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* 103 55.95651 OTC Trade
 18:28:24 - 10-Jul-26
Unknown* 108 56.00 OTC Trade
 17:49:23 - 10-Jul-26
Unknown* 235 55.9944 OTC Trade
 17:46:21 - 10-Jul-26
Unknown* 353 55.7046 OTC Trade
 17:46:20 - 10-Jul-26
Unknown* 52 55.97135 OTC Trade
 17:45:42 - 10-Jul-26
Unknown* 824 55.99916 OTC Trade
 17:45:39 - 10-Jul-26
Unknown* 61 55.67279 OTC Trade
 17:45:39 - 10-Jul-26
Unknown* 334 55.90997 OTC Trade
 17:45:25 - 10-Jul-26
Unknown* 108 55.72778 OTC Trade
 17:44:58 - 10-Jul-26
Unknown* 238 56.00 OTC Trade
 17:43:08 - 10-Jul-26
Unknown* 1,338 56.00 OTC Trade
 17:43:08 - 10-Jul-26
Unknown* 302 55.9972 OTC Trade
 17:34:51 - 10-Jul-26
Unknown* 56 56.00089 OTC Trade
 17:30:11 - 10-Jul-26
Unknown* 350 56.00 OTC Trade
 17:24:10 - 10-Jul-26
Unknown* 235 56.00 OTC Trade
 17:24:10 - 10-Jul-26
Unknown* 121 56.06281 OTC Trade
 17:24:10 - 10-Jul-26
Unknown* 161 56.00 OTC Trade
 17:24:08 - 10-Jul-26
Unknown* 207 55.82754 OTC Trade
 17:23:24 - 10-Jul-26
Unknown* 74 56.00 OTC Trade
 17:19:27 - 10-Jul-26
Unknown* 1,301 55.72595 OTC Trade
 17:14:58 - 10-Jul-26
Unknown* 126 55.86192 OTC Trade
 17:14:53 - 10-Jul-26
Unknown* 46 55.86192 OTC Trade
 17:13:47 - 10-Jul-26
Unknown* 298 55.7129 OTC Trade
 17:08:28 - 10-Jul-26
Unknown* 197 55.99437 OTC Trade
 17:08:20 - 10-Jul-26
Unknown* 2,260 55.99958 OTC Trade
 17:05:39 - 10-Jul-26
Unknown* 74 55.99138 OTC Trade
 16:47:07 - 10-Jul-26
Unknown* 3 55.61201 Currency Conversion
Negotiated Trade
 15:07:59 - 10-Jul-26
Unknown* 80 55.90 SI Trade
 14:49:23 - 10-Jul-26
Unknown* 200 55.80 OTC Trade
 11:27:35 - 10-Jul-26
Unknown* 350 55.80 SI Trade
 10:57:57 - 10-Jul-26
Unknown* 200 55.80 SI Trade
 10:34:51 - 10-Jul-26
Unknown* 45 55.80 SI Trade
 09:57:58 - 10-Jul-26
Unknown* 14 55.75 SI Trade
 09:36:52 - 10-Jul-26
Unknown* 250 56.10 OTC Trade
 08:16:05 - 10-Jul-26
Unknown* 546 55.85285 OTC Trade
 18:01:28 - 09-Jul-26
Unknown* 3 56.50 OTC Trade
 17:51:05 - 09-Jul-26
Unknown* 79 55.89494 OTC Trade
 17:46:50 - 09-Jul-26
Unknown* 69 56.19116 OTC Trade
 17:37:12 - 09-Jul-26
Unknown* 46 55.98353 OTC Trade
 17:36:59 - 09-Jul-26
Unknown* 211 55.79916 OTC Trade
 17:36:59 - 09-Jul-26
Unknown* 308 55.96461 OTC Trade
 17:26:54 - 09-Jul-26
Unknown* 31 55.80 OTC Trade
 17:26:49 - 09-Jul-26
Unknown* 109 55.80 OTC Trade
 17:26:48 - 09-Jul-26
Unknown* 231 56.02424 OTC Trade
 17:26:12 - 09-Jul-26
Unknown* 27 55.89111 OTC Trade
 17:16:14 - 09-Jul-26
Unknown* 8 55.85027 OTC Trade
 17:16:04 - 09-Jul-26
Unknown* 20 55.85027 OTC Trade
 17:16:04 - 09-Jul-26
Unknown* 31 56.29936 OTC Trade
 17:09:37 - 09-Jul-26
Unknown* 39 55.87492 OTC Trade
 17:08:24 - 09-Jul-26
Unknown* 141 56.07674 OTC Trade
 17:07:35 - 09-Jul-26
Unknown* 709 55.98139 OTC Trade
 17:05:53 - 09-Jul-26
Unknown* 17 55.9089 Negotiated Trade
 16:43:47 - 09-Jul-26
Unknown* 3,810 55.9089 Negotiated Trade
 16:43:11 - 09-Jul-26
Unknown* 16,537 55.80 OTC Trade
 16:31:56 - 09-Jul-26
Unknown* 141 56.30 SI Trade
 16:05:18 - 09-Jul-26
Unknown* 2 56.30 SI Trade
 16:04:52 - 09-Jul-26
Unknown* 68 56.15 SI Trade
 15:50:20 - 09-Jul-26
Unknown* 36 56.15 SI Trade
 15:47:45 - 09-Jul-26
Unknown* 4 55.95 SI Trade
 15:27:48 - 09-Jul-26
Unknown* 4 55.95 SI Trade
 15:27:48 - 09-Jul-26
Unknown* 78 56.00 SI Trade
 15:19:38 - 09-Jul-26
Unknown* 45 56.00 SI Trade
 15:19:00 - 09-Jul-26
Unknown* 42 55.85 SI Trade
 15:02:22 - 09-Jul-26
Unknown* 87 55.85 SI Trade
 15:02:22 - 09-Jul-26
Unknown* 250 55.90 OTC Trade
 14:28:20 - 09-Jul-26
Unknown* 250 55.90 SI Trade
 14:28:20 - 09-Jul-26
Unknown* 27 55.80 SI Trade
 13:11:03 - 09-Jul-26
Unknown* 27 55.90 SI Trade
 12:13:47 - 09-Jul-26
Unknown* 2 55.90 SI Trade
 11:55:40 - 09-Jul-26
Unknown* 1 55.90 SI Trade
 11:50:24 - 09-Jul-26
Unknown* 18 55.90 SI Trade
 11:50:24 - 09-Jul-26
Unknown* 8 55.95 SI Trade
 11:49:31 - 09-Jul-26
Unknown* 124 55.95 SI Trade
 11:46:26 - 09-Jul-26
Unknown* 28 55.95 SI Trade
 10:30:58 - 09-Jul-26
Unknown* 250 56.40 SI Trade
 09:21:22 - 09-Jul-26
Unknown* 37 55.98398 OTC Trade
 18:28:29 - 08-Jul-26
Unknown* 178 56.60 OTC Trade
 17:42:01 - 08-Jul-26
Unknown* 110 56.59915 OTC Trade
 17:36:27 - 08-Jul-26
Unknown* 5 56.224 OTC Trade
 17:36:25 - 08-Jul-26
Unknown* 230 56.59913 OTC Trade
 17:36:25 - 08-Jul-26
Unknown* 307 56.59717 OTC Trade
 17:36:04 - 08-Jul-26
Unknown* 63 55.74206 OTC Trade
 17:35:26 - 08-Jul-26
Unknown* 126 56.60 OTC Trade
 17:28:37 - 08-Jul-26
Unknown* 121 56.60 OTC Trade
 17:28:22 - 08-Jul-26
Unknown* 35 55.50 OTC Trade
 17:26:20 - 08-Jul-26
Unknown* 33 56.57 OTC Trade
 17:23:20 - 08-Jul-26
Unknown* 14 56.46643 OTC Trade
 17:17:43 - 08-Jul-26
Unknown* 10 55.50 OTC Trade
 17:09:31 - 08-Jul-26
Unknown* 6 56.8478 OTC Trade
 17:09:31 - 08-Jul-26
Unknown* 5,138 56.40678 OTC Trade
 17:07:03 - 08-Jul-26
Unknown* 81 56.49568 OTC Trade
 17:06:17 - 08-Jul-26
Unknown* 255 56.5944 OTC Trade
 17:05:21 - 08-Jul-26
Unknown* 203 56.39803 OTC Trade
 17:03:35 - 08-Jul-26
Unknown* 91 56.58363 OTC Trade
 16:57:23 - 08-Jul-26
Unknown* 6,056 56.5009 SI Trade
 16:43:35 - 08-Jul-26
Unknown* 250 56.5009 SI Trade
 16:43:35 - 08-Jul-26
Unknown* 26 56.60 SI Trade
 16:31:07 - 08-Jul-26
Unknown* 30 56.60 SI Trade
 16:31:07 - 08-Jul-26
Unknown* 90 56.60 SI Trade
 16:31:07 - 08-Jul-26
Unknown* 10 56.60 SI Trade
 16:31:07 - 08-Jul-26
Unknown* 20 56.50 SI Trade
 15:08:46 - 08-Jul-26
Unknown* 350 56.40 SI Trade
 12:58:23 - 08-Jul-26
Unknown* 5 56.30 SI Trade
 12:10:03 - 08-Jul-26
Unknown* 5 56.30 SI Trade
 12:10:02 - 08-Jul-26
Unknown* 12 56.30 SI Trade
 11:40:23 - 08-Jul-26
Unknown* 17 56.20 SI Trade
 10:43:32 - 08-Jul-26
Unknown* 40 55.49723 OTC Trade
 10:35:11 - 08-Jul-26
Unknown* 14 56.10 SI Trade
 10:10:39 - 08-Jul-26
Unknown* 300 56.10 SI Trade
 09:17:23 - 08-Jul-26
Unknown* 15,000 0.00 SI Trade
 09:16:04 - 08-Jul-26
Unknown* 15,000 56.60 SI Trade
 09:16:04 - 08-Jul-26
Unknown* -15,000 0.00 SI Trade
Correction
 09:16:04 - 08-Jul-26
Unknown* 71 55.80 SI Trade
 08:39:07 - 08-Jul-26
Unknown* 756 55.78245 OTC Trade
 18:02:19 - 07-Jul-26
Unknown* 8 55.69916 OTC Trade
 17:38:04 - 07-Jul-26
Unknown* 26 55.75817 OTC Trade
 17:38:04 - 07-Jul-26
Unknown* 2 56.40 OTC Trade
 17:37:54 - 07-Jul-26
Unknown* 107 55.8757 OTC Trade
 17:37:54 - 07-Jul-26
Unknown* 74 55.70 OTC Trade
 17:25:32 - 07-Jul-26
Unknown* 110 55.70 OTC Trade
 17:25:29 - 07-Jul-26
Unknown* 18 56.00 OTC Trade
 17:24:05 - 07-Jul-26
Unknown* 1,137 56.02201 OTC Trade
 17:07:46 - 07-Jul-26
Unknown* 14 56.80 OTC Trade
 17:06:43 - 07-Jul-26
Unknown* 133 55.7782 OTC Trade
 17:03:17 - 07-Jul-26
Unknown* 83 55.88759 OTC Trade
 16:47:09 - 07-Jul-26
Unknown* 17,000 55.8042 OTC Trade
 16:31:31 - 07-Jul-26
Unknown* 342 55.70 SI Trade
 16:30:15 - 07-Jul-26
Unknown* 26 55.80 OTC Trade
 16:18:11 - 07-Jul-26
Unknown* 26 55.80 SI Trade
 16:18:11 - 07-Jul-26
Unknown* 26 55.80 OTC Trade
 16:12:51 - 07-Jul-26
Unknown* 26 55.80 SI Trade
 16:12:51 - 07-Jul-26
Unknown* 26 55.80 SI Trade
 16:10:14 - 07-Jul-26
Unknown* 26 55.80 OTC Trade
 16:10:14 - 07-Jul-26
Unknown* 26 55.80 OTC Trade
 16:07:44 - 07-Jul-26
Unknown* 26 55.80 SI Trade
 16:07:44 - 07-Jul-26
Unknown* 26 55.80 OTC Trade
 16:05:07 - 07-Jul-26
Unknown* 26 55.80 SI Trade
 16:05:07 - 07-Jul-26
Unknown* 26 55.80 OTC Trade
 16:02:30 - 07-Jul-26
Unknown* 26 55.80 SI Trade
 16:02:30 - 07-Jul-26
Unknown* 26 55.90 SI Trade
 15:57:43 - 07-Jul-26
Unknown* 26 55.90 OTC Trade
 15:57:43 - 07-Jul-26
Unknown* 26 55.60 OTC Trade
 13:08:32 - 07-Jul-26
Unknown* 26 55.60 SI Trade
 13:08:32 - 07-Jul-26
Unknown* 26 55.60 SI Trade
 13:05:34 - 07-Jul-26
Unknown* 26 55.60 OTC Trade
 13:05:34 - 07-Jul-26
Unknown* 250 55.70 SI Trade
 13:04:15 - 07-Jul-26
Unknown* 20 55.70 SI Trade
 12:51:05 - 07-Jul-26
Unknown* 27 55.70 OTC Trade
 11:38:42 - 07-Jul-26
Unknown* 27 55.70 SI Trade
 11:38:42 - 07-Jul-26
Unknown* 27 55.80 SI Trade
 11:22:29 - 07-Jul-26
Unknown* 27 55.80 OTC Trade
 11:22:29 - 07-Jul-26
Unknown* 2 55.85 SI Trade
 09:46:41 - 07-Jul-26
Unknown* 1 55.90 SI Trade
 09:44:19 - 07-Jul-26
Unknown* 1 55.70 SI Trade
 09:44:19 - 07-Jul-26
Unknown* 1 55.70 SI Trade
 09:44:19 - 07-Jul-26
Unknown* 403 55.70 SI Trade
 09:31:03 - 07-Jul-26
Unknown* 3,000 56.25 OTC Trade
 08:48:54 - 07-Jul-26
Unknown* 28 56.25 SI Trade
 08:16:32 - 07-Jul-26
Unknown* 625 55.61363 OTC Trade
 18:16:36 - 06-Jul-26
Unknown* 1,663 55.40 OTC Trade
 17:41:55 - 06-Jul-26
Unknown* 774 55.39917 OTC Trade
 17:37:42 - 06-Jul-26
Unknown* 10 55.39446 OTC Trade
 17:37:42 - 06-Jul-26
Unknown* 6 55.29309 OTC Trade
 17:37:26 - 06-Jul-26
Unknown* 92 56.06826 OTC Trade
 17:37:03 - 06-Jul-26
Unknown* 38 55.69447 OTC Trade
 17:36:54 - 06-Jul-26
Unknown* 772 55.39723 OTC Trade
 17:34:48 - 06-Jul-26
Unknown* 726 55.39723 OTC Trade
 17:34:48 - 06-Jul-26
Unknown* 150 55.36069 OTC Trade
 17:29:48 - 06-Jul-26
Unknown* 453 55.3628 OTC Trade
 17:29:31 - 06-Jul-26
Unknown* 37 55.40 OTC Trade
 17:29:31 - 06-Jul-26
Unknown* 160 55.40 OTC Trade
 17:29:31 - 06-Jul-26
Unknown* 145 55.40 OTC Trade
 17:29:31 - 06-Jul-26
Unknown* 696 55.40 OTC Trade
 17:29:31 - 06-Jul-26
Unknown* 1,095 55.40 OTC Trade
 17:29:31 - 06-Jul-26
Unknown* 218 55.40 OTC Trade
 17:29:31 - 06-Jul-26
Unknown* 17 55.40 OTC Trade
 17:29:18 - 06-Jul-26
Unknown* 161 56.00448 OTC Trade
 17:28:06 - 06-Jul-26
Unknown* 102 55.86368 OTC Trade
 17:28:06 - 06-Jul-26
Unknown* 189 55.99947 OTC Trade
 17:28:04 - 06-Jul-26
Unknown* 16 55.80 OTC Trade
 17:27:17 - 06-Jul-26
Unknown* 28 55.90 OTC Trade
 17:27:16 - 06-Jul-26
Unknown* 173 55.40 OTC Trade
 17:25:00 - 06-Jul-26
Unknown* 61 55.34984 OTC Trade
 17:20:22 - 06-Jul-26
Unknown* 17 55.20471 OTC Trade
 17:16:37 - 06-Jul-26
Unknown* 33 55.55701 OTC Trade
 17:14:16 - 06-Jul-26
Unknown* 3,150 55.7152 OTC Trade
 17:07:36 - 06-Jul-26
Unknown* 100 55.1894 OTC Trade
 17:06:44 - 06-Jul-26
Unknown* 40 55.39959 OTC Trade
 17:06:15 - 06-Jul-26
Unknown* 181 56.1335 OTC Trade
 17:05:54 - 06-Jul-26
Unknown* 78 55.3688 OTC Trade
 16:48:36 - 06-Jul-26
Unknown* 75 55.59283 OTC Trade
 16:47:23 - 06-Jul-26
Unknown* 1 55.10 SI Trade
 15:45:17 - 06-Jul-26
Unknown* 2 55.10 SI Trade
 15:33:00 - 06-Jul-26
Unknown* 28 55.20 SI Trade
 15:22:11 - 06-Jul-26
Unknown* 28 55.20 OTC Trade
 15:22:11 - 06-Jul-26
Unknown* 240 55.20 SI Trade
 15:18:02 - 06-Jul-26
Unknown* 8 55.50 SI Trade
 15:06:18 - 06-Jul-26
Unknown* 500 55.70 SI Trade
 13:38:25 - 06-Jul-26
Unknown* 38 55.70 SI Trade
 13:36:14 - 06-Jul-26
Unknown* 304 55.60 SI Trade
 13:15:19 - 06-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84