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!

Assystem Ord (0OA7) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 9 €42.70 OTC Trade
 14:02:11 - 11-Jul-25
Unknown* 0 €42.70 SI Trade
 12:18:45 - 11-Jul-25
Unknown* 0 €42.70 SI Trade
 12:18:45 - 11-Jul-25
Unknown* 0 €42.60 SI Trade
 10:19:34 - 11-Jul-25
Unknown* 0 €42.60 SI Trade
 09:35:37 - 11-Jul-25
Unknown* 0 €43.00 SI Trade
 08:36:02 - 11-Jul-25
Unknown* 0 €42.75 SI Trade
 08:21:00 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.50 SI Trade
 08:00:23 - 11-Jul-25
Unknown* 0 €42.25 SI Trade
 16:20:08 - 10-Jul-25
Unknown* 1 €42.45 SI Trade
 16:01:25 - 10-Jul-25
Unknown* 0 €42.45 SI Trade
 15:50:31 - 10-Jul-25
Unknown* 52 €42.60 SI Trade
 15:43:56 - 10-Jul-25
Unknown* 1 €42.35 SI Trade
 15:30:30 - 10-Jul-25
Unknown* 0 €42.70 SI Trade
 15:17:11 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 1 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 15:13:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 14:48:51 - 10-Jul-25
Unknown* 0 €42.60 SI Trade
 14:46:01 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 14:45:24 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 14:39:57 - 10-Jul-25
Unknown* 0 €43.05 SI Trade
 14:31:51 - 10-Jul-25
Unknown* 0 €43.10 SI Trade
 13:44:28 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 13:28:49 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 13:28:49 - 10-Jul-25
Unknown* 0 €42.95 SI Trade
 13:18:03 - 10-Jul-25
Unknown* 0 €42.90 SI Trade
 13:06:57 - 10-Jul-25
Unknown* 0 €42.70 SI Trade
 11:56:03 - 10-Jul-25
Unknown* 1 €43.00 SI Trade
 11:00:22 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 10:40:22 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 09:40:10 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 09:07:00 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 09:07:00 - 10-Jul-25
Unknown* 0 €42.85 SI Trade
 08:58:58 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 08:15:40 - 10-Jul-25
Unknown* 0 €42.90 SI Trade
 08:11:59 - 10-Jul-25
Unknown* 0 €42.90 SI Trade
 08:11:59 - 10-Jul-25
Unknown* 0 €42.90 SI Trade
 08:06:00 - 10-Jul-25
Unknown* 0 €42.65 SI Trade
 08:01:06 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 3 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 43 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 6 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €42.80 SI Trade
 08:00:26 - 10-Jul-25
Unknown* 0 €43.00 SI Trade
 16:05:00 - 09-Jul-25
Unknown* 0 €42.80 SI Trade
 15:33:34 - 09-Jul-25
Unknown* 0 €42.60 SI Trade
 15:33:23 - 09-Jul-25
Unknown* 2 €42.60 SI Trade
 14:03:12 - 09-Jul-25
Unknown* 0 €42.35 SI Trade
 09:17:03 - 09-Jul-25
Unknown* 0 €42.55 SI Trade
 09:15:10 - 09-Jul-25
Unknown* 0 €42.15 SI Trade
 08:16:33 - 09-Jul-25
Unknown* 0 €42.15 SI Trade
 08:16:33 - 09-Jul-25
Unknown* 0 €42.05 SI Trade
 08:03:00 - 09-Jul-25
Unknown* 0 €42.20 SI Trade
 08:00:24 - 09-Jul-25
Unknown* 0 €41.60 SI Trade
 08:00:24 - 09-Jul-25
Unknown* 0 €42.15 SI Trade
 16:18:57 - 08-Jul-25
Unknown* 0 €42.15 SI Trade
 16:14:02 - 08-Jul-25
Unknown* 43 €42.20 SI Trade
 16:03:02 - 08-Jul-25
Unknown* 0 €42.00 OTC Trade
 15:54:12 - 08-Jul-25
Unknown* 0 €42.00 SI Trade
 15:34:33 - 08-Jul-25
Unknown* 0 €41.75 SI Trade
 15:21:42 - 08-Jul-25
Unknown* 0 €41.50 SI Trade
 14:58:07 - 08-Jul-25
Unknown* 0 €41.70 SI Trade
 14:33:35 - 08-Jul-25
Unknown* 0 €41.60 SI Trade
 14:30:28 - 08-Jul-25
Unknown* 0 €41.50 SI Trade
 14:10:13 - 08-Jul-25
Unknown* 0 €41.40 SI Trade
 11:35:22 - 08-Jul-25
Unknown* 24 €40.90 OTC Trade
 09:18:30 - 08-Jul-25
Unknown* 709 €40.90 OTC Trade
 09:18:30 - 08-Jul-25
Unknown* 24 €40.90 OTC Trade
 09:18:30 - 08-Jul-25
Unknown* 8 €40.90 SI Trade
 08:58:20 - 08-Jul-25
Unknown* 0 €41.10 SI Trade
 08:12:25 - 08-Jul-25
Unknown* 0 €41.25 SI Trade
 08:09:23 - 08-Jul-25
Unknown* 0 €41.10 SI Trade
 08:07:18 - 08-Jul-25
Unknown* 0 €41.25 SI Trade
 08:01:36 - 08-Jul-25
Unknown* 0 €41.30 SI Trade
 08:00:09 - 08-Jul-25
Unknown* 0 €41.30 SI Trade
 08:00:09 - 08-Jul-25
Unknown* 0 €41.30 SI Trade
 08:00:09 - 08-Jul-25
Unknown* 0 €40.90 SI Trade
 08:00:09 - 08-Jul-25
Unknown* 0 €40.90 SI Trade
 08:00:09 - 08-Jul-25
Unknown* 0 €42.25 SI Trade
 16:29:00 - 07-Jul-25
Unknown* 0 €42.30 SI Trade
 16:00:30 - 07-Jul-25
Unknown* 0 €42.30 SI Trade
 15:55:30 - 07-Jul-25
Unknown* 0 €42.30 SI Trade
 15:51:42 - 07-Jul-25
Unknown* 0 €42.30 SI Trade
 15:51:42 - 07-Jul-25
Unknown* 0 €42.05 SI Trade
 15:40:30 - 07-Jul-25
Unknown* 0 €42.15 SI Trade
 15:10:28 - 07-Jul-25
Unknown* 0 €42.25 SI Trade
 14:58:47 - 07-Jul-25
Unknown* 2 €42.10 SI Trade
 14:45:28 - 07-Jul-25
Unknown* 0 €42.10 SI Trade
 14:38:42 - 07-Jul-25
Unknown* 0 €42.10 SI Trade
 14:38:42 - 07-Jul-25
Unknown* 0 €42.05 SI Trade
 12:55:49 - 07-Jul-25
Unknown* 0 €42.10 SI Trade
 12:55:25 - 07-Jul-25
Unknown* 0 €42.00 SI Trade
 12:25:24 - 07-Jul-25
Unknown* 0 €42.15 SI Trade
 10:13:26 - 07-Jul-25
Unknown* 0 €42.30 SI Trade
 10:02:42 - 07-Jul-25
Unknown* 0 €42.60 SI Trade
 09:25:33 - 07-Jul-25
Unknown* 0 €42.60 SI Trade
 08:28:57 - 07-Jul-25
Unknown* 0 €42.50 SI Trade
 08:21:03 - 07-Jul-25
Unknown* 0 €42.45 SI Trade
 08:07:10 - 07-Jul-25
Unknown* 0 €42.45 SI Trade
 08:07:10 - 07-Jul-25
Unknown* 0 €42.45 SI Trade
 08:07:10 - 07-Jul-25
Unknown* 0 €42.45 SI Trade
 08:07:10 - 07-Jul-25
Unknown* 0 €42.35 OTC Trade
 08:00:33 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 1 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:25 - 07-Jul-25
Unknown* 0 €42.35 SI Trade
 16:24:13 - 04-Jul-25
Unknown* 0 €42.30 SI Trade
 13:00:28 - 04-Jul-25
Unknown* 0 €42.15 SI Trade
 11:50:25 - 04-Jul-25
Unknown* 0 €42.30 SI Trade
 09:53:05 - 04-Jul-25
Unknown* 0 €42.20 SI Trade
 09:17:40 - 04-Jul-25
Unknown* 0 €42.40 SI Trade
 08:05:46 - 04-Jul-25
Unknown* 0 €42.35 SI Trade
 08:00:01 - 04-Jul-25
Unknown* 0 €42.25 SI Trade
 15:28:40 - 03-Jul-25
Unknown* 21 €42.45 SI Trade
 15:28:40 - 03-Jul-25
Unknown* 0 €42.45 SI Trade
 14:50:11 - 03-Jul-25
Unknown* 0 €42.50 SI Trade
 14:05:08 - 03-Jul-25
Unknown* 0 €42.65 SI Trade
 10:46:07 - 03-Jul-25
Unknown* 13 €42.60 SI Trade
 09:59:28 - 03-Jul-25
Unknown* 0 €42.55 SI Trade
 08:35:39 - 03-Jul-25
Unknown* 3 €42.60 SI Trade
 08:14:50 - 03-Jul-25
Unknown* 0 €42.50 SI Trade
 08:05:34 - 03-Jul-25
Unknown* 0 €42.15 OTC Trade
 08:00:05 - 03-Jul-25
Unknown* 0 €42.20 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 1 €42.20 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 0 €42.20 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 2 €42.20 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 1 €42.15 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 0 €42.20 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 0 €42.15 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 0 €42.15 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 0 €42.20 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 0 €42.15 SI Trade
 08:00:04 - 03-Jul-25
Unknown* 2 €41.95 SI Trade
 16:18:51 - 02-Jul-25
Unknown* 0 €41.55 SI Trade
 14:40:34 - 02-Jul-25
Unknown* 0 €41.45 SI Trade
 12:54:13 - 02-Jul-25
Unknown* 0 €41.35 SI Trade
 10:25:11 - 02-Jul-25
Unknown* 1 €41.10 SI Trade
 09:35:49 - 02-Jul-25
Unknown* 0 €41.30 SI Trade
 09:35:49 - 02-Jul-25
Unknown* 0 €41.30 SI Trade
 09:35:49 - 02-Jul-25
Unknown* 0 €41.40 SI Trade
 08:29:44 - 02-Jul-25
Unknown* 0 €41.60 SI Trade
 08:02:34 - 02-Jul-25
Unknown* 1 €41.45 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 0 €41.60 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 0 €41.45 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 1 €41.45 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 0 €41.45 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 0 €41.60 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 0 €41.45 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 0 €41.45 SI Trade
 08:00:20 - 02-Jul-25
Unknown* 0 €41.45 SI Trade
 08:00:20 - 02-Jul-25
FTSE 100 Latest
Value8,943.90
Change-31.76