 SI Trade
 13:25:11 - 10-Dec-25
Sell* 64 141.05 SI Trade
 13:25:11 - 10-Dec-25
Sell* 340 141.05 SI Trade
 13:19:33 - 10-Dec-25
Sell* 119 141.10 SI Trade
 12:50:47 - 10-Dec-25
Sell* 2 141.10 SI Trade
 12:40:16 - 10-Dec-25
Sell* 69 141.125 SI Trade
 12:15:55 - 10-Dec-25
Sell* 69 141.125 SI Trade
 12:15:55 - 10-Dec-25
Sell* 2,857 140.90 SI Trade
 12:11:07 - 10-Dec-25
Sell* 102 141.10 SI Trade
 11:48:43 - 10-Dec-25
Sell* 5,000 141.05 SI Trade
 11:31:43 - 10-Dec-25
Sell* 1 141.05 SI Trade
 11:15:24 - 10-Dec-25
Sell* 69 140.95 SI Trade
 11:12:31 - 10-Dec-25
Sell* 69 140.95 SI Trade
 11:12:31 - 10-Dec-25
Sell* 86 141.10 SI Trade
 11:00:19 - 10-Dec-25
Sell* 4 141.05 SI Trade
 11:00:03 - 10-Dec-25
FTSE 100 Latest
Value9,751.31
Change102.28