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* 126 37.20 SI Trade
 10:59:30 - 29-Sep-26
Unknown* 1 37.25 SI Trade
 09:13:14 - 29-Sep-26
Unknown* 3 37.25 SI Trade
 09:13:14 - 29-Sep-26
Unknown* 0 37.39027 SI Trade
Currency Conversion
 08:53:28 - 29-Sep-26
Unknown* 0 37.35242 SI Trade
Currency Conversion
 08:48:24 - 29-Sep-26
Unknown* 270 37.20 SI Trade
 14:34:30 - 28-Sep-26
Unknown* 9 37.25 SI Trade
 14:30:22 - 28-Sep-26
Unknown* 500 37.275 OTC Trade
 14:18:50 - 28-Sep-26
Unknown* 5 37.275 SI Trade
 14:16:45 - 28-Sep-26
Unknown* 500 37.275 OTC Trade
 14:16:05 - 28-Sep-26
Unknown* 8 37.30 OTC Trade
 14:14:20 - 28-Sep-26
Unknown* 8 37.30 SI Trade
 14:14:20 - 28-Sep-26
Unknown* 20 37.25 SI Trade
 12:58:50 - 28-Sep-26
Unknown* 3,750 37.225 SI Trade
 12:56:48 - 28-Sep-26
Unknown* 11 37.25 SI Trade
 12:50:23 - 28-Sep-26
Unknown* 3 37.25 SI Trade
 12:33:52 - 28-Sep-26
Unknown* 300 37.30 OTC Trade
 12:28:00 - 28-Sep-26
Unknown* 2 37.30 SI Trade
 12:26:05 - 28-Sep-26
Unknown* 1 37.30 SI Trade
 12:22:40 - 28-Sep-26
Unknown* 2 37.25 SI Trade
 12:20:22 - 28-Sep-26
Unknown* 417 37.00 SI Trade
 12:05:55 - 28-Sep-26
Unknown* 2 37.00 SI Trade
 12:04:45 - 28-Sep-26
Unknown* 100 36.90 SI Trade
 11:47:50 - 28-Sep-26
Unknown* 6 37.00 SI Trade
 10:25:26 - 28-Sep-26
Unknown* 101 37.10 SI Trade
 10:20:08 - 28-Sep-26
Unknown* 13 37.175 SI Trade
 09:24:29 - 28-Sep-26
Unknown* 341 37.275 SI Trade
 09:23:50 - 28-Sep-26
Unknown* 2 37.20 SI Trade
 09:11:11 - 28-Sep-26
Unknown* 2 37.20 SI Trade
 09:10:23 - 28-Sep-26
Unknown* 124 37.15 SI Trade
 08:54:29 - 28-Sep-26
Unknown* 1 37.15 SI Trade
 08:54:21 - 28-Sep-26
Unknown* 2 37.15 SI Trade
 08:53:51 - 28-Sep-26
Unknown* 2 37.15 SI Trade
 08:53:11 - 28-Sep-26
Unknown* 0 37.25069 SI Trade
Currency Conversion
 08:42:33 - 28-Sep-26
Unknown* 9 37.25 OTC Trade
 08:22:52 - 28-Sep-26
Unknown* 9 37.25 SI Trade
 08:22:52 - 28-Sep-26
Unknown* 0 36.87725 SI Trade
Currency Conversion
 17:26:16 - 25-Sep-26
Unknown* 3 36.80 SI Trade
 16:19:41 - 25-Sep-26
Unknown* 137 36.90 SI Trade
 16:18:00 - 25-Sep-26
Unknown* 93 36.90 SI Trade
 16:18:00 - 25-Sep-26
Unknown* 191 36.85 SI Trade
 16:15:54 - 25-Sep-26
Unknown* 111 36.80 SI Trade
 15:48:34 - 25-Sep-26
Unknown* 37 36.80 SI Trade
 15:47:50 - 25-Sep-26
Unknown* 25 36.80 SI Trade
 15:37:55 - 25-Sep-26
Unknown* 30 36.85 OTC Trade
 15:22:42 - 25-Sep-26
Unknown* 480 36.90 SI Trade
 15:08:57 - 25-Sep-26
Unknown* 562 36.90 SI Trade
 14:51:49 - 25-Sep-26
Unknown* 100 36.95 OTC Trade
 12:11:50 - 25-Sep-26
Unknown* 100 36.95 SI Trade
 12:11:50 - 25-Sep-26
Unknown* 56 36.80 SI Trade
 10:49:28 - 25-Sep-26
Unknown* 14 36.80 SI Trade
 10:49:28 - 25-Sep-26
Unknown* 14 36.80 OTC Trade
 10:49:28 - 25-Sep-26
Unknown* 56 36.80 OTC Trade
 10:49:28 - 25-Sep-26
Unknown* 34 36.75 SI Trade
 10:44:30 - 25-Sep-26
Unknown* 39 36.75 SI Trade
 10:38:14 - 25-Sep-26
Unknown* 41 36.95 SI Trade
 10:31:50 - 25-Sep-26
Unknown* 180 36.975 OTC Trade
 10:25:32 - 25-Sep-26
Unknown* 37 37.00 SI Trade
 10:25:14 - 25-Sep-26
Unknown* 6 36.80 SI Trade
 09:48:15 - 25-Sep-26
Unknown* 14 36.75 SI Trade
 09:45:20 - 25-Sep-26
Unknown* 8 36.75 SI Trade
 09:45:20 - 25-Sep-26
Unknown* 5 36.75 SI Trade
 09:43:35 - 25-Sep-26
Unknown* 1 36.75 SI Trade
 09:42:24 - 25-Sep-26
Unknown* 9 36.75 SI Trade
 09:42:10 - 25-Sep-26
Unknown* 38 36.75 SI Trade
 09:41:28 - 25-Sep-26
Unknown* 38 36.75 OTC Trade
 09:41:28 - 25-Sep-26
Unknown* 12 36.75 SI Trade
 09:39:55 - 25-Sep-26
Unknown* 35 36.80 SI Trade
 09:17:44 - 25-Sep-26
Unknown* 200 36.85 SI Trade
 09:10:03 - 25-Sep-26
Unknown* 5 36.80 SI Trade
 09:10:03 - 25-Sep-26
Unknown* 9 36.85 SI Trade
 08:56:52 - 25-Sep-26
Unknown* 3 36.925 SI Trade
 08:47:37 - 25-Sep-26
Unknown* 200 36.90 SI Trade
 08:44:05 - 25-Sep-26
Unknown* 500 36.80 SI Trade
 08:28:52 - 25-Sep-26
Unknown* 200 36.80 SI Trade
 08:27:21 - 25-Sep-26
Unknown* 14 36.95 SI Trade
 16:19:51 - 24-Sep-26
Unknown* 8 36.90 SI Trade
 16:14:02 - 24-Sep-26
Unknown* 39 36.925 OTC Trade
 16:11:00 - 24-Sep-26
Unknown* 38 36.90 OTC Trade
 16:10:01 - 24-Sep-26
Unknown* 35 36.85 SI Trade
 15:47:01 - 24-Sep-26
Unknown* 35 36.85 OTC Trade
 15:47:01 - 24-Sep-26
Unknown* 30 37.00 OTC Trade
 14:55:21 - 24-Sep-26
Unknown* 175 37.00 SI Trade
 14:49:15 - 24-Sep-26
Unknown* 175 37.00 OTC Trade
 14:49:15 - 24-Sep-26
Unknown* 83 37.00 SI Trade
 14:48:51 - 24-Sep-26
Unknown* 83 37.00 OTC Trade
 14:48:51 - 24-Sep-26
Unknown* 187 37.00 SI Trade
 14:43:58 - 24-Sep-26
Unknown* 187 37.00 OTC Trade
 14:43:58 - 24-Sep-26
Unknown* 35 37.00 OTC Trade
 14:10:40 - 24-Sep-26
Unknown* 36 36.95 SI Trade
 13:54:43 - 24-Sep-26
Unknown* 1 37.025 SI Trade
 11:24:05 - 24-Sep-26
Unknown* 1 37.10 SI Trade
 11:12:05 - 24-Sep-26
Unknown* 1 37.10 SI Trade
 11:12:05 - 24-Sep-26
Unknown* 20 37.00 SI Trade
 11:01:20 - 24-Sep-26
Unknown* 1 37.00 SI Trade
 10:54:57 - 24-Sep-26
Unknown* 1 36.90 SI Trade
 09:45:57 - 24-Sep-26
Unknown* 312 37.20 SI Trade
 08:55:35 - 24-Sep-26
Unknown* 300 37.325 OTC Trade
 16:17:35 - 23-Sep-26
Unknown* 36 37.35 SI Trade
 16:16:16 - 23-Sep-26
Unknown* 57 37.25 SI Trade
 16:10:05 - 23-Sep-26
Unknown* 1,155 37.25 OTC Trade
 16:10:02 - 23-Sep-26
Unknown* 1,155 37.25 SI Trade
 16:10:02 - 23-Sep-26
Unknown* 802 37.275 SI Trade
 16:01:19 - 23-Sep-26
Unknown* 1,088 37.30 OTC Trade
 15:51:44 - 23-Sep-26
Unknown* 1,088 37.30 SI Trade
 15:51:44 - 23-Sep-26
Unknown* 250 37.40 OTC Trade
 15:45:21 - 23-Sep-26
Unknown* 94 37.35 SI Trade
 15:32:38 - 23-Sep-26
Unknown* 94 37.35 OTC Trade
 15:32:38 - 23-Sep-26
Unknown* 2,299 37.20 SI Trade
 15:30:16 - 23-Sep-26
Unknown* 37 37.05 SI Trade
 14:48:08 - 23-Sep-26
Unknown* 44 37.00 SI Trade
 14:48:03 - 23-Sep-26
Unknown* 44 37.00 OTC Trade
 14:48:03 - 23-Sep-26
Unknown* 70 36.95 SI Trade
 14:48:01 - 23-Sep-26
Unknown* 70 36.95 OTC Trade
 14:48:01 - 23-Sep-26
Unknown* 3,000 37.20 SI Trade
 14:25:38 - 23-Sep-26
Unknown* 333 37.20 SI Trade
 14:12:22 - 23-Sep-26
Unknown* 5,000 37.25 OTC Trade
 14:00:00 - 23-Sep-26
Unknown* 5,000 37.25 SI Trade
 14:00:00 - 23-Sep-26
Unknown* 1,893 37.575 SI Trade
 11:16:34 - 23-Sep-26
Unknown* 1,893 37.575 OTC Trade
 11:16:34 - 23-Sep-26
Unknown* 500 37.65 SI Trade
 09:22:37 - 23-Sep-26
Unknown* 40 37.65 SI Trade
 09:20:35 - 23-Sep-26
Unknown* 36 37.95 SI Trade
 09:01:06 - 23-Sep-26
Unknown* 107 38.05 OTC Trade
 09:01:06 - 23-Sep-26
Unknown* 41 37.75 SI Trade
 08:38:33 - 23-Sep-26
Unknown* 41 37.75 OTC Trade
 08:38:33 - 23-Sep-26
Unknown* 53 38.05 OTC Trade
 08:18:01 - 23-Sep-26
Unknown* 81 38.05 OTC Trade
 08:17:58 - 23-Sep-26
Unknown* 81 38.05 SI Trade
 08:17:58 - 23-Sep-26
Unknown* 66 38.05 SI Trade
 08:17:57 - 23-Sep-26
Unknown* 38 38.00 OTC Trade
 08:17:57 - 23-Sep-26
Unknown* 66 38.025 OTC Trade
 08:17:57 - 23-Sep-26
Unknown* 66 38.05 OTC Trade
 08:17:57 - 23-Sep-26
Unknown* 66 38.025 SI Trade
 08:17:57 - 23-Sep-26
Unknown* 39 38.50 OTC Trade
 08:04:19 - 23-Sep-26
Unknown* 85 38.50 OTC Trade
 08:04:19 - 23-Sep-26
Unknown* 348 38.20 OTC Trade
 08:03:18 - 23-Sep-26
Unknown* 54 37.95 OTC Trade
 08:01:52 - 23-Sep-26
Unknown* 5 37.35 SI Trade
 15:34:31 - 22-Sep-26
Unknown* 38,000 37.25 Ordinary
 15:02:46 - 22-Sep-26
Unknown* 50 37.25 SI Trade
 14:22:40 - 22-Sep-26
Unknown* 58 37.50 SI Trade
 14:09:14 - 22-Sep-26
Unknown* 58 37.50 OTC Trade
 14:09:14 - 22-Sep-26
Unknown* 1,285 37.60 SI Trade
 14:04:29 - 22-Sep-26
Unknown* 1,285 37.60 OTC Trade
 14:04:29 - 22-Sep-26
Unknown* 99 37.525 SI Trade
 14:00:20 - 22-Sep-26
Unknown* 68 37.45 SI Trade
 14:00:20 - 22-Sep-26
Unknown* 36 37.525 SI Trade
 14:00:20 - 22-Sep-26
Unknown* 36 37.525 OTC Trade
 14:00:20 - 22-Sep-26
Unknown* 99 37.525 OTC Trade
 14:00:20 - 22-Sep-26
Unknown* 68 37.45 OTC Trade
 14:00:20 - 22-Sep-26
Unknown* 100 37.25 SI Trade
 14:00:20 - 22-Sep-26
Unknown* 100 37.25 OTC Trade
 14:00:20 - 22-Sep-26
Unknown* 18 37.35 OTC Trade
 12:21:17 - 22-Sep-26
Unknown* 18 37.35 SI Trade
 12:21:17 - 22-Sep-26
Unknown* 14 37.35 SI Trade
 11:21:47 - 22-Sep-26
Unknown* 14 37.35 OTC Trade
 11:21:47 - 22-Sep-26
Unknown* 300 37.35 OTC Trade
 11:17:34 - 22-Sep-26
Unknown* 205 37.30 SI Trade
 11:04:43 - 22-Sep-26
Unknown* 295 37.275 SI Trade
 10:20:30 - 22-Sep-26
Unknown* 295 37.275 OTC Trade
 10:20:30 - 22-Sep-26
Unknown* 50 37.10 OTC Trade
 10:12:38 - 22-Sep-26
Unknown* 102 37.05 SI Trade
 10:07:44 - 22-Sep-26
Unknown* 102 37.05 OTC Trade
 10:07:44 - 22-Sep-26
Unknown* 50 36.875 OTC Trade
 09:41:20 - 22-Sep-26
Unknown* 50 36.875 SI Trade
 09:41:20 - 22-Sep-26
Unknown* 81 36.85 OTC Trade
 09:20:22 - 22-Sep-26
Unknown* 80 36.90 SI Trade
 08:20:08 - 22-Sep-26
Unknown* 20 37.00 OTC Trade
 08:20:08 - 22-Sep-26
Unknown* 20 37.00 SI Trade
 08:20:08 - 22-Sep-26
Unknown* 80 36.90 OTC Trade
 08:20:08 - 22-Sep-26
Unknown* 38 36.05 SI Trade
 15:55:28 - 21-Sep-26
Unknown* 38 36.05 OTC Trade
 15:55:28 - 21-Sep-26
Unknown* 3,000 36.10 SI Trade
 15:46:35 - 21-Sep-26
Unknown* 25 36.30 OTC Trade
 14:52:09 - 21-Sep-26
Unknown* 290 36.30 SI Trade
 14:45:35 - 21-Sep-26
Unknown* 41 36.30 SI Trade
 14:43:11 - 21-Sep-26
Unknown* 41 36.35 OTC Trade
 14:41:12 - 21-Sep-26
Unknown* 41 36.35 SI Trade
 14:41:12 - 21-Sep-26
Unknown* 41 36.35 SI Trade
 14:39:16 - 21-Sep-26
Unknown* 100 36.35 SI Trade
 14:12:05 - 21-Sep-26
Unknown* 25 36.50 SI Trade
 13:12:09 - 21-Sep-26
Unknown* 197 36.7443 Currency Conversion
Negotiated Trade
 12:58:36 - 21-Sep-26
Unknown* 117 36.74287 Currency Conversion
Negotiated Trade
 12:56:17 - 21-Sep-26
Unknown* 40 36.74331 Currency Conversion
Negotiated Trade
 12:55:26 - 21-Sep-26
Unknown* 110 36.73825 Currency Conversion
Negotiated Trade
 12:54:22 - 21-Sep-26
Unknown* 28 36.74023 Currency Conversion
Negotiated Trade
 12:53:48 - 21-Sep-26
Unknown* 74 36.73979 Currency Conversion
Negotiated Trade
 12:51:41 - 21-Sep-26
Unknown* 30 36.74053 Currency Conversion
Negotiated Trade
 12:50:53 - 21-Sep-26
Unknown* 118 36.73616 Currency Conversion
Negotiated Trade
 12:49:13 - 21-Sep-26
Unknown* 9 36.74827 Currency Conversion
Negotiated Trade
 12:48:09 - 21-Sep-26
Unknown* 30 36.75256 Currency Conversion
Negotiated Trade
 12:46:45 - 21-Sep-26
Unknown* 15 36.625 SI Trade
 12:46:09 - 21-Sep-26
Unknown* 120 36.69144 Currency Conversion
Negotiated Trade
 12:43:03 - 21-Sep-26
Unknown* 48 36.68765 Currency Conversion
Negotiated Trade
 12:41:06 - 21-Sep-26
Unknown* 329 36.68803 Currency Conversion
Negotiated Trade
 12:40:11 - 21-Sep-26
Unknown* 62 36.63759 Currency Conversion
Negotiated Trade
 12:35:58 - 21-Sep-26
Unknown* 12 36.58453 Currency Conversion
Negotiated Trade
 12:34:51 - 21-Sep-26
Unknown* 72 36.875 SI Trade
 10:30:11 - 21-Sep-26
Unknown* 39 36.90 OTC Trade
 10:06:56 - 21-Sep-26
FTSE 100 Latest
Value10,709.64
Change24.76