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* 0 €39.80 SI Trade
 14:35:41 - 02-Apr-26
Unknown* 0 €39.80 SI Trade
 14:35:41 - 02-Apr-26
Unknown* 2 €40.00 OTC Trade
 12:12:24 - 02-Apr-26
Unknown* 0 €40.00 SI Trade
 12:05:24 - 02-Apr-26
Unknown* 0 €40.00 SI Trade
 12:05:08 - 02-Apr-26
Unknown* 0 €40.00 SI Trade
 10:59:01 - 02-Apr-26
Unknown* 2 €40.00 OTC Trade
 10:44:02 - 02-Apr-26
Unknown* 0 €40.10 SI Trade
 10:22:47 - 02-Apr-26
Unknown* 0 €40.30 SI Trade
 08:49:01 - 02-Apr-26
Unknown* 0 €40.70 SI Trade
 08:49:01 - 02-Apr-26
Unknown* 0 €40.70 SI Trade
 08:49:01 - 02-Apr-26
Unknown* 0 €40.70 SI Trade
 08:49:01 - 02-Apr-26
Unknown* 2 €40.65 OTC Trade
 08:39:55 - 02-Apr-26
Unknown* 0 €40.65 SI Trade
 08:30:51 - 02-Apr-26
Unknown* 0 €40.75 SI Trade
 08:09:33 - 02-Apr-26
Unknown* 0 €41.35 SI Trade
 16:29:12 - 01-Apr-26
Unknown* 0 €41.35 SI Trade
 16:29:12 - 01-Apr-26
Unknown* 0 €41.25 SI Trade
 16:15:40 - 01-Apr-26
Unknown* 0 €40.90 SI Trade
 16:15:40 - 01-Apr-26
Unknown* 0 €41.40 SI Trade
 14:32:52 - 01-Apr-26
Unknown* 2,098 €40.89814 Currency Conversion
Negotiated Trade
 13:10:30 - 01-Apr-26
Unknown* 0 €40.90 SI Trade
 10:52:22 - 01-Apr-26
Unknown* 0 €40.70 SI Trade
 09:57:10 - 01-Apr-26
Unknown* 0 €41.55 SI Trade
 09:05:45 - 01-Apr-26
Unknown* 0 €41.25 SI Trade
 08:35:01 - 01-Apr-26
Unknown* 0 €40.90 SI Trade
 08:10:16 - 01-Apr-26
Unknown* 0 €40.60 SI Trade
 08:00:12 - 01-Apr-26
Unknown* 1 €40.60 SI Trade
 08:00:12 - 01-Apr-26
Unknown* 0 €40.00 SI Trade
 16:13:26 - 31-Mar-26
Unknown* 0 €40.00 SI Trade
 15:47:54 - 31-Mar-26
Unknown* 5 €40.10 OTC Trade
 14:59:06 - 31-Mar-26
Unknown* 2 €40.20 OTC Trade
 14:32:23 - 31-Mar-26
Unknown* 0 €40.45 SI Trade
 13:50:50 - 31-Mar-26
Unknown* 0 €40.50 SI Trade
 13:49:46 - 31-Mar-26
Unknown* 0 €40.20 SI Trade
 12:17:10 - 31-Mar-26
Unknown* 5 €40.40 OTC Trade
 10:01:24 - 31-Mar-26
Unknown* 0 €40.80 SI Trade
 09:07:48 - 31-Mar-26
Unknown* 0 €40.40 SI Trade
 08:30:08 - 31-Mar-26
Unknown* 0 €40.00 SI Trade
 08:00:12 - 31-Mar-26
Unknown* 0 €39.80 SI Trade
 14:42:55 - 30-Mar-26
Unknown* 0 €39.80 SI Trade
 14:42:55 - 30-Mar-26
Unknown* 0 €39.80 SI Trade
 14:21:49 - 30-Mar-26
Unknown* 2 €39.75 OTC Trade
 14:21:04 - 30-Mar-26
Unknown* 0 €39.60 SI Trade
 14:11:50 - 30-Mar-26
Unknown* 0 €39.60 SI Trade
 13:19:09 - 30-Mar-26
Unknown* 0 €39.75 SI Trade
 12:46:07 - 30-Mar-26
Unknown* 0 €39.90 SI Trade
 12:45:54 - 30-Mar-26
Unknown* 0 €39.60 SI Trade
 09:11:06 - 30-Mar-26
Unknown* 0 €39.60 SI Trade
 09:11:06 - 30-Mar-26
Unknown* 0 €39.60 SI Trade
 08:49:11 - 30-Mar-26
Unknown* 0 €39.70 SI Trade
 08:15:53 - 30-Mar-26
Unknown* 0 €39.70 SI Trade
 08:15:53 - 30-Mar-26
Unknown* 1 €39.75 SI Trade
 08:04:57 - 30-Mar-26
Unknown* 0 €39.70 SI Trade
 15:23:53 - 27-Mar-26
Unknown* 0 €39.85 SI Trade
 10:02:14 - 27-Mar-26
Unknown* 0 €39.90 SI Trade
 09:40:35 - 27-Mar-26
Unknown* 12 €39.50 OTC Trade
 09:18:30 - 27-Mar-26
Unknown* 0 €40.00 SI Trade
 09:08:24 - 27-Mar-26
Unknown* 0 €39.85 SI Trade
 09:02:18 - 27-Mar-26
Unknown* 0 €41.15 SI Trade
 08:00:34 - 27-Mar-26
Unknown* 1 €41.10 SI Trade
 08:00:32 - 27-Mar-26
Unknown* 0 €41.15 SI Trade
 08:00:23 - 27-Mar-26
Unknown* 0 €41.15 SI Trade
 08:00:23 - 27-Mar-26
Unknown* 0 €40.90 SI Trade
 16:21:09 - 26-Mar-26
Unknown* 0 €40.65 SI Trade
 15:42:08 - 26-Mar-26
Unknown* 0 €40.60 SI Trade
 13:42:50 - 26-Mar-26
Unknown* 0 €40.60 SI Trade
 13:42:50 - 26-Mar-26
Unknown* 0 €40.55 SI Trade
 12:36:31 - 26-Mar-26
Unknown* 0 €40.40 SI Trade
 11:28:56 - 26-Mar-26
Unknown* 0 €40.55 SI Trade
 11:15:10 - 26-Mar-26
Unknown* 1 €40.55 SI Trade
 11:15:07 - 26-Mar-26
Unknown* 1 €40.55 SI Trade
 11:10:33 - 26-Mar-26
Unknown* 1 €40.55 SI Trade
 11:04:32 - 26-Mar-26
Unknown* 1 €40.50 SI Trade
 11:04:32 - 26-Mar-26
Unknown* 0 €40.45 SI Trade
 11:04:31 - 26-Mar-26
Unknown* 1 €40.50 SI Trade
 11:04:31 - 26-Mar-26
Unknown* 0 €40.45 SI Trade
 09:59:26 - 26-Mar-26
Unknown* 0 €40.70 SI Trade
 08:37:17 - 26-Mar-26
Unknown* 0 €40.70 SI Trade
 08:37:17 - 26-Mar-26
Unknown* 0 €40.65 SI Trade
 08:09:15 - 26-Mar-26
Unknown* 1 €40.60 SI Trade
 08:09:00 - 26-Mar-26
Unknown* 0 €40.40 SI Trade
 08:01:13 - 26-Mar-26
Unknown* 0 €40.40 SI Trade
 08:00:24 - 26-Mar-26
Unknown* 0 €40.40 SI Trade
 08:00:24 - 26-Mar-26
Unknown* 0 €41.30 SI Trade
 14:08:01 - 25-Mar-26
Unknown* 0 €41.35 SI Trade
 11:22:20 - 25-Mar-26
Unknown* 0 €41.35 SI Trade
 09:12:24 - 25-Mar-26
Unknown* 12 €41.20 OTC Trade
 08:06:46 - 25-Mar-26
Unknown* 0 €41.20 SI Trade
 08:00:21 - 25-Mar-26
Unknown* 0 €41.20 SI Trade
 08:00:21 - 25-Mar-26
Unknown* 0 €40.60 SI Trade
 10:16:59 - 24-Mar-26
Unknown* 0 €40.85 SI Trade
 10:16:59 - 24-Mar-26
Unknown* 0 €40.60 SI Trade
 09:22:06 - 24-Mar-26
Unknown* 2 €40.60 SI Trade
 09:22:01 - 24-Mar-26
Unknown* 0 €40.90 SI Trade
 08:42:04 - 24-Mar-26
Unknown* 0 €40.90 SI Trade
 08:19:01 - 24-Mar-26
Unknown* 0 €40.90 SI Trade
 08:19:01 - 24-Mar-26
Unknown* 0 €40.90 SI Trade
 08:06:31 - 24-Mar-26
Unknown* 0 €41.40 SI Trade
 08:05:09 - 24-Mar-26
Unknown* 0 €41.40 SI Trade
 08:02:12 - 24-Mar-26
Unknown* 0 €41.40 SI Trade
 08:02:12 - 24-Mar-26
Unknown* 0 €41.40 SI Trade
 08:02:12 - 24-Mar-26
Unknown* 0 €41.80 SI Trade
 15:29:16 - 23-Mar-26
Unknown* 0 €41.80 SI Trade
 14:27:27 - 23-Mar-26
Unknown* 1 €41.80 SI Trade
 14:27:26 - 23-Mar-26
Unknown* 0 €41.80 SI Trade
 13:33:48 - 23-Mar-26
Unknown* 0 €41.00 SI Trade
 11:35:01 - 23-Mar-26
Unknown* 0 €40.00 SI Trade
 11:04:10 - 23-Mar-26
Unknown* 128 €39.22156 Currency Conversion
Negotiated Trade
 09:33:36 - 23-Mar-26
Unknown* 4 €39.36 OTC Trade
 08:48:00 - 23-Mar-26
Unknown* 5 €39.70 OTC Trade
 08:47:53 - 23-Mar-26
Unknown* 0 €39.70 SI Trade
 08:45:34 - 23-Mar-26
Unknown* 42 €39.00 OTC Trade
 08:07:35 - 23-Mar-26
Unknown* 0 €38.50 SI Trade
 08:03:23 - 23-Mar-26
Unknown* 0 €37.60 SI Trade
 08:03:23 - 23-Mar-26
Unknown* 0 €37.60 SI Trade
 08:03:23 - 23-Mar-26
Unknown* 0 €37.60 SI Trade
 08:03:23 - 23-Mar-26
Unknown* 0 €37.60 SI Trade
 08:03:23 - 23-Mar-26
Unknown* 0 €37.50 SI Trade
 08:03:23 - 23-Mar-26
Unknown* 0 €37.50 SI Trade
 08:03:23 - 23-Mar-26
Unknown* 1 €37.50 OTC Trade
 08:00:41 - 23-Mar-26
Unknown* 0 €40.30 SI Trade
 15:39:59 - 20-Mar-26
Unknown* 0 €40.75 SI Trade
 14:31:48 - 20-Mar-26
Unknown* 116 €40.77416 Currency Conversion
Negotiated Trade
 14:18:34 - 20-Mar-26
Unknown* 0 €40.80 SI Trade
 13:59:03 - 20-Mar-26
Unknown* 0 €40.90 SI Trade
 13:05:00 - 20-Mar-26
Unknown* 0 €40.80 SI Trade
 10:57:30 - 20-Mar-26
Unknown* 0 €40.70 SI Trade
 09:57:54 - 20-Mar-26
Unknown* 0 €41.10 SI Trade
 08:30:41 - 20-Mar-26
Unknown* 0 €41.00 SI Trade
 08:21:29 - 20-Mar-26
Unknown* 0 €40.75 SI Trade
 13:51:01 - 19-Mar-26
Unknown* 0 €40.60 SI Trade
 13:18:56 - 19-Mar-26
Unknown* 0 €40.80 SI Trade
 11:30:10 - 19-Mar-26
Unknown* 0 €40.80 SI Trade
 08:29:52 - 19-Mar-26
Unknown* 0 €40.90 SI Trade
 08:29:07 - 19-Mar-26
Unknown* 0 €40.90 SI Trade
 08:06:46 - 19-Mar-26
Unknown* 1 €40.90 SI Trade
 08:00:14 - 19-Mar-26
Unknown* 0 €40.80 SI Trade
 08:00:12 - 19-Mar-26
Unknown* 1 €40.90 SI Trade
 08:00:12 - 19-Mar-26
Unknown* 0 €41.40 SI Trade
 14:04:29 - 18-Mar-26
Unknown* 1 €41.40 SI Trade
 13:58:50 - 18-Mar-26
Unknown* 1 €41.40 SI Trade
 13:56:47 - 18-Mar-26
Unknown* 0 €41.40 SI Trade
 13:56:46 - 18-Mar-26
Unknown* 0 €41.50 SI Trade
 13:44:33 - 18-Mar-26
Unknown* 0 €42.00 SI Trade
 12:13:32 - 18-Mar-26
Unknown* 0 €42.00 SI Trade
 08:20:51 - 18-Mar-26
Unknown* 0 €41.90 SI Trade
 16:07:32 - 17-Mar-26
Unknown* 1 €42.40 SI Trade
 15:29:20 - 17-Mar-26
Unknown* 0 €42.40 SI Trade
 15:06:09 - 17-Mar-26
Unknown* 0 €42.40 SI Trade
 14:52:46 - 17-Mar-26
Unknown* 0 €42.60 SI Trade
 13:59:33 - 17-Mar-26
Unknown* 0 €42.60 SI Trade
 13:38:00 - 17-Mar-26
Unknown* 0 €41.80 SI Trade
 11:14:19 - 17-Mar-26
Unknown* 0 €42.40 SI Trade
 09:35:00 - 17-Mar-26
Unknown* 0 €42.45 SI Trade
 09:14:33 - 17-Mar-26
Unknown* 0 €42.90 SI Trade
 08:00:14 - 17-Mar-26
Unknown* 0 €43.10 SI Trade
 16:12:23 - 16-Mar-26
Unknown* 0 €43.15 SI Trade
 15:41:51 - 16-Mar-26
Unknown* 0 €43.15 SI Trade
 14:41:55 - 16-Mar-26
Unknown* 0 €42.95 SI Trade
 13:36:53 - 16-Mar-26
Unknown* 0 €43.00 SI Trade
 12:17:18 - 16-Mar-26
Unknown* 0 €43.00 SI Trade
 11:57:15 - 16-Mar-26
Unknown* 0 €41.70 SI Trade
 08:45:39 - 16-Mar-26
Unknown* 0 €41.80 SI Trade
 08:14:43 - 16-Mar-26
Unknown* 0 €42.00 SI Trade
 08:00:18 - 16-Mar-26
Unknown* 0 €42.05 SI Trade
 08:00:17 - 16-Mar-26
Unknown* 0 €42.05 SI Trade
 08:00:17 - 16-Mar-26
Unknown* 0 €42.05 SI Trade
 08:00:17 - 16-Mar-26
Unknown* 12 €42.40 OTC Trade
 16:12:30 - 13-Mar-26
Unknown* 0 €42.75 SI Trade
 14:43:55 - 13-Mar-26
Unknown* 2 €42.55 OTC Trade
 14:20:45 - 13-Mar-26
Unknown* 1 €42.55 OTC Trade
 14:10:57 - 13-Mar-26
Unknown* 1 €42.55 OTC Trade
 14:01:13 - 13-Mar-26
Unknown* 1 €42.55 OTC Trade
 13:51:32 - 13-Mar-26
Unknown* 0 €42.80 SI Trade
 13:49:56 - 13-Mar-26
Unknown* 1 €42.50 OTC Trade
 13:32:18 - 13-Mar-26
Unknown* 1 €42.45 OTC Trade
 13:22:33 - 13-Mar-26
Unknown* 1 €42.35 OTC Trade
 13:12:45 - 13-Mar-26
Unknown* 1 €42.30 OTC Trade
 12:43:32 - 13-Mar-26
Unknown* 1 €42.05 OTC Trade
 11:54:47 - 13-Mar-26
Unknown* 1 €42.05 OTC Trade
 11:44:59 - 13-Mar-26
Unknown* 1 €42.05 OTC Trade
 11:06:03 - 13-Mar-26
Unknown* 1 €42.00 OTC Trade
 10:46:33 - 13-Mar-26
Unknown* 1 €42.00 OTC Trade
 10:36:50 - 13-Mar-26
Unknown* 1 €42.00 OTC Trade
 09:48:04 - 13-Mar-26
Unknown* 1 €42.00 OTC Trade
 09:38:17 - 13-Mar-26
Unknown* 2 €42.30 SI Trade
 08:50:25 - 13-Mar-26
Unknown* 0 €42.55 SI Trade
 08:50:25 - 13-Mar-26
Unknown* 1 €42.30 OTC Trade
 08:49:29 - 13-Mar-26
Unknown* 0 €42.60 SI Trade
 08:00:43 - 13-Mar-26
Unknown* 1 €42.40 SI Trade
 08:00:27 - 13-Mar-26
Unknown* 0 €42.40 SI Trade
 08:00:26 - 13-Mar-26
Unknown* 0 €43.30 SI Trade
 15:12:59 - 12-Mar-26
Unknown* 0 €43.30 SI Trade
 15:12:56 - 12-Mar-26
Unknown* 0 €43.30 SI Trade
 15:05:04 - 12-Mar-26
Unknown* 1 €43.35 SI Trade
 15:01:27 - 12-Mar-26
Unknown* 2 €43.15 OTC Trade
 14:06:46 - 12-Mar-26
Unknown* 2 €43.15 OTC Trade
 13:54:20 - 12-Mar-26
Unknown* 0 €43.40 SI Trade
 13:38:37 - 12-Mar-26
Unknown* 0 €43.40 SI Trade
 13:07:49 - 12-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50