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* 264 142.87292 SI Trade
Negotiated Trade
 17:36:09 - 05-Jun-25
Unknown* 2,236 143.16561 Negotiated Trade
OTC Trade
 17:32:59 - 05-Jun-25
Unknown* 2,775 142.79783 Negotiated Trade
OTC Trade
 17:32:57 - 05-Jun-25
Unknown* 3,506 142.0572 SI Trade
Negotiated Trade
 17:22:58 - 05-Jun-25
Unknown* 13,232 142.0572 SI Trade
Negotiated Trade
 17:22:58 - 05-Jun-25
Unknown* 489 142.0572 SI Trade
Negotiated Trade
 17:22:58 - 05-Jun-25
Unknown* 863 142.0572 SI Trade
Negotiated Trade
 17:22:57 - 05-Jun-25
Unknown* 4,386 142.0572 SI Trade
Negotiated Trade
 17:22:57 - 05-Jun-25
Unknown* 4,302 142.0572 SI Trade
Negotiated Trade
 17:22:56 - 05-Jun-25
Unknown* 5,721 142.0573 SI Trade
Negotiated Trade
 17:17:52 - 05-Jun-25
Sell* 2,510 142.55 SI Trade
 16:24:34 - 05-Jun-25
Sell* 161 142.50 SI Trade
 16:24:24 - 05-Jun-25
Sell* 79 142.35 SI Trade
 16:23:01 - 05-Jun-25
Sell* 79 142.35 SI Trade
 16:22:54 - 05-Jun-25
Sell* 79 142.35 SI Trade
 16:22:45 - 05-Jun-25
Sell* 63 142.40 SI Trade
 16:22:40 - 05-Jun-25
Sell* 79 142.35 SI Trade
 16:22:31 - 05-Jun-25
Sell* 77 142.35 SI Trade
 16:22:17 - 05-Jun-25
Sell* 76 142.35 SI Trade
 16:22:10 - 05-Jun-25
Sell* 76 142.35 SI Trade
 16:22:02 - 05-Jun-25
Sell* 64 142.40 SI Trade
 16:22:01 - 05-Jun-25
Sell* 76 142.35 SI Trade
 16:21:55 - 05-Jun-25
Sell* 76 142.35 SI Trade
 16:21:48 - 05-Jun-25
Sell* 74 142.35 SI Trade
 16:21:40 - 05-Jun-25
Sell* 77 142.35 SI Trade
 16:21:33 - 05-Jun-25
Sell* 75 142.35 SI Trade
 16:21:25 - 05-Jun-25
Sell* 63 142.40 SI Trade
 16:21:23 - 05-Jun-25
Sell* 79 142.35 SI Trade
 16:21:18 - 05-Jun-25
Sell* 73 142.35 SI Trade
 16:21:10 - 05-Jun-25
Sell* 72 142.40 SI Trade
 16:20:59 - 05-Jun-25
Sell* 65 142.40 SI Trade
 16:20:44 - 05-Jun-25
Sell* 72 142.35 SI Trade
 16:20:14 - 05-Jun-25
Sell* 147 142.35 SI Trade
 16:19:40 - 05-Jun-25
Sell* 64 142.40 SI Trade
 16:19:26 - 05-Jun-25
Sell* 60 142.25 SI Trade
 16:18:46 - 05-Jun-25
Sell* 130 142.20 SI Trade
 16:18:38 - 05-Jun-25
Sell* 130 142.20 SI Trade
 16:18:38 - 05-Jun-25
Sell* 76 142.20 SI Trade
 16:18:34 - 05-Jun-25
Sell* 78 142.20 SI Trade
 16:18:25 - 05-Jun-25
Sell* 85 142.175 SI Trade
 16:18:24 - 05-Jun-25
Sell* 72 142.20 SI Trade
 16:18:16 - 05-Jun-25
Sell* 90 142.15 SI Trade
 16:18:04 - 05-Jun-25
Sell* 90 142.15 SI Trade
 16:18:04 - 05-Jun-25
Sell* 87 142.15 SI Trade
 16:18:01 - 05-Jun-25
Sell* 87 142.15 SI Trade
 16:18:01 - 05-Jun-25
Sell* 153 142.15 SI Trade
 16:18:00 - 05-Jun-25
Sell* 58 142.10 SI Trade
 16:17:13 - 05-Jun-25
Sell* 58 142.10 SI Trade
 16:17:13 - 05-Jun-25
Sell* 347 142.10 SI Trade
 16:16:52 - 05-Jun-25
Sell* 64 142.10 SI Trade
 16:16:24 - 05-Jun-25
Sell* 64 142.10 SI Trade
 16:16:24 - 05-Jun-25
Sell* 62 142.15 SI Trade
 16:16:07 - 05-Jun-25
Sell* 57 142.075 SI Trade
 16:15:54 - 05-Jun-25
Sell* 57 142.075 SI Trade
 16:15:54 - 05-Jun-25
Sell* 61 142.10 SI Trade
 16:15:17 - 05-Jun-25
Sell* 61 142.10 SI Trade
 16:15:17 - 05-Jun-25
Sell* 61 142.10 SI Trade
 16:15:14 - 05-Jun-25
Sell* 81 142.05 SI Trade
 16:15:12 - 05-Jun-25
Sell* 75 142.05 SI Trade
 16:15:05 - 05-Jun-25
Sell* 71 142.10 SI Trade
 16:14:33 - 05-Jun-25
Sell* 57 142.05 SI Trade
 16:14:13 - 05-Jun-25
Sell* 57 142.05 SI Trade
 16:14:13 - 05-Jun-25
Sell* 69 142.10 SI Trade
 16:12:29 - 05-Jun-25
Sell* 182 142.125 SI Trade
 16:12:22 - 05-Jun-25
Sell* 70 142.10 SI Trade
 16:12:16 - 05-Jun-25
Sell* 73 142.10 SI Trade
 16:12:03 - 05-Jun-25
Sell* 70 142.10 SI Trade
 16:11:49 - 05-Jun-25
Sell* 73 142.10 SI Trade
 16:11:36 - 05-Jun-25
Sell* 70 142.10 SI Trade
 16:11:22 - 05-Jun-25
Sell* 70 142.10 SI Trade
 16:11:09 - 05-Jun-25
Sell* 77 142.10 SI Trade
 16:11:06 - 05-Jun-25
Sell* 77 142.10 SI Trade
 16:11:06 - 05-Jun-25
Sell* 73 142.10 SI Trade
 16:10:54 - 05-Jun-25
Sell* 507 142.10 SI Trade
 16:10:28 - 05-Jun-25
Sell* 507 142.10 SI Trade
 16:10:28 - 05-Jun-25
Sell* 293 142.15 SI Trade
 16:10:15 - 05-Jun-25
Sell* 63 142.15 SI Trade
 16:10:11 - 05-Jun-25
Sell* 63 142.15 SI Trade
 16:10:11 - 05-Jun-25
Sell* 96 142.20 SI Trade
 16:09:47 - 05-Jun-25
Sell* 41 142.15 SI Trade
 16:09:10 - 05-Jun-25
Sell* 112 142.20 SI Trade
 16:08:51 - 05-Jun-25
Sell* 68 142.225 SI Trade
 16:07:28 - 05-Jun-25
Sell* 828 142.175 SI Trade
 16:06:00 - 05-Jun-25
Sell* 133 142.175 SI Trade
 16:05:31 - 05-Jun-25
Sell* 133 142.175 SI Trade
 16:05:31 - 05-Jun-25
Sell* 65 142.20 SI Trade
 16:04:10 - 05-Jun-25
Sell* 5,100 142.15 SI Trade
 16:02:29 - 05-Jun-25
Sell* 94 142.20 SI Trade
 16:02:09 - 05-Jun-25
Sell* 94 142.20 SI Trade
 16:02:09 - 05-Jun-25
Sell* 109 142.175 SI Trade
 15:59:14 - 05-Jun-25
Sell* 76 142.05 SI Trade
 15:57:31 - 05-Jun-25
Sell* 68 142.05 SI Trade
 15:57:17 - 05-Jun-25
Sell* 68 142.05 SI Trade
 15:57:17 - 05-Jun-25
Sell* 75 142.05 SI Trade
 15:57:08 - 05-Jun-25
Sell* 76 142.05 SI Trade
 15:56:57 - 05-Jun-25
Sell* 74 142.05 SI Trade
 15:56:44 - 05-Jun-25
Sell* 73 142.10 SI Trade
 15:55:48 - 05-Jun-25
Sell* 46 142.15 SI Trade
 15:55:11 - 05-Jun-25
Sell* 66 142.15 SI Trade
 15:54:27 - 05-Jun-25
Sell* 66 142.15 SI Trade
 15:54:27 - 05-Jun-25
Sell* 65 142.125 SI Trade
 15:53:07 - 05-Jun-25
Sell* 65 142.125 SI Trade
 15:53:07 - 05-Jun-25
Sell* 132 142.10 SI Trade
 15:51:13 - 05-Jun-25
Sell* 132 142.10 SI Trade
 15:51:13 - 05-Jun-25
Sell* 743 142.15 SI Trade
 15:50:40 - 05-Jun-25
Sell* 1 142.40 SI Trade
 15:46:06 - 05-Jun-25
Sell* 281 142.35 SI Trade
 15:40:13 - 05-Jun-25
Sell* 40 142.10 SI Trade
 15:35:49 - 05-Jun-25
Sell* 58 142.10 SI Trade
 15:35:44 - 05-Jun-25
Sell* 57 142.15 SI Trade
 15:35:41 - 05-Jun-25
Sell* 66 142.15 SI Trade
 15:32:46 - 05-Jun-25
Sell* 483 142.15 SI Trade
 15:32:00 - 05-Jun-25
Sell* 402 142.15 SI Trade
 15:32:00 - 05-Jun-25
Sell* 102 142.15 SI Trade
 15:31:14 - 05-Jun-25
Sell* 219 142.15 SI Trade
 15:31:11 - 05-Jun-25
Sell* 1,269 142.15 SI Trade
 15:30:05 - 05-Jun-25
Sell* 28 142.10 SI Trade
 15:28:20 - 05-Jun-25
Sell* 59 142.075 SI Trade
 15:27:32 - 05-Jun-25
Sell* 63 142.10 SI Trade
 15:25:54 - 05-Jun-25
Sell* 3 142.10 SI Trade
 15:25:51 - 05-Jun-25
Sell* 5 142.10 SI Trade
 15:25:51 - 05-Jun-25
Sell* 5 142.10 SI Trade
 15:25:51 - 05-Jun-25
Sell* 5 142.10 SI Trade
 15:25:51 - 05-Jun-25
Sell* 5 142.10 SI Trade
 15:25:51 - 05-Jun-25
Sell* 6 142.10 SI Trade
 15:25:51 - 05-Jun-25
Sell* 15 142.10 SI Trade
 15:25:49 - 05-Jun-25
Sell* 60 142.15 SI Trade
 15:25:19 - 05-Jun-25
Sell* 196 142.10 SI Trade
 15:24:31 - 05-Jun-25
Sell* 1 142.10 SI Trade
 15:23:09 - 05-Jun-25
Sell* 86 141.95 SI Trade
 15:18:06 - 05-Jun-25
Sell* 86 141.95 SI Trade
 15:18:06 - 05-Jun-25
Sell* 65 142.10 SI Trade
 15:17:11 - 05-Jun-25
Sell* 53 142.05 SI Trade
 15:16:50 - 05-Jun-25
Sell* 53 142.05 SI Trade
 15:16:50 - 05-Jun-25
Sell* 895 142.05 SI Trade
 15:16:20 - 05-Jun-25
Unknown* 3 143.42868 Currency Conversion
Negotiated Trade
 15:14:24 - 05-Jun-25
Sell* 163 142.125 SI Trade
 15:13:44 - 05-Jun-25
Sell* 68 142.20 SI Trade
 15:13:22 - 05-Jun-25
Sell* 91 142.20 SI Trade
 15:13:21 - 05-Jun-25
Sell* 11 142.30 SI Trade
 15:13:21 - 05-Jun-25
Sell* 14 142.60 SI Trade
 15:13:21 - 05-Jun-25
Sell* 108 142.35 SI Trade
 15:13:21 - 05-Jun-25
Sell* 384 142.70 SI Trade
 15:11:02 - 05-Jun-25
Sell* 1 142.70 SI Trade
 15:10:49 - 05-Jun-25
Sell* 211 142.70 SI Trade
 15:05:57 - 05-Jun-25
Sell* 208 142.60 SI Trade
 15:00:00 - 05-Jun-25
Sell* 1 142.625 SI Trade
 14:59:41 - 05-Jun-25
Sell* 9 142.60 SI Trade
 14:59:41 - 05-Jun-25
Sell* 86 142.60 SI Trade
 14:59:09 - 05-Jun-25
Sell* 902 142.65 SI Trade
 14:58:10 - 05-Jun-25
Sell* 75 142.50 SI Trade
 14:56:32 - 05-Jun-25
Sell* 75 142.50 SI Trade
 14:56:32 - 05-Jun-25
Sell* 74 142.50 SI Trade
 14:56:26 - 05-Jun-25
Sell* 75 142.50 SI Trade
 14:56:07 - 05-Jun-25
Sell* 75 142.50 SI Trade
 14:56:07 - 05-Jun-25
Sell* 75 142.50 SI Trade
 14:56:01 - 05-Jun-25
Sell* 87 142.60 SI Trade
 14:54:49 - 05-Jun-25
Sell* 74 142.575 SI Trade
 14:53:33 - 05-Jun-25
Sell* 74 142.575 SI Trade
 14:53:33 - 05-Jun-25
Sell* 78 142.55 SI Trade
 14:53:12 - 05-Jun-25
Sell* 74 142.55 SI Trade
 14:53:00 - 05-Jun-25
Sell* 79 142.55 SI Trade
 14:52:49 - 05-Jun-25
Sell* 73 142.55 SI Trade
 14:52:36 - 05-Jun-25
Sell* 58 142.725 SI Trade
 14:50:45 - 05-Jun-25
Sell* 46 142.55 SI Trade
 14:45:54 - 05-Jun-25
Sell* 1 142.65 SI Trade
 14:43:26 - 05-Jun-25
Sell* 179 142.60 SI Trade
 14:43:02 - 05-Jun-25
Sell* 41 142.475 SI Trade
 14:39:44 - 05-Jun-25
Sell* 900 142.525 SI Trade
 14:38:10 - 05-Jun-25
Sell* 5,000 142.55 SI Trade
 14:36:25 - 05-Jun-25
Sell* 207 142.80 SI Trade
 14:29:48 - 05-Jun-25
Buy* 855 143.30 SI Trade
 14:01:50 - 05-Jun-25
Buy* 46 143.45 SI Trade
 13:54:10 - 05-Jun-25
Buy* 24 143.45 SI Trade
 13:54:02 - 05-Jun-25
Buy* 180 143.45 SI Trade
 13:27:46 - 05-Jun-25
Buy* 93 143.45 SI Trade
 13:16:12 - 05-Jun-25
Sell* 294 143.10 SI Trade
 13:07:30 - 05-Jun-25
Sell* 280 143.10 SI Trade
 13:06:55 - 05-Jun-25
Sell* 280 143.10 SI Trade
 13:06:55 - 05-Jun-25
Buy* 10 143.15 SI Trade
 13:03:25 - 05-Jun-25
Buy* 2 143.15 SI Trade
 13:03:25 - 05-Jun-25
Buy* 1 143.125 SI Trade
 13:00:11 - 05-Jun-25
Buy* 1 143.125 SI Trade
 13:00:11 - 05-Jun-25
Buy* 1 143.125 SI Trade
 13:00:11 - 05-Jun-25
Buy* 108 143.20 SI Trade
 12:56:34 - 05-Jun-25
Buy* 857 143.175 SI Trade
 12:54:50 - 05-Jun-25
Buy* 75 143.15 SI Trade
 12:52:39 - 05-Jun-25
Buy* 127 143.15 SI Trade
 12:51:29 - 05-Jun-25
Buy* 99 143.20 SI Trade
 12:36:21 - 05-Jun-25
Buy* 94 143.20 SI Trade
 12:31:17 - 05-Jun-25
Sell* 611 143.05 SI Trade
 12:17:07 - 05-Jun-25
Sell* 76 143.05 SI Trade
 12:11:59 - 05-Jun-25
Buy* 14 143.30 SI Trade
 12:03:03 - 05-Jun-25
Buy* 15 143.40 SI Trade
 11:47:26 - 05-Jun-25
Buy* 64 143.40 SI Trade
 11:47:26 - 05-Jun-25
Buy* 170 143.40 SI Trade
 11:41:58 - 05-Jun-25
Buy* 329 143.40 SI Trade
 11:41:58 - 05-Jun-25
Buy* 93 143.55 SI Trade
 11:41:31 - 05-Jun-25
Buy* 153 143.55 SI Trade
 11:36:26 - 05-Jun-25
Buy* 1,109 143.50 SI Trade
 11:21:19 - 05-Jun-25
FTSE 100 Latest
Value8,837.91
Change26.87