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* 100 163.8016 SI Trade
Negotiated Trade
 17:02:42 - 10-Jul-26
Unknown* 9,278 162.70 OTC Trade
 16:43:10 - 10-Jul-26
Sell* 5 163.20 SI Trade
 16:24:55 - 10-Jul-26
Sell* 4 163.20 SI Trade
 16:23:31 - 10-Jul-26
Sell* 30 163.20 SI Trade
 16:23:31 - 10-Jul-26
Buy* 601 163.40 SI Trade
 16:23:27 - 10-Jul-26
Buy* 21 163.40 SI Trade
 16:21:41 - 10-Jul-26
Sell* 19 163.30 SI Trade
 16:19:55 - 10-Jul-26
Buy* 14 163.40 SI Trade
 16:19:53 - 10-Jul-26
Sell* 107 163.10 SI Trade
 16:19:24 - 10-Jul-26
Sell* 166 163.20 SI Trade
 16:18:59 - 10-Jul-26
Sell* 166 163.20 SI Trade
 16:18:59 - 10-Jul-26
Sell* 41 163.30 SI Trade
 16:17:45 - 10-Jul-26
Sell* 78 163.10 SI Trade
 16:15:25 - 10-Jul-26
Sell* 78 163.10 SI Trade
 16:15:25 - 10-Jul-26
Sell* 79 163.20 SI Trade
 16:14:34 - 10-Jul-26
Sell* 10 163.20 SI Trade
 16:13:43 - 10-Jul-26
Sell* 10 163.20 SI Trade
 16:13:43 - 10-Jul-26
Sell* 63 163.10 SI Trade
 16:11:28 - 10-Jul-26
Sell* 151 163.00 SI Trade
 16:11:21 - 10-Jul-26
Sell* 1 163.00 SI Trade
 16:09:18 - 10-Jul-26
Sell* 1 163.00 SI Trade
 16:09:18 - 10-Jul-26
Sell* 23 163.10 SI Trade
 16:08:35 - 10-Jul-26
Sell* 36 163.10 SI Trade
 16:08:27 - 10-Jul-26
Sell* 88 163.10 SI Trade
 16:05:26 - 10-Jul-26
Sell* 469 163.00 SI Trade
 16:03:08 - 10-Jul-26
Sell* 469 163.00 SI Trade
 16:03:08 - 10-Jul-26
Sell* 1 163.10 SI Trade
 16:02:10 - 10-Jul-26
Sell* 1 163.10 SI Trade
 16:02:10 - 10-Jul-26
Sell* 3 163.10 SI Trade
 16:01:10 - 10-Jul-26
Sell* 29 163.30 SI Trade
 15:59:57 - 10-Jul-26
Sell* 1 163.25 SI Trade
 15:59:57 - 10-Jul-26
Buy* 16 163.40 SI Trade
 15:59:20 - 10-Jul-26
Unknown* 1 162.60495 Currency Conversion
Negotiated Trade
 15:55:31 - 10-Jul-26
Buy* 22 163.40 SI Trade
 15:53:57 - 10-Jul-26
Buy* 382 163.50 SI Trade
 15:52:58 - 10-Jul-26
Buy* 26 163.50 SI Trade
 15:52:57 - 10-Jul-26
Buy* 1 163.40 SI Trade
 15:37:40 - 10-Jul-26
Buy* 18 163.40 SI Trade
 15:37:40 - 10-Jul-26
Sell* 3 163.15 SI Trade
 15:33:47 - 10-Jul-26
Sell* 22 163.00 SI Trade
 15:33:06 - 10-Jul-26
Sell* 23 163.30 SI Trade
 15:32:55 - 10-Jul-26
Buy* 33 163.60 SI Trade
 15:32:41 - 10-Jul-26
Buy* 28 163.50 SI Trade
 15:32:41 - 10-Jul-26
Buy* 39 163.70 SI Trade
 15:30:04 - 10-Jul-26
Buy* 39 163.80 SI Trade
 15:26:13 - 10-Jul-26
Buy* 75 163.60 SI Trade
 15:26:01 - 10-Jul-26
Unknown* 1 164.67918 Currency Conversion
Negotiated Trade
 15:14:38 - 10-Jul-26
Buy* 26 163.70 SI Trade
 15:14:26 - 10-Jul-26
Buy* 4 163.60 SI Trade
 15:14:26 - 10-Jul-26
Buy* 692 163.70 SI Trade
 15:11:50 - 10-Jul-26
Buy* 12 163.70 SI Trade
 15:10:50 - 10-Jul-26
Buy* 12 163.70 SI Trade
 15:10:50 - 10-Jul-26
Buy* 10 163.80 SI Trade
 15:08:09 - 10-Jul-26
Buy* 9 163.70 SI Trade
 15:07:50 - 10-Jul-26
Buy* 14 163.70 SI Trade
 15:07:50 - 10-Jul-26
Buy* 94 163.70 SI Trade
 15:05:10 - 10-Jul-26
Buy* 94 163.70 SI Trade
 15:05:10 - 10-Jul-26
Buy* 122 163.75 SI Trade
 15:02:43 - 10-Jul-26
Buy* 642 163.80 SI Trade
 15:01:48 - 10-Jul-26
Buy* 107 163.80 SI Trade
 15:01:00 - 10-Jul-26
Buy* 38 163.70 SI Trade
 15:00:30 - 10-Jul-26
Buy* 12 163.70 SI Trade
 15:00:18 - 10-Jul-26
Buy* 938 163.70 SI Trade
 15:00:16 - 10-Jul-26
Buy* 166 163.70 SI Trade
 14:58:24 - 10-Jul-26
Buy* 26 163.70 SI Trade
 14:57:44 - 10-Jul-26
Buy* 21 163.70 SI Trade
 14:55:36 - 10-Jul-26
Buy* 28 163.60 SI Trade
 14:55:17 - 10-Jul-26
Buy* 19 163.70 SI Trade
 14:51:03 - 10-Jul-26
Buy* 391 163.80 SI Trade
 14:49:14 - 10-Jul-26
Buy* 63 163.90 SI Trade
 14:46:13 - 10-Jul-26
Buy* 80 164.00 SI Trade
 14:41:21 - 10-Jul-26
Buy* 50 163.75 SI Trade
 14:31:29 - 10-Jul-26
Buy* 58 163.85 SI Trade
 14:27:06 - 10-Jul-26
Buy* 18 163.90 SI Trade
 14:23:46 - 10-Jul-26
Buy* 13 163.95 SI Trade
 14:17:37 - 10-Jul-26
Buy* 4 163.80 SI Trade
 14:09:30 - 10-Jul-26
Buy* 642 163.85 SI Trade
 14:04:06 - 10-Jul-26
Buy* 6 164.00 SI Trade
 14:01:51 - 10-Jul-26
Buy* 12 163.85 SI Trade
 14:00:16 - 10-Jul-26
Buy* 19 163.90 SI Trade
 13:54:02 - 10-Jul-26
Buy* 670 163.90 SI Trade
 13:52:57 - 10-Jul-26
Buy* 249 163.90 SI Trade
 13:50:56 - 10-Jul-26
Buy* 876 163.75 SI Trade
 13:43:46 - 10-Jul-26
Buy* 1,444 163.80 SI Trade
 13:42:46 - 10-Jul-26
Buy* 38 163.70 SI Trade
 13:39:00 - 10-Jul-26
Buy* 1,397 163.70 SI Trade
 13:38:20 - 10-Jul-26
Buy* 1,571 163.80 SI Trade
 13:34:27 - 10-Jul-26
Buy* 12 163.85 SI Trade
 13:34:26 - 10-Jul-26
Buy* 18 164.00 SI Trade
 13:34:26 - 10-Jul-26
Buy* 27 163.60 SI Trade
 13:25:34 - 10-Jul-26
Buy* 11 163.60 SI Trade
 13:16:55 - 10-Jul-26
Unknown* 156 163.82204 Currency Conversion
Negotiated Trade
 13:15:10 - 10-Jul-26
Sell* 93 163.30 SI Trade
 13:13:17 - 10-Jul-26
Sell* 6,642 162.90 SI Trade
 13:11:07 - 10-Jul-26
Sell* 26 163.10 SI Trade
 12:56:02 - 10-Jul-26
Sell* 4 162.90 SI Trade
 12:47:59 - 10-Jul-26
Sell* 242 162.90 SI Trade
 12:44:13 - 10-Jul-26
Sell* 15,087 162.50 SI Trade
 12:35:20 - 10-Jul-26
Unknown* 90 162.80 OTC Trade
 12:28:02 - 10-Jul-26
Sell* 224 162.50 SI Trade
 12:25:54 - 10-Jul-26
Sell* 224 162.50 SI Trade
 12:25:54 - 10-Jul-26
Sell* 35,470 162.50 SI Trade
 12:07:44 - 10-Jul-26
Sell* 35,470 162.50 SI Trade
 12:07:44 - 10-Jul-26
Sell* 346 162.80 SI Trade
 12:01:18 - 10-Jul-26
Sell* 25,845 162.50 SI Trade
 11:27:50 - 10-Jul-26
Sell* 25,845 162.50 SI Trade
 11:27:50 - 10-Jul-26
Sell* 8 162.50 SI Trade
 11:23:12 - 10-Jul-26
Sell* 53 162.60 SI Trade
 10:57:08 - 10-Jul-26
Sell* 199 162.60 SI Trade
 10:56:05 - 10-Jul-26
Sell* 28,000 162.60 SI Trade
 10:48:33 - 10-Jul-26
Sell* 28,000 162.60 SI Trade
 10:48:33 - 10-Jul-26
Sell* 38 162.60 SI Trade
 10:45:19 - 10-Jul-26
Sell* 22,000 162.60 SI Trade
 10:41:39 - 10-Jul-26
Sell* 22,000 162.60 SI Trade
 10:41:39 - 10-Jul-26
Unknown* 106 162.80 OTC Trade
 10:21:47 - 10-Jul-26
Sell* 12 162.80 SI Trade
 10:15:14 - 10-Jul-26
Sell* 43 162.80 SI Trade
 10:13:53 - 10-Jul-26
Sell* 171 162.80 SI Trade
 10:13:47 - 10-Jul-26
Sell* 14 162.65 SI Trade
 10:07:21 - 10-Jul-26
Sell* 13 162.65 SI Trade
 10:07:21 - 10-Jul-26
Sell* 274 162.70 SI Trade
 10:03:38 - 10-Jul-26
Sell* 14 162.50 SI Trade
 09:52:03 - 10-Jul-26
Sell* 4 162.60 SI Trade
 09:46:36 - 10-Jul-26
Sell* 10,801 162.50 SI Trade
 09:42:48 - 10-Jul-26
Sell* 10,801 162.50 SI Trade
 09:42:48 - 10-Jul-26
Sell* 948 162.55 SI Trade
 09:38:18 - 10-Jul-26
Sell* 948 162.55 SI Trade
 09:38:18 - 10-Jul-26
Sell* 1,679 162.60 SI Trade
 09:31:09 - 10-Jul-26
Sell* 408 163.00 SI Trade
 09:08:46 - 10-Jul-26
Sell* 27 163.00 SI Trade
 09:05:15 - 10-Jul-26
Sell* 20 162.80 SI Trade
 09:01:47 - 10-Jul-26
Sell* 24 162.50 SI Trade
 08:55:42 - 10-Jul-26
Sell* 32 162.70 SI Trade
 08:46:07 - 10-Jul-26
Sell* 20 162.70 SI Trade
 08:46:02 - 10-Jul-26
Sell* 5 162.70 SI Trade
 08:45:29 - 10-Jul-26
Sell* 2 162.60 SI Trade
 08:45:23 - 10-Jul-26
Buy* 1 163.40 SI Trade
 08:24:47 - 10-Jul-26
Buy* 2 163.40 SI Trade
 08:24:40 - 10-Jul-26
Buy* 2 163.40 SI Trade
 08:24:32 - 10-Jul-26
Buy* 1 163.40 SI Trade
 08:24:18 - 10-Jul-26
Buy* 8 163.40 SI Trade
 08:24:11 - 10-Jul-26
Buy* 2 163.50 SI Trade
 08:20:39 - 10-Jul-26
Buy* 2 163.50 SI Trade
 08:20:32 - 10-Jul-26
Sell* 12 163.20 SI Trade
 08:14:37 - 10-Jul-26
Sell* 163 163.20 SI Trade
 08:06:28 - 10-Jul-26
Unknown* 5,516 162.56274 SI Trade
Negotiated Trade
 17:08:41 - 09-Jul-26
Unknown* 1,077 162.55065 SI Trade
Negotiated Trade
 17:06:50 - 09-Jul-26
Unknown* 1,371 162.70 SI Trade
 16:29:45 - 09-Jul-26
Unknown* 18 162.70 SI Trade
 16:29:45 - 09-Jul-26
Unknown* 15 162.70 SI Trade
 16:29:45 - 09-Jul-26
Unknown* 118 162.70 SI Trade
 16:29:45 - 09-Jul-26
Unknown* 1 162.70 SI Trade
 16:29:45 - 09-Jul-26
Buy* 30 162.70 SI Trade
 16:24:58 - 09-Jul-26
Buy* 109 162.60 SI Trade
 16:21:08 - 09-Jul-26
Buy* 109 162.60 SI Trade
 16:21:08 - 09-Jul-26
Buy* 2 162.60 SI Trade
 16:14:08 - 09-Jul-26
Buy* 1 162.60 SI Trade
 16:13:14 - 09-Jul-26
Buy* 528 162.70 SI Trade
 16:07:50 - 09-Jul-26
Buy* 174 162.80 SI Trade
 16:07:30 - 09-Jul-26
Buy* 1 162.60 SI Trade
 15:34:45 - 09-Jul-26
Buy* 6 162.40 SI Trade
 15:33:55 - 09-Jul-26
Buy* 2 162.50 SI Trade
 15:28:53 - 09-Jul-26
Buy* 699 162.20 SI Trade
 15:18:10 - 09-Jul-26
Buy* 434 162.20 SI Trade
 15:17:09 - 09-Jul-26
Buy* 54 162.10 SI Trade
 15:15:15 - 09-Jul-26
Buy* 340 162.20 SI Trade
 15:14:03 - 09-Jul-26
Buy* 10,127 162.10 SI Trade
 15:11:15 - 09-Jul-26
Buy* 10,127 162.10 SI Trade
 15:11:15 - 09-Jul-26
Buy* 2 162.10 SI Trade
 15:10:52 - 09-Jul-26
Unknown* 2 161.70 SI Trade
 15:06:17 - 09-Jul-26
Sell* 2 161.50 SI Trade
 15:04:35 - 09-Jul-26
Buy* 77 161.80 SI Trade
 14:57:01 - 09-Jul-26
Buy* 266 161.80 SI Trade
 14:56:58 - 09-Jul-26
Buy* 1,334 161.90 SI Trade
 14:48:12 - 09-Jul-26
Buy* 132 161.80 SI Trade
 14:44:10 - 09-Jul-26
Sell* 1,506 161.50 SI Trade
 14:44:05 - 09-Jul-26
Sell* 647 161.50 SI Trade
 14:44:05 - 09-Jul-26
Sell* 647 161.50 SI Trade
 14:44:05 - 09-Jul-26
Buy* 2 161.80 SI Trade
 14:43:45 - 09-Jul-26
Sell* 742 161.65 SI Trade
 14:43:45 - 09-Jul-26
Sell* 996 161.60 SI Trade
 14:43:45 - 09-Jul-26
Buy* 1,990 161.80 SI Trade
 14:37:52 - 09-Jul-26
Buy* 3,000 161.90 SI Trade
 14:35:44 - 09-Jul-26
Sell* 2,698 161.60 SI Trade
 14:32:31 - 09-Jul-26
Buy* 742 161.80 SI Trade
 14:32:23 - 09-Jul-26
Sell* 684 161.60 SI Trade
 14:28:14 - 09-Jul-26
Sell* 3,364 161.60 SI Trade
 14:24:30 - 09-Jul-26
Sell* 1,019 161.60 SI Trade
 14:17:31 - 09-Jul-26
Sell* 1,671 161.60 SI Trade
 14:17:28 - 09-Jul-26
Sell* 610 161.60 SI Trade
 14:17:26 - 09-Jul-26
Unknown* 2,226 161.70 SI Trade
 14:17:16 - 09-Jul-26
Unknown* 10,000 161.70 SI Trade
 14:08:59 - 09-Jul-26
Unknown* 10,000 161.70 SI Trade
 14:08:59 - 09-Jul-26
Unknown* 5,000 161.70 SI Trade
 14:05:48 - 09-Jul-26
Unknown* 2,968 161.70 SI Trade
 14:04:02 - 09-Jul-26
Unknown* 6,000 161.70 SI Trade
 14:03:47 - 09-Jul-26
Buy* 55 161.80 SI Trade
 14:01:27 - 09-Jul-26
Buy* 230 161.80 SI Trade
 14:00:49 - 09-Jul-26
Sell* 3,131 161.60 SI Trade
 13:59:25 - 09-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84