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* 0 155.78469 SI Trade
Currency Conversion
 17:55:08 - 28-Sep-26
Unknown* 0 154.54113 SI Trade
Currency Conversion
 17:48:13 - 28-Sep-26
Buy* 22 154.00 SI Trade
 16:24:01 - 28-Sep-26
Buy* 1,123 154.20 SI Trade
 16:17:36 - 28-Sep-26
Buy* 1,123 154.20 SI Trade
 16:17:36 - 28-Sep-26
Sell* 23,250 153.00 Ordinary
 16:16:34 - 28-Sep-26
Buy* 144 154.20 SI Trade
 16:04:17 - 28-Sep-26
Buy* 218 154.20 SI Trade
 16:04:17 - 28-Sep-26
Buy* 1 154.10 SI Trade
 15:59:54 - 28-Sep-26
Buy* 1,500 154.20 SI Trade
 15:45:12 - 28-Sep-26
Buy* 22,961 154.00 SI Trade
 15:38:22 - 28-Sep-26
Buy* 22,961 154.00 SI Trade
 15:38:22 - 28-Sep-26
Buy* 1,251 154.05 SI Trade
 15:38:19 - 28-Sep-26
Buy* 87 154.40 SI Trade
 15:28:18 - 28-Sep-26
Unknown* 1 153.83963 Currency Conversion
Negotiated Trade
 15:16:22 - 28-Sep-26
Buy* 89 154.10 SI Trade
 14:59:22 - 28-Sep-26
Buy* 91 154.10 SI Trade
 14:58:51 - 28-Sep-26
Buy* 10,000 154.10 SI Trade
 14:58:48 - 28-Sep-26
Buy* 91 154.10 SI Trade
 14:58:20 - 28-Sep-26
Buy* 91 154.10 SI Trade
 14:57:49 - 28-Sep-26
Buy* 10,000 154.10 SI Trade
 14:57:48 - 28-Sep-26
Buy* 91 154.20 SI Trade
 14:57:19 - 28-Sep-26
Buy* 91 154.20 SI Trade
 14:56:47 - 28-Sep-26
Buy* 93 154.05 SI Trade
 14:55:13 - 28-Sep-26
Buy* 94 154.10 SI Trade
 14:54:41 - 28-Sep-26
Buy* 92 154.10 SI Trade
 14:54:09 - 28-Sep-26
Buy* 93 154.20 SI Trade
 14:53:36 - 28-Sep-26
Buy* 85 154.10 SI Trade
 14:52:08 - 28-Sep-26
Buy* 175 154.10 SI Trade
 14:50:28 - 28-Sep-26
Buy* 304 153.50 SI Trade
 14:23:29 - 28-Sep-26
Buy* 150 153.50 SI Trade
 14:23:29 - 28-Sep-26
Buy* 133 153.40 SI Trade
 14:06:43 - 28-Sep-26
Unknown* 92 153.20 SI Trade
 13:52:20 - 28-Sep-26
Unknown* 9 153.20 SI Trade
 13:49:51 - 28-Sep-26
Buy* 99 153.40 SI Trade
 13:48:09 - 28-Sep-26
Buy* 100 153.40 SI Trade
 13:36:38 - 28-Sep-26
Sell* 89 153.10 SI Trade
 13:31:43 - 28-Sep-26
Sell* 88 153.10 SI Trade
 13:31:07 - 28-Sep-26
Sell* 50 153.10 SI Trade
 13:30:39 - 28-Sep-26
Sell* 89 153.10 SI Trade
 13:30:31 - 28-Sep-26
Buy* 9 152.20 SI Trade
 13:03:00 - 28-Sep-26
Buy* 17 152.20 SI Trade
 13:03:00 - 28-Sep-26
Buy* 312 152.10 SI Trade
 12:59:52 - 28-Sep-26
Buy* 50 151.80 SI Trade
 12:21:29 - 28-Sep-26
Buy* 593 151.90 SI Trade
 12:18:23 - 28-Sep-26
Sell* 164 151.30 SI Trade
 12:04:08 - 28-Sep-26
Sell* 42 150.90 SI Trade
 11:03:02 - 28-Sep-26
Sell* 3 150.80 SI Trade
 10:59:58 - 28-Sep-26
Sell* 78 150.70 SI Trade
 10:52:19 - 28-Sep-26
Sell* 77 150.65 SI Trade
 10:41:22 - 28-Sep-26
Sell* 8 150.70 SI Trade
 10:38:47 - 28-Sep-26
Sell* 168 150.70 SI Trade
 10:34:30 - 28-Sep-26
Sell* 10 150.70 SI Trade
 10:29:35 - 28-Sep-26
Sell* 79 150.60 SI Trade
 10:28:15 - 28-Sep-26
Sell* 86 150.75 SI Trade
 10:25:13 - 28-Sep-26
Sell* 165 150.60 SI Trade
 10:10:06 - 28-Sep-26
Sell* 6 150.70 SI Trade
 09:55:16 - 28-Sep-26
Sell* 5 151.00 SI Trade
 09:27:11 - 28-Sep-26
Sell* 168 150.80 SI Trade
 09:18:57 - 28-Sep-26
Sell* 7 151.30 SI Trade
 08:20:25 - 28-Sep-26
Sell* 7 151.30 SI Trade
 08:20:25 - 28-Sep-26
Sell* 4 151.30 SI Trade
 08:20:25 - 28-Sep-26
Buy* 210 151.65 SI Trade
 08:00:25 - 28-Sep-26
Sell* 179 150.80 SI Trade
 16:24:41 - 25-Sep-26
Sell* 34 150.85 SI Trade
 16:19:46 - 25-Sep-26
Unknown* 1 150.60947 Currency Conversion
Negotiated Trade
 15:55:27 - 25-Sep-26
Sell* 18 151.00 SI Trade
 15:52:02 - 25-Sep-26
Sell* 18 151.00 SI Trade
 15:52:02 - 25-Sep-26
Sell* 18 151.00 SI Trade
 15:52:02 - 25-Sep-26
Unknown* 1 151.28486 Currency Conversion
Negotiated Trade
 15:16:19 - 25-Sep-26
Sell* 445 151.10 SI Trade
 15:14:56 - 25-Sep-26
Sell* 50 151.20 SI Trade
 15:04:41 - 25-Sep-26
Sell* 1,303 151.30 SI Trade
 14:00:14 - 25-Sep-26
Sell* 158 151.20 SI Trade
 13:01:41 - 25-Sep-26
Unknown* 322 151.35 SI Trade
 12:54:27 - 25-Sep-26
Buy* 20 151.40 SI Trade
 12:33:35 - 25-Sep-26
Unknown* 291 151.35 SI Trade
 12:19:06 - 25-Sep-26
Buy* 1 151.40 SI Trade
 11:39:40 - 25-Sep-26
Sell* 31 151.30 SI Trade
 10:59:58 - 25-Sep-26
Buy* 9 151.50 SI Trade
 10:44:51 - 25-Sep-26
Buy* 9 151.50 SI Trade
 10:44:51 - 25-Sep-26
Buy* 187 151.50 SI Trade
 10:43:46 - 25-Sep-26
Buy* 92 151.65 SI Trade
 10:33:40 - 25-Sep-26
Buy* 84 151.70 SI Trade
 10:14:55 - 25-Sep-26
Buy* 216 151.40 SI Trade
 09:13:26 - 25-Sep-26
Buy* 144 151.40 SI Trade
 08:59:10 - 25-Sep-26
Sell* 4 151.10 SI Trade
 08:22:57 - 25-Sep-26
Sell* 272 151.10 SI Trade
 08:16:17 - 25-Sep-26
Buy* 56 150.60 SI Trade
 16:24:44 - 24-Sep-26
Unknown* 93 150.50 SI Trade
 16:19:18 - 24-Sep-26
Buy* 646 150.60 SI Trade
 16:11:00 - 24-Sep-26
Buy* 325 150.75 SI Trade
 15:57:28 - 24-Sep-26
Unknown* 1 151.07103 Currency Conversion
Negotiated Trade
 15:55:06 - 24-Sep-26
Buy* 369 150.85 SI Trade
 15:44:00 - 24-Sep-26
Buy* 317 150.85 SI Trade
 15:44:00 - 24-Sep-26
Buy* 56 150.90 SI Trade
 15:32:21 - 24-Sep-26
Unknown* 1 150.89246 Currency Conversion
Negotiated Trade
 15:17:02 - 24-Sep-26
Unknown* 1 151.46889 Currency Conversion
Negotiated Trade
 15:17:02 - 24-Sep-26
Buy* 56 150.95 SI Trade
 15:12:57 - 24-Sep-26
Buy* 56 151.10 SI Trade
 15:03:04 - 24-Sep-26
Buy* 350 151.25 SI Trade
 15:01:39 - 24-Sep-26
Buy* 5 151.55 SI Trade
 14:22:08 - 24-Sep-26
Buy* 45 151.40 SI Trade
 13:15:18 - 24-Sep-26
Buy* 50 151.60 SI Trade
 12:45:36 - 24-Sep-26
Buy* 5 151.30 SI Trade
 11:52:00 - 24-Sep-26
Buy* 6 151.30 SI Trade
 11:51:10 - 24-Sep-26
Buy* 203 151.30 SI Trade
 11:48:55 - 24-Sep-26
Buy* 254 151.40 SI Trade
 11:08:35 - 24-Sep-26
Buy* 18 151.40 SI Trade
 09:59:59 - 24-Sep-26
Buy* 1,324 151.10 SI Trade
 08:23:11 - 24-Sep-26
Unknown* 0 151.27515 SI Trade
Currency Conversion
 20:35:12 - 23-Sep-26
Sell* 2,900 150.70 SI Trade
 16:20:31 - 23-Sep-26
Unknown* 1 150.27225 Currency Conversion
Negotiated Trade
 15:55:15 - 23-Sep-26
Unknown* 1 150.56745 Currency Conversion
Negotiated Trade
 15:17:59 - 23-Sep-26
Unknown* 1 151.05288 Currency Conversion
Negotiated Trade
 15:17:58 - 23-Sep-26
Sell* 845 150.80 SI Trade
 13:09:51 - 23-Sep-26
Buy* 1 151.20 SI Trade
 11:45:27 - 23-Sep-26
Buy* 18 151.20 SI Trade
 11:37:50 - 23-Sep-26
Sell* 59 151.00 SI Trade
 10:59:59 - 23-Sep-26
Sell* 4 151.00 SI Trade
 10:48:54 - 23-Sep-26
Sell* 596 151.05 SI Trade
 10:47:19 - 23-Sep-26
Sell* 150 151.05 SI Trade
 10:29:45 - 23-Sep-26
Sell* 67 151.00 SI Trade
 10:27:58 - 23-Sep-26
Sell* 32 150.90 SI Trade
 10:11:41 - 23-Sep-26
Unknown* 40 151.10 SI Trade
 10:01:30 - 23-Sep-26
Sell* 69 151.00 SI Trade
 09:54:12 - 23-Sep-26
Sell* 164 151.00 SI Trade
 09:39:18 - 23-Sep-26
Buy* 197 151.20 SI Trade
 09:38:27 - 23-Sep-26
Buy* 279 151.20 SI Trade
 09:38:21 - 23-Sep-26
Buy* 223 151.20 SI Trade
 09:38:05 - 23-Sep-26
Buy* 70 151.40 SI Trade
 09:13:50 - 23-Sep-26
Buy* 211 151.70 SI Trade
 08:59:46 - 23-Sep-26
Buy* 5,053 151.40 SI Trade
 08:42:22 - 23-Sep-26
Buy* 254 151.20 SI Trade
 08:38:00 - 23-Sep-26
Unknown* 0 151.6986 SI Trade
Currency Conversion
 07:59:38 - 23-Sep-26
Unknown* 0 151.76365 SI Trade
Currency Conversion
 18:51:47 - 22-Sep-26
Sell* 30 151.30 SI Trade
 16:24:58 - 22-Sep-26
Sell* 107 151.30 SI Trade
 16:24:38 - 22-Sep-26
Sell* 92 151.30 SI Trade
 16:24:28 - 22-Sep-26
Sell* 79 151.20 SI Trade
 16:19:49 - 22-Sep-26
Sell* 101 151.40 SI Trade
 16:14:54 - 22-Sep-26
Sell* 376 151.40 SI Trade
 16:09:56 - 22-Sep-26
Sell* 274 151.20 SI Trade
 16:09:51 - 22-Sep-26
Sell* 164 151.25 SI Trade
 15:50:26 - 22-Sep-26
Sell* 6 151.00 SI Trade
 15:42:30 - 22-Sep-26
Sell* 6 151.00 SI Trade
 15:42:01 - 22-Sep-26
Sell* 108 151.00 SI Trade
 15:42:01 - 22-Sep-26
Sell* 49,312 151.10 SI Trade
 15:40:45 - 22-Sep-26
Sell* 92 151.00 SI Trade
 15:35:21 - 22-Sep-26
Sell* 132 151.15 SI Trade
 15:28:38 - 22-Sep-26
Sell* 93 151.10 SI Trade
 15:26:22 - 22-Sep-26
Unknown* 1 151.28117 Currency Conversion
Negotiated Trade
 15:17:52 - 22-Sep-26
Unknown* 2 151.76892 Currency Conversion
Negotiated Trade
 15:17:51 - 22-Sep-26
Sell* 447 151.50 SI Trade
 15:13:38 - 22-Sep-26
Sell* 831 151.45 SI Trade
 15:11:08 - 22-Sep-26
Sell* 98 151.35 SI Trade
 15:07:08 - 22-Sep-26
Sell* 98 151.35 SI Trade
 15:07:08 - 22-Sep-26
Sell* 266 151.40 SI Trade
 14:51:47 - 22-Sep-26
Sell* 91 151.45 SI Trade
 14:50:02 - 22-Sep-26
Sell* 3,119 151.40 SI Trade
 14:43:41 - 22-Sep-26
Sell* 100 151.50 SI Trade
 14:35:25 - 22-Sep-26
Sell* 99 151.50 SI Trade
 14:35:13 - 22-Sep-26
Sell* 96 151.50 SI Trade
 14:35:01 - 22-Sep-26
Sell* 20 152.00 SI Trade
 14:30:00 - 22-Sep-26
Sell* 32 152.00 SI Trade
 14:04:42 - 22-Sep-26
Sell* 69 152.10 SI Trade
 13:42:14 - 22-Sep-26
Sell* 166 151.80 SI Trade
 13:09:47 - 22-Sep-26
Sell* 6 151.70 SI Trade
 13:06:01 - 22-Sep-26
Sell* 177 151.70 SI Trade
 13:01:07 - 22-Sep-26
Sell* 9,170 151.70 SI Trade
 12:55:31 - 22-Sep-26
Sell* 781 151.80 SI Trade
 12:55:05 - 22-Sep-26
Sell* 256 152.00 SI Trade
 11:47:17 - 22-Sep-26
Sell* 342 152.00 SI Trade
 11:22:01 - 22-Sep-26
Sell* 1,000 152.00 SI Trade
 11:15:32 - 22-Sep-26
Sell* 74 152.00 SI Trade
 10:57:17 - 22-Sep-26
Sell* 779 151.90 SI Trade
 10:42:09 - 22-Sep-26
Sell* 202 151.90 SI Trade
 10:36:30 - 22-Sep-26
Sell* 249 151.90 SI Trade
 10:30:48 - 22-Sep-26
Sell* 1,100 151.95 SI Trade
 09:59:30 - 22-Sep-26
Sell* 176 152.10 SI Trade
 09:00:00 - 22-Sep-26
Sell* 103 152.30 SI Trade
 16:24:55 - 21-Sep-26
Sell* 97 152.40 SI Trade
 16:24:43 - 21-Sep-26
Sell* 96 152.40 SI Trade
 16:24:29 - 21-Sep-26
Sell* 96 152.40 SI Trade
 16:24:16 - 21-Sep-26
Sell* 99 152.40 SI Trade
 16:24:01 - 21-Sep-26
Sell* 2 152.50 SI Trade
 16:24:00 - 21-Sep-26
Sell* 97 152.40 SI Trade
 16:23:59 - 21-Sep-26
Sell* 98 152.40 SI Trade
 16:23:41 - 21-Sep-26
Sell* 177 152.50 SI Trade
 16:23:26 - 21-Sep-26
Sell* 98 152.40 SI Trade
 16:23:18 - 21-Sep-26
Sell* 96 152.40 SI Trade
 16:22:53 - 21-Sep-26
Sell* 97 152.40 SI Trade
 16:22:29 - 21-Sep-26
Sell* 97 152.40 SI Trade
 16:22:05 - 21-Sep-26
Sell* 238 152.50 SI Trade
 16:21:46 - 21-Sep-26
Sell* 96 152.40 SI Trade
 16:21:40 - 21-Sep-26
Sell* 95 152.40 SI Trade
 16:21:15 - 21-Sep-26
Sell* 96 152.45 SI Trade
 16:20:49 - 21-Sep-26
Sell* 95 152.45 SI Trade
 16:20:25 - 21-Sep-26
Sell* 96 152.45 SI Trade
 16:20:00 - 21-Sep-26
Sell* 95 152.45 SI Trade
 16:19:35 - 21-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37