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* 3 71.20 OTC Trade
 17:52:56 - 22-Sep-25
Unknown* 614 71.20 OTC Trade
 17:44:44 - 22-Sep-25
Unknown* 36 71.16667 OTC Trade
 17:36:41 - 22-Sep-25
Unknown* 351 71.2386 OTC Trade
 17:36:36 - 22-Sep-25
Unknown* 27 71.53729 OTC Trade
 17:36:35 - 22-Sep-25
Unknown* 1,568 71.22848 OTC Trade
 17:36:35 - 22-Sep-25
Unknown* 3 71.04333 OTC Trade
 17:36:34 - 22-Sep-25
Unknown* 78 71.12577 OTC Trade
 17:36:19 - 22-Sep-25
Unknown* 180 71.19894 OTC Trade
 17:36:17 - 22-Sep-25
Unknown* 1,081 71.26681 OTC Trade
 17:35:40 - 22-Sep-25
Unknown* 449 71.37833 OTC Trade
 17:35:40 - 22-Sep-25
Unknown* 96 71.19063 OTC Trade
 17:35:35 - 22-Sep-25
Unknown* 676 71.20 OTC Trade
 17:34:32 - 22-Sep-25
Unknown* 65 71.17231 OTC Trade
 17:34:29 - 22-Sep-25
Unknown* 157 71.16046 OTC Trade
 17:34:25 - 22-Sep-25
Unknown* 126 71.20 OTC Trade
 17:34:24 - 22-Sep-25
Unknown* 56 71.20 OTC Trade
 17:34:24 - 22-Sep-25
Unknown* 60 71.67417 OTC Trade
 17:30:21 - 22-Sep-25
Unknown* 232 71.20704 OTC Trade
 17:20:37 - 22-Sep-25
Unknown* 1,421 71.20704 OTC Trade
 17:20:37 - 22-Sep-25
Unknown* 751 71.0753 OTC Trade
 17:19:00 - 22-Sep-25
Unknown* 102 71.18461 OTC Trade
 17:18:58 - 22-Sep-25
Unknown* 145 71.20 OTC Trade
 17:18:57 - 22-Sep-25
Unknown* 17 71.20 OTC Trade
 17:18:52 - 22-Sep-25
Unknown* 556 71.19644 OTC Trade
 17:07:57 - 22-Sep-25
Unknown* 125 71.19644 OTC Trade
 17:07:57 - 22-Sep-25
Unknown* 89 70.99947 OTC Trade
 17:06:33 - 22-Sep-25
Unknown* 3 71.70 OTC Trade
 17:03:50 - 22-Sep-25
Unknown* 3 71.70 OTC Trade
 17:03:50 - 22-Sep-25
Unknown* 1 71.05 SI Trade
 16:16:37 - 22-Sep-25
Unknown* 80 71.10 SI Trade
 15:12:49 - 22-Sep-25
Unknown* 3 71.675 SI Trade
 11:21:09 - 22-Sep-25
Unknown* 22 71.69642 OTC Trade
 10:34:16 - 22-Sep-25
Unknown* 48 71.725 SI Trade
 10:07:28 - 22-Sep-25
Unknown* 6 71.35 OTC Trade
 08:44:36 - 22-Sep-25
Unknown* 6 71.35 SI Trade
 08:44:36 - 22-Sep-25
Unknown* 15 71.55 SI Trade
 08:43:57 - 22-Sep-25
Unknown* 14 71.55 SI Trade
 08:42:17 - 22-Sep-25
Unknown* 14 71.55 SI Trade
 08:41:27 - 22-Sep-25
Unknown* 439 71.69104 OTC Trade
 18:15:00 - 19-Sep-25
Unknown* 3 71.79333 OTC Trade
 17:49:42 - 19-Sep-25
Unknown* 36 71.69889 OTC Trade
 17:49:26 - 19-Sep-25
Unknown* 84 71.69286 OTC Trade
 17:44:59 - 19-Sep-25
Unknown* 192 71.8501 OTC Trade
 17:44:59 - 19-Sep-25
Unknown* 2,871 71.76583 OTC Trade
 17:44:59 - 19-Sep-25
Unknown* 182 71.80484 OTC Trade
 17:44:59 - 19-Sep-25
Unknown* 14 71.84643 OTC Trade
 17:44:59 - 19-Sep-25
Unknown* 96 71.69896 OTC Trade
 17:43:59 - 19-Sep-25
Unknown* 3 71.74 OTC Trade
 17:43:59 - 19-Sep-25
Unknown* 26 72.04462 OTC Trade
 17:43:32 - 19-Sep-25
Unknown* 1,991 71.69916 OTC Trade
 17:42:59 - 19-Sep-25
Unknown* 68 71.91426 OTC Trade
 17:42:59 - 19-Sep-25
Unknown* 100 71.976 OTC Trade
 17:40:50 - 19-Sep-25
Unknown* 26 71.70 OTC Trade
 17:38:57 - 19-Sep-25
Unknown* 1,243 71.70 OTC Trade
 17:33:14 - 19-Sep-25
Unknown* 51 71.70 OTC Trade
 17:28:24 - 19-Sep-25
Unknown* 153 71.70 OTC Trade
 17:26:06 - 19-Sep-25
Unknown* 26 71.99222 OTC Trade
 17:19:04 - 19-Sep-25
Unknown* 157 71.99222 OTC Trade
 17:18:32 - 19-Sep-25
Unknown* 612 71.69642 OTC Trade
 17:12:33 - 19-Sep-25
Unknown* 42 71.9481 OTC Trade
 17:06:49 - 19-Sep-25
Unknown* 246 71.94126 OTC Trade
 17:05:32 - 19-Sep-25
Unknown* 602 72.0365 OTC Trade
 17:05:21 - 19-Sep-25
Unknown* 30 71.77833 OTC Trade
 17:05:13 - 19-Sep-25
Unknown* 27 71.78889 OTC Trade
 17:04:30 - 19-Sep-25
Unknown* 18 71.55 OTC Trade
 16:19:40 - 19-Sep-25
Unknown* 55 71.60 OTC Trade
 16:18:40 - 19-Sep-25
Unknown* 6 71.60 OTC Trade
 16:17:00 - 19-Sep-25
Unknown* 6 71.60 OTC Trade
 16:16:20 - 19-Sep-25
Unknown* 2 71.63736 OTC Trade
 16:16:10 - 19-Sep-25
Unknown* 2 71.63736 OTC Trade
 16:16:09 - 19-Sep-25
Unknown* 2 71.68797 OTC Trade
 16:14:29 - 19-Sep-25
Unknown* 2 71.68797 OTC Trade
 16:14:28 - 19-Sep-25
Unknown* 2 71.66481 OTC Trade
 16:13:02 - 19-Sep-25
Unknown* 1 71.66481 OTC Trade
 16:13:02 - 19-Sep-25
Unknown* 2 71.66699 OTC Trade
 16:11:17 - 19-Sep-25
Unknown* 2 71.71092 OTC Trade
 16:06:24 - 19-Sep-25
Unknown* 1 71.71092 OTC Trade
 16:06:24 - 19-Sep-25
Unknown* 2 71.71445 OTC Trade
 16:04:07 - 19-Sep-25
Unknown* 2 71.71987 OTC Trade
 15:59:07 - 19-Sep-25
Unknown* 2 71.84608 OTC Trade
 15:54:07 - 19-Sep-25
Unknown* 10 71.85 SI Trade
 15:52:27 - 19-Sep-25
Unknown* 3 71.85 SI Trade
 15:50:46 - 19-Sep-25
Unknown* 2 71.775 OTC Trade
 15:49:09 - 19-Sep-25
Unknown* 2 71.75 OTC Trade
 15:44:17 - 19-Sep-25
Unknown* 204 71.80 SI Trade
 15:41:20 - 19-Sep-25
Unknown* 2 71.775 OTC Trade
 15:39:26 - 19-Sep-25
Unknown* 2 71.80795 OTC Trade
 15:34:36 - 19-Sep-25
Unknown* 1 71.80795 OTC Trade
 15:34:35 - 19-Sep-25
Unknown* 1 71.8016 OTC Trade
 15:34:26 - 19-Sep-25
Unknown* 2 71.8016 OTC Trade
 15:34:26 - 19-Sep-25
Unknown* 2 71.82803 OTC Trade
 15:33:17 - 19-Sep-25
Unknown* 2 71.89796 OTC Trade
 15:28:17 - 19-Sep-25
Unknown* 2 71.97923 OTC Trade
 15:23:17 - 19-Sep-25
Unknown* 5 72.00 SI Trade
 15:22:47 - 19-Sep-25
Unknown* 2 72.05 OTC Trade
 15:18:17 - 19-Sep-25
Unknown* 2 71.99846 OTC Trade
 15:13:22 - 19-Sep-25
Unknown* 1 71.99846 OTC Trade
 15:13:22 - 19-Sep-25
Unknown* 2 72.05 SI Trade
 15:11:20 - 19-Sep-25
Unknown* 2 71.93254 OTC Trade
 15:09:08 - 19-Sep-25
Unknown* 6 71.93254 OTC Trade
 15:09:07 - 19-Sep-25
Unknown* 2 71.93425 OTC Trade
 15:04:26 - 19-Sep-25
Unknown* 1 71.93425 OTC Trade
 15:04:26 - 19-Sep-25
Unknown* 2 71.79301 OTC Trade
 14:55:57 - 19-Sep-25
Unknown* 4 71.75 SI Trade
 14:51:03 - 19-Sep-25
Unknown* 2 71.72156 OTC Trade
 14:50:57 - 19-Sep-25
Unknown* 2 71.65 OTC Trade
 14:45:57 - 19-Sep-25
Unknown* 2 71.675 OTC Trade
 14:40:57 - 19-Sep-25
Unknown* 2 71.675 OTC Trade
 14:35:57 - 19-Sep-25
Unknown* 2 71.69069 OTC Trade
 14:30:57 - 19-Sep-25
Unknown* 2 71.6622 OTC Trade
 14:25:57 - 19-Sep-25
Unknown* 2 71.65158 OTC Trade
 14:20:57 - 19-Sep-25
Unknown* 2 71.70 OTC Trade
 14:15:57 - 19-Sep-25
Unknown* 2 71.72143 OTC Trade
 14:10:57 - 19-Sep-25
Unknown* 2 71.75 OTC Trade
 14:05:57 - 19-Sep-25
Unknown* 2 71.82087 OTC Trade
 14:00:57 - 19-Sep-25
Unknown* 2 71.85 OTC Trade
 13:55:57 - 19-Sep-25
Unknown* 2 71.925 OTC Trade
 13:50:57 - 19-Sep-25
Unknown* 2 71.90358 OTC Trade
 13:45:57 - 19-Sep-25
Unknown* 2 71.95 OTC Trade
 13:40:57 - 19-Sep-25
Unknown* 100 71.975 OTC Trade
 13:37:27 - 19-Sep-25
Unknown* 100 71.975 SI Trade
 13:37:27 - 19-Sep-25
Unknown* 2 71.975 OTC Trade
 13:35:57 - 19-Sep-25
Unknown* 2 71.95 OTC Trade
 13:30:57 - 19-Sep-25
Unknown* 2 72.00 OTC Trade
 13:25:57 - 19-Sep-25
Unknown* 2 72.00357 OTC Trade
 13:20:57 - 19-Sep-25
Unknown* 2 72.00063 OTC Trade
 13:15:57 - 19-Sep-25
Unknown* 146 72.15 SI Trade
 13:14:25 - 19-Sep-25
Unknown* 2 72.025 OTC Trade
 13:10:57 - 19-Sep-25
Unknown* 2 72.025 OTC Trade
 13:05:57 - 19-Sep-25
Unknown* 2 72.10 OTC Trade
 13:00:57 - 19-Sep-25
Unknown* 2 72.0139 OTC Trade
 12:55:57 - 19-Sep-25
Unknown* 2 71.95 OTC Trade
 12:50:57 - 19-Sep-25
Unknown* 2 71.95 OTC Trade
 12:45:57 - 19-Sep-25
Unknown* 55 71.95 OTC Trade
 12:44:35 - 19-Sep-25
Unknown* 55 71.95 SI Trade
 12:44:35 - 19-Sep-25
Unknown* 2 71.95862 OTC Trade
 12:40:57 - 19-Sep-25
Unknown* 25 71.925 SI Trade
 12:38:08 - 19-Sep-25
Unknown* 2 71.9566 OTC Trade
 12:35:57 - 19-Sep-25
Unknown* 2 71.85 OTC Trade
 12:30:57 - 19-Sep-25
Unknown* 2 71.85 OTC Trade
 12:25:57 - 19-Sep-25
Unknown* 2 71.84763 OTC Trade
 12:20:57 - 19-Sep-25
Unknown* 2 71.79333 OTC Trade
 12:15:57 - 19-Sep-25
Unknown* 2 71.80019 OTC Trade
 12:11:02 - 19-Sep-25
Unknown* 2 71.85 OTC Trade
 12:06:07 - 19-Sep-25
Unknown* 2 71.80 OTC Trade
 12:01:07 - 19-Sep-25
Unknown* 2 71.85 OTC Trade
 11:56:07 - 19-Sep-25
Unknown* 2 71.90 OTC Trade
 11:51:07 - 19-Sep-25
Unknown* 2 71.925 OTC Trade
 11:46:07 - 19-Sep-25
Unknown* 2 71.925 OTC Trade
 11:41:07 - 19-Sep-25
Unknown* 2 72.00 OTC Trade
 11:36:07 - 19-Sep-25
Unknown* 2 71.90 OTC Trade
 11:31:07 - 19-Sep-25
Unknown* 2 71.85 OTC Trade
 11:26:16 - 19-Sep-25
Unknown* 2 71.95227 OTC Trade
 11:21:18 - 19-Sep-25
Unknown* 2 71.90 OTC Trade
 11:15:11 - 19-Sep-25
Unknown* 2 71.90 OTC Trade
 11:09:47 - 19-Sep-25
Unknown* 2 71.99409 OTC Trade
 11:04:47 - 19-Sep-25
Unknown* 2 72.07857 OTC Trade
 10:59:47 - 19-Sep-25
Unknown* 2 72.275 OTC Trade
 10:54:47 - 19-Sep-25
Unknown* 2 72.25 OTC Trade
 10:49:47 - 19-Sep-25
Unknown* 2 72.40 OTC Trade
 10:44:47 - 19-Sep-25
Unknown* 2 72.30529 OTC Trade
 10:39:47 - 19-Sep-25
Unknown* 2 72.10 OTC Trade
 10:34:47 - 19-Sep-25
Unknown* 2 72.175 OTC Trade
 10:29:51 - 19-Sep-25
Unknown* 2 72.15 OTC Trade
 10:24:50 - 19-Sep-25
Unknown* 2 72.1125 OTC Trade
 10:19:57 - 19-Sep-25
Unknown* 2 72.20 OTC Trade
 10:14:59 - 19-Sep-25
Unknown* 12 72.25019 OTC Trade
 10:11:28 - 19-Sep-25
Unknown* 6 72.25019 OTC Trade
 10:11:28 - 19-Sep-25
Unknown* 2 72.16879 OTC Trade
 10:06:47 - 19-Sep-25
Unknown* 2 72.25 OTC Trade
 10:01:47 - 19-Sep-25
Unknown* 2 72.30 OTC Trade
 09:56:47 - 19-Sep-25
Unknown* 2 72.35 OTC Trade
 09:51:47 - 19-Sep-25
Unknown* 2 72.35 OTC Trade
 09:46:47 - 19-Sep-25
Unknown* 1 72.35 OTC Trade
 09:41:47 - 19-Sep-25
Unknown* 2 72.35 OTC Trade
 09:41:47 - 19-Sep-25
Unknown* 1 72.3602 OTC Trade
 09:39:56 - 19-Sep-25
Unknown* 1 72.30492 OTC Trade
 09:37:27 - 19-Sep-25
Unknown* 1 72.15 OTC Trade
 09:32:34 - 19-Sep-25
Unknown* 2 72.19899 OTC Trade
 09:28:57 - 19-Sep-25
Unknown* 2 72.20 OTC Trade
 09:24:01 - 19-Sep-25
Unknown* 3 72.20 OTC Trade
 09:24:00 - 19-Sep-25
Unknown* 1 72.3454 OTC Trade
 09:19:12 - 19-Sep-25
Unknown* 2 72.25 OTC Trade
 09:16:17 - 19-Sep-25
Unknown* 2 72.25 OTC Trade
 09:16:17 - 19-Sep-25
Unknown* 19 71.69368 OTC Trade
 17:57:49 - 18-Sep-25
Unknown* 24 71.37792 OTC Trade
 17:57:43 - 18-Sep-25
Unknown* 455 71.79892 OTC Trade
 17:40:23 - 18-Sep-25
Unknown* 24 71.79103 OTC Trade
 17:40:23 - 18-Sep-25
Unknown* 73 72.19411 OTC Trade
 17:39:31 - 18-Sep-25
Unknown* 41 71.91659 OTC Trade
 17:39:19 - 18-Sep-25
Unknown* 242 71.72959 OTC Trade
 17:38:44 - 18-Sep-25
Unknown* 891 71.7496 OTC Trade
 17:38:44 - 18-Sep-25
Unknown* 71 71.72423 OTC Trade
 17:38:44 - 18-Sep-25
Unknown* 45 72.12778 OTC Trade
 17:38:44 - 18-Sep-25
Unknown* 437 71.73227 OTC Trade
 17:31:54 - 18-Sep-25
Unknown* 118 71.96356 OTC Trade
 17:31:54 - 18-Sep-25
Unknown* 244 71.80 OTC Trade
 17:31:54 - 18-Sep-25
Unknown* 16 71.82958 OTC Trade
 17:20:31 - 18-Sep-25
Unknown* 113 72.18818 OTC Trade
 17:19:48 - 18-Sep-25
FTSE 100 Latest
Value9,226.68
Change10.01