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!

Aryzta Ord (0MFY) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 55 56.00673 OTC Trade
 17:42:58 - 06-Feb-26
Unknown* 185 56.02016 OTC Trade
 17:40:48 - 06-Feb-26
Unknown* 133 55.99916 OTC Trade
 17:40:30 - 06-Feb-26
Unknown* 107 55.993 OTC Trade
 17:40:30 - 06-Feb-26
Unknown* 600 55.60738 OTC Trade
 17:40:30 - 06-Feb-26
Unknown* 372 55.96597 OTC Trade
 17:39:39 - 06-Feb-26
Unknown* 1 55.34 OTC Trade
 17:39:27 - 06-Feb-26
Unknown* 62 56.00 OTC Trade
 17:38:37 - 06-Feb-26
Unknown* 21 55.91667 SI Trade
Negotiated Trade
 17:33:19 - 06-Feb-26
Unknown* 67 56.00 OTC Trade
 17:10:08 - 06-Feb-26
Unknown* 215 55.9106 OTC Trade
 17:06:52 - 06-Feb-26
Unknown* 554 56.05758 OTC Trade
 17:05:51 - 06-Feb-26
Unknown* 4,858 55.58535 OTC Trade
 17:04:49 - 06-Feb-26
Unknown* 669 56.00 SI Trade
 16:31:32 - 06-Feb-26
Unknown* 21 56.20 SI Trade
 16:02:18 - 06-Feb-26
Unknown* 25 55.95 SI Trade
 15:19:20 - 06-Feb-26
Unknown* 2 55.625 SI Trade
 14:03:14 - 06-Feb-26
Unknown* 18 55.9972 OTC Trade
 10:34:32 - 06-Feb-26
Unknown* 37 55.05 SI Trade
 09:06:01 - 06-Feb-26
Unknown* 138 55.05 SI Trade
 09:05:00 - 06-Feb-26
Unknown* 7 55.30 SI Trade
 08:45:32 - 06-Feb-26
Unknown* 798 56.12632 OTC Trade
 08:39:01 - 06-Feb-26
Unknown* 309 56.12632 OTC Trade
 08:39:01 - 06-Feb-26
Unknown* 1,818 56.11229 SI Trade
Negotiated Trade
 08:37:55 - 06-Feb-26
Unknown* 45 55.30 OTC Trade
 08:31:06 - 06-Feb-26
Unknown* 150 55.90 OTC Trade
 08:17:08 - 06-Feb-26
Unknown* 12 55.85 SI Trade
 08:09:27 - 06-Feb-26
Unknown* 27 56.12043 OTC Trade
 18:28:40 - 05-Feb-26
Unknown* 7 55.66429 OTC Trade
 17:56:58 - 05-Feb-26
Unknown* 3,066 55.99573 OTC Trade
 17:53:52 - 05-Feb-26
Unknown* 25 55.9944 OTC Trade
 17:53:52 - 05-Feb-26
Unknown* 1,220 55.73834 OTC Trade
 17:53:31 - 05-Feb-26
Unknown* 1,071 56.06441 OTC Trade
 17:53:29 - 05-Feb-26
Unknown* 13 56.03769 OTC Trade
 17:53:14 - 05-Feb-26
Unknown* 21 55.79952 OTC Trade
 17:52:43 - 05-Feb-26
Unknown* 39 56.00 OTC Trade
 17:51:43 - 05-Feb-26
Unknown* 223 56.00 OTC Trade
 17:49:19 - 05-Feb-26
Unknown* 20 55.58431 OTC Trade
 17:29:13 - 05-Feb-26
Unknown* 8 55.65626 OTC Trade
 17:29:13 - 05-Feb-26
Unknown* 1,975 56.10001 OTC Trade
 17:18:34 - 05-Feb-26
Unknown* 184 55.82772 OTC Trade
 17:17:55 - 05-Feb-26
Unknown* 682 55.9972 OTC Trade
 17:15:24 - 05-Feb-26
Unknown* 1 56.00 OTC Trade
 17:04:39 - 05-Feb-26
Unknown* 1 56.00 OTC Trade
 17:04:39 - 05-Feb-26
Unknown* 2 55.9125 OTC Trade
 17:04:39 - 05-Feb-26
Unknown* 170 55.91735 OTC Trade
 17:04:39 - 05-Feb-26
Unknown* 2,656 55.99958 OTC Trade
 17:04:17 - 05-Feb-26
Unknown* 243 55.84023 SI Trade
Negotiated Trade
 16:55:00 - 05-Feb-26
Unknown* 173 55.60 SI Trade
 15:05:58 - 05-Feb-26
Unknown* 8 55.50 SI Trade
 14:59:12 - 05-Feb-26
Unknown* 103 55.75 SI Trade
 14:37:58 - 05-Feb-26
Unknown* 139 55.875 SI Trade
 13:42:25 - 05-Feb-26
Unknown* 69 56.00 SI Trade
 13:22:32 - 05-Feb-26
Unknown* 94 56.00 SI Trade
 12:09:51 - 05-Feb-26
Unknown* 40 56.45 SI Trade
 10:35:19 - 05-Feb-26
Unknown* 58 55.74721 OTC Trade
 10:34:43 - 05-Feb-26
Unknown* 250 56.40 OTC Trade
 10:01:20 - 05-Feb-26
Unknown* 250 56.40 SI Trade
 10:01:20 - 05-Feb-26
Unknown* 2 56.35 SI Trade
 09:11:13 - 05-Feb-26
Unknown* 200 56.60 SI Trade
 09:06:50 - 05-Feb-26
Unknown* 25 56.40 SI Trade
 08:29:50 - 05-Feb-26
Unknown* 132 57.00 SI Trade
 08:13:37 - 05-Feb-26
Unknown* 14 56.10 SI Trade
 08:04:32 - 05-Feb-26
Unknown* 14 56.10 OTC Trade
 08:04:32 - 05-Feb-26
Unknown* 298 55.01926 OTC Trade
 18:28:31 - 04-Feb-26
Unknown* 3,570 55.40 OTC Trade
 17:57:41 - 04-Feb-26
Unknown* 1 54.95 OTC Trade
 17:49:05 - 04-Feb-26
Unknown* 1 54.78 OTC Trade
 17:49:05 - 04-Feb-26
Unknown* 863 54.92214 OTC Trade
 17:39:36 - 04-Feb-26
Unknown* 722 54.97147 OTC Trade
 17:39:16 - 04-Feb-26
Unknown* 77 55.0626 OTC Trade
 17:39:08 - 04-Feb-26
Unknown* 100 55.373 OTC Trade
 17:39:08 - 04-Feb-26
Unknown* 859 55.32707 OTC Trade
 17:38:43 - 04-Feb-26
Unknown* 2,605 55.40 OTC Trade
 17:37:05 - 04-Feb-26
Unknown* 46 55.04239 OTC Trade
 17:37:04 - 04-Feb-26
Unknown* 15 55.40 OTC Trade
 17:37:03 - 04-Feb-26
Unknown* 16 55.075 SI Trade
Negotiated Trade
 17:33:22 - 04-Feb-26
Unknown* 641 54.98958 OTC Trade
 17:22:20 - 04-Feb-26
Unknown* 23 54.98316 OTC Trade
 17:19:58 - 04-Feb-26
Unknown* 8 55.15 OTC Trade
 17:19:38 - 04-Feb-26
Unknown* 2,205 54.99689 OTC Trade
 17:17:26 - 04-Feb-26
Unknown* 15 55.25 OTC Trade
 17:13:56 - 04-Feb-26
Unknown* 111 55.20 SI Trade
Negotiated Trade
 16:58:47 - 04-Feb-26
Unknown* 111 55.20083 OTC Trade
 16:48:22 - 04-Feb-26
Unknown* 5 55.40 SI Trade
 16:31:42 - 04-Feb-26
Unknown* 13 55.40 SI Trade
 16:31:42 - 04-Feb-26
Unknown* 175 55.40 SI Trade
 16:31:42 - 04-Feb-26
Unknown* 648 55.50 SI Trade
 15:56:24 - 04-Feb-26
Unknown* 1,000 55.15 SI Trade
 15:36:54 - 04-Feb-26
Unknown* 11 55.00 SI Trade
 15:01:12 - 04-Feb-26
Unknown* 3 55.15 SI Trade
 11:49:58 - 04-Feb-26
Unknown* 3 55.05 SI Trade
 11:45:37 - 04-Feb-26
Unknown* 200 55.15 OTC Trade
 10:39:36 - 04-Feb-26
Unknown* 24 54.29729 OTC Trade
 10:34:16 - 04-Feb-26
Unknown* 39 55.10 SI Trade
 10:19:25 - 04-Feb-26
Unknown* 10 55.075 OTC Trade
 10:16:21 - 04-Feb-26
Unknown* 10 55.075 SI Trade
 10:16:21 - 04-Feb-26
Unknown* 1,000 55.05 OTC Trade
 10:11:31 - 04-Feb-26
Unknown* 500 54.65 SI Trade
 09:37:54 - 04-Feb-26
Unknown* 202 54.70 SI Trade
 09:36:04 - 04-Feb-26
Unknown* 237 54.70 OTC Trade
 09:28:14 - 04-Feb-26
Unknown* 237 54.70 SI Trade
 09:28:14 - 04-Feb-26
Unknown* 12 54.65 SI Trade
 09:16:44 - 04-Feb-26
Unknown* 40 54.65 SI Trade
 09:11:35 - 04-Feb-26
Unknown* 50 54.65 SI Trade
 09:11:20 - 04-Feb-26
Unknown* 23 54.85 SI Trade
 08:34:12 - 04-Feb-26
Unknown* -221 54.00 Correction
Negotiated Trade
 08:15:49 - 04-Feb-26
Unknown* 221 53.92548 Currency Conversion
Negotiated Trade
 08:15:49 - 04-Feb-26
Unknown* 221 54.00 Negotiated Trade
 08:15:49 - 04-Feb-26
Unknown* 82 54.25 OTC Trade
 17:55:33 - 03-Feb-26
Unknown* 3 54.30 OTC Trade
 17:50:27 - 03-Feb-26
Unknown* 132 54.10432 OTC Trade
 17:48:56 - 03-Feb-26
Unknown* 38 54.10 OTC Trade
 17:41:03 - 03-Feb-26
Unknown* 38 54.10 OTC Trade
 17:40:20 - 03-Feb-26
Unknown* 142 54.09916 OTC Trade
 17:39:55 - 03-Feb-26
Unknown* 4,060 54.09919 OTC Trade
 17:39:18 - 03-Feb-26
Unknown* 7 54.42286 OTC Trade
 17:39:02 - 03-Feb-26
Unknown* 11 53.98364 OTC Trade
 17:37:57 - 03-Feb-26
Unknown* 8 54.04875 OTC Trade
 17:37:57 - 03-Feb-26
Unknown* 4 54.35 OTC Trade
 17:37:37 - 03-Feb-26
Unknown* 1,761 54.09342 OTC Trade
 17:37:35 - 03-Feb-26
Unknown* 993 54.11299 OTC Trade
 17:36:55 - 03-Feb-26
Unknown* 51 54.05 OTC Trade
 17:36:49 - 03-Feb-26
Unknown* 24 54.05 SI Trade
Negotiated Trade
 17:34:22 - 03-Feb-26
Unknown* 87 54.12577 OTC Trade
 17:32:17 - 03-Feb-26
Unknown* 26 54.07738 OTC Trade
 17:28:04 - 03-Feb-26
Unknown* 10 54.07738 OTC Trade
 17:24:11 - 03-Feb-26
Unknown* 1,431 54.22437 OTC Trade
 17:15:29 - 03-Feb-26
Unknown* 490 54.95235 OTC Trade
 17:13:48 - 03-Feb-26
Unknown* 112 54.20661 OTC Trade
 17:10:44 - 03-Feb-26
Unknown* 1 54.10541 OTC Trade
 16:56:57 - 03-Feb-26
Unknown* 44 54.20 SI Trade
 16:15:50 - 03-Feb-26
Unknown* 100 54.25 SI Trade
 16:08:04 - 03-Feb-26
Unknown* 13 54.40 SI Trade
 15:46:56 - 03-Feb-26
Unknown* 22 54.20 SI Trade
 15:19:03 - 03-Feb-26
Unknown* 160 53.95 OTC Trade
 14:20:28 - 03-Feb-26
Unknown* 27 53.90 SI Trade
 14:18:55 - 03-Feb-26
Unknown* 39 53.85 SI Trade
 14:06:38 - 03-Feb-26
Unknown* 18 54.05 SI Trade
 13:06:22 - 03-Feb-26
Unknown* 3 54.00 SI Trade
 13:04:28 - 03-Feb-26
Unknown* 37 54.35 OTC Trade
 12:46:12 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:46:12 - 03-Feb-26
Unknown* 37 54.35 OTC Trade
 12:45:10 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:45:10 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:43:36 - 03-Feb-26
Unknown* 37 54.35 OTC Trade
 12:42:35 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:42:35 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:41:35 - 03-Feb-26
Unknown* 37 54.35 OTC Trade
 12:40:33 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:40:33 - 03-Feb-26
Unknown* 35 54.35 SI Trade
 12:38:42 - 03-Feb-26
Unknown* 35 54.35 SI Trade
 12:36:48 - 03-Feb-26
Unknown* 37 54.35 OTC Trade
 12:35:46 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:35:46 - 03-Feb-26
Unknown* 35 54.35 SI Trade
 12:34:45 - 03-Feb-26
Unknown* 35 54.35 SI Trade
 12:33:48 - 03-Feb-26
Unknown* 35 54.35 OTC Trade
 12:33:48 - 03-Feb-26
Unknown* 36 54.35 SI Trade
 12:32:47 - 03-Feb-26
Unknown* 37 54.35 SI Trade
 12:31:45 - 03-Feb-26
Unknown* 100 54.375 OTC Trade
 12:20:15 - 03-Feb-26
Unknown* 100 54.375 SI Trade
 12:20:15 - 03-Feb-26
Unknown* 4 54.225 SI Trade
 11:50:57 - 03-Feb-26
Unknown* 49 55.09725 OTC Trade
 10:34:16 - 03-Feb-26
Unknown* 50 54.50 OTC Trade
 10:27:19 - 03-Feb-26
Unknown* 7 54.70 SI Trade
 08:59:38 - 03-Feb-26
Unknown* 23,591 54.70 OTC Trade
 17:53:51 - 02-Feb-26
Unknown* 1,647 54.39552 OTC Trade
 17:35:36 - 02-Feb-26
Unknown* 1,539 54.69918 OTC Trade
 17:35:36 - 02-Feb-26
Unknown* 21 54.52 OTC Trade
 17:35:18 - 02-Feb-26
Unknown* 182 54.69918 OTC Trade
 17:35:18 - 02-Feb-26
Unknown* 24 54.31667 SI Trade
Negotiated Trade
 17:35:12 - 02-Feb-26
Unknown* 213 54.40883 OTC Trade
 17:34:41 - 02-Feb-26
Unknown* 434 54.64809 OTC Trade
 17:34:27 - 02-Feb-26
Unknown* 106 54.70 OTC Trade
 17:31:56 - 02-Feb-26
Unknown* 37 54.70 OTC Trade
 17:31:38 - 02-Feb-26
Unknown* 413 54.70 OTC Trade
 17:30:38 - 02-Feb-26
Unknown* 354 54.70 OTC Trade
 17:30:34 - 02-Feb-26
Unknown* 62 54.70 OTC Trade
 17:30:34 - 02-Feb-26
Unknown* 134 54.50149 OTC Trade
 17:30:07 - 02-Feb-26
Unknown* 688 54.22358 OTC Trade
 17:15:43 - 02-Feb-26
Unknown* 78 54.39949 OTC Trade
 17:14:38 - 02-Feb-26
Unknown* 174 54.42438 OTC Trade
 16:47:22 - 02-Feb-26
Unknown* 41 54.50 SI Trade
 16:07:55 - 02-Feb-26
Unknown* 1 54.425 SI Trade
 15:57:55 - 02-Feb-26
Unknown* 2 54.35 SI Trade
 15:52:46 - 02-Feb-26
Unknown* 1 54.375 SI Trade
 15:41:44 - 02-Feb-26
Unknown* 9 54.375 SI Trade
 15:32:24 - 02-Feb-26
Unknown* 7 54.225 SI Trade
 14:59:22 - 02-Feb-26
Unknown* 1 54.275 SI Trade
 14:50:52 - 02-Feb-26
Unknown* 7 54.325 SI Trade
 14:47:50 - 02-Feb-26
Unknown* 100 54.30 SI Trade
 14:39:05 - 02-Feb-26
Unknown* 7 54.625 SI Trade
 14:22:16 - 02-Feb-26
Unknown* 89 54.575 SI Trade
 14:10:15 - 02-Feb-26
Unknown* 2,000 54.35 SI Trade
 10:07:54 - 02-Feb-26
Unknown* 10 54.25 SI Trade
 08:21:39 - 02-Feb-26
Unknown* 1 54.43 OTC Trade
 17:50:07 - 30-Jan-26
Unknown* 64 54.35 OTC Trade
 17:42:56 - 30-Jan-26
Unknown* 38 54.64921 OTC Trade
 17:40:27 - 30-Jan-26
Unknown* 91 54.64918 OTC Trade
 17:40:04 - 30-Jan-26
Unknown* 35 54.32457 OTC Trade
 17:39:33 - 30-Jan-26
FTSE 100 Latest
Value10,369.75
Change60.53