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 €46.10 SI Trade
 16:25:44 - 09-Jan-26
Unknown* 0 €45.80 SI Trade
 16:14:39 - 09-Jan-26
Unknown* 0 €45.75 SI Trade
 15:50:54 - 09-Jan-26
Unknown* 0 €45.60 SI Trade
 15:18:20 - 09-Jan-26
Unknown* 0 €45.65 SI Trade
 15:17:47 - 09-Jan-26
Unknown* 0 €45.70 SI Trade
 14:33:02 - 09-Jan-26
Unknown* 0 €45.60 SI Trade
 13:50:24 - 09-Jan-26
Unknown* 0 €45.40 SI Trade
 12:24:54 - 09-Jan-26
Unknown* 0 €45.60 SI Trade
 12:22:16 - 09-Jan-26
Unknown* 0 €45.70 SI Trade
 12:13:11 - 09-Jan-26
Unknown* 4 €45.65 SI Trade
 12:03:16 - 09-Jan-26
Unknown* 5 €45.40 SI Trade
 11:50:58 - 09-Jan-26
Unknown* 0 €45.60 SI Trade
 08:00:10 - 09-Jan-26
Unknown* 0 €45.40 SI Trade
 08:00:10 - 09-Jan-26
Unknown* 93 €45.30 OTC Trade
 08:56:07 - 08-Jan-26
Unknown* 93 €45.63 OTC Trade
 08:39:03 - 08-Jan-26
Unknown* 0 €45.45 SI Trade
 08:17:07 - 08-Jan-26
Unknown* 11 €45.65 OTC Trade
 08:00:44 - 08-Jan-26
Unknown* 0 €45.65 SI Trade
 08:00:25 - 08-Jan-26
Unknown* 0 €45.50 SI Trade
 08:00:25 - 08-Jan-26
Unknown* 0 €45.65 SI Trade
 08:00:25 - 08-Jan-26
Unknown* 0 €45.55 SI Trade
 16:27:02 - 07-Jan-26
Unknown* 0 €45.55 SI Trade
 15:59:10 - 07-Jan-26
Unknown* 0 €45.50 SI Trade
 15:38:16 - 07-Jan-26
Unknown* 0 €45.55 SI Trade
 11:06:09 - 07-Jan-26
Unknown* 0 €45.80 SI Trade
 08:03:39 - 07-Jan-26
Unknown* 0 €45.80 SI Trade
 08:00:25 - 07-Jan-26
Unknown* 0 €45.80 SI Trade
 08:00:25 - 07-Jan-26
Unknown* 1 €44.80 SI Trade
 15:02:42 - 06-Jan-26
Unknown* 0 €44.90 SI Trade
 14:47:13 - 06-Jan-26
Unknown* 0 €44.95 SI Trade
 14:34:29 - 06-Jan-26
Unknown* 0 €44.85 SI Trade
 14:28:13 - 06-Jan-26
Unknown* 0 €44.05 SI Trade
 09:00:00 - 06-Jan-26
Unknown* 0 €44.50 SI Trade
 08:22:00 - 06-Jan-26
Unknown* 0 €44.50 SI Trade
 08:22:00 - 06-Jan-26
Unknown* 0 €44.55 SI Trade
 08:11:03 - 06-Jan-26
Unknown* 0 €44.60 SI Trade
 08:08:02 - 06-Jan-26
Unknown* 120 €44.30 OTC Trade
 16:14:30 - 05-Jan-26
Unknown* 120 €44.30 OTC Trade
 16:14:30 - 05-Jan-26
Unknown* 0 €43.65 SI Trade
 13:34:13 - 05-Jan-26
Unknown* 0 €43.75 SI Trade
 10:41:08 - 05-Jan-26
Unknown* 0 €43.90 SI Trade
 09:11:32 - 05-Jan-26
Unknown* 0 €43.45 SI Trade
 08:22:27 - 05-Jan-26
Unknown* 0 €43.45 SI Trade
 08:20:24 - 05-Jan-26
Unknown* 0 €43.05 SI Trade
 08:08:46 - 05-Jan-26
Unknown* 7 €43.40 OTC Trade
 08:00:04 - 05-Jan-26
Unknown* 6 €43.35 OTC Trade
 08:00:04 - 05-Jan-26
Unknown* 0 €43.20 SI Trade
 08:00:03 - 05-Jan-26
Unknown* 0 €43.40 SI Trade
 08:00:03 - 05-Jan-26
Unknown* 0 €43.40 SI Trade
 08:00:03 - 05-Jan-26
Unknown* 0 €43.20 SI Trade
 08:00:03 - 05-Jan-26
Unknown* 4 €43.20 SI Trade
 08:00:03 - 05-Jan-26
Unknown* 0 €43.40 SI Trade
 08:00:03 - 05-Jan-26
Unknown* 0 €43.40 SI Trade
 08:00:03 - 05-Jan-26
Unknown* 4 €42.90 SI Trade
 15:05:53 - 02-Jan-26
Unknown* 0 €42.80 SI Trade
 14:32:30 - 02-Jan-26
Unknown* 0 €42.95 SI Trade
 13:18:28 - 02-Jan-26
Unknown* 3 €42.25 SI Trade
 11:35:33 - 02-Jan-26
Unknown* 0 €42.70 SI Trade
 10:10:33 - 02-Jan-26
Unknown* 0 €42.75 SI Trade
 09:28:53 - 02-Jan-26
Unknown* 4 €42.80 SI Trade
 09:28:00 - 02-Jan-26
Unknown* 0 €42.85 SI Trade
 08:35:25 - 02-Jan-26
Unknown* 0 €42.85 SI Trade
 08:35:25 - 02-Jan-26
Unknown* 0 €42.90 SI Trade
 08:08:02 - 02-Jan-26
Unknown* 0 €42.70 SI Trade
 08:05:03 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €42.70 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €42.70 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €42.70 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €43.00 SI Trade
 08:00:05 - 02-Jan-26
Unknown* 0 €41.90 SI Trade
 12:07:32 - 31-Dec-25
Unknown* 2 €41.80 SI Trade
 14:54:15 - 30-Dec-25
Unknown* 1 €40.90 SI Trade
 09:29:29 - 30-Dec-25
Unknown* 3 €41.00 SI Trade
 09:03:15 - 30-Dec-25
Unknown* 0 €41.20 SI Trade
 08:14:11 - 30-Dec-25
Unknown* 0 €41.20 SI Trade
 08:11:44 - 30-Dec-25
Unknown* 13 €40.90 SI Trade
 08:00:12 - 30-Dec-25
Unknown* 31 €40.90 SI Trade
 08:00:05 - 30-Dec-25
Unknown* 0 €41.20 SI Trade
 08:00:05 - 30-Dec-25
Unknown* 0 €41.20 SI Trade
 14:36:31 - 29-Dec-25
Unknown* 0 €41.20 SI Trade
 14:10:19 - 29-Dec-25
Unknown* 0 €41.00 SI Trade
 12:16:59 - 29-Dec-25
Unknown* 1 €41.00 SI Trade
 12:16:59 - 29-Dec-25
Unknown* 0 €41.00 SI Trade
 12:16:56 - 29-Dec-25
Unknown* 0 €40.95 SI Trade
 09:14:02 - 29-Dec-25
Unknown* 0 €41.25 SI Trade
 08:21:34 - 29-Dec-25
Unknown* 0 €41.30 SI Trade
 08:18:33 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:11:53 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:11:53 - 29-Dec-25
Unknown* 2 €41.40 OTC Trade
 08:00:46 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 7 €41.05 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.05 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 1 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.40 SI Trade
 08:00:22 - 29-Dec-25
Unknown* 0 €41.50 SI Trade
 08:16:12 - 24-Dec-25
Unknown* 0 €41.60 SI Trade
 08:00:09 - 24-Dec-25
Unknown* 0 €41.80 SI Trade
 14:34:39 - 23-Dec-25
Unknown* 0 €41.80 SI Trade
 11:02:45 - 23-Dec-25
Unknown* 0 €41.70 SI Trade
 08:32:47 - 23-Dec-25
Unknown* 0 €41.70 SI Trade
 08:32:47 - 23-Dec-25
Unknown* 0 €41.70 SI Trade
 08:32:47 - 23-Dec-25
Unknown* 0 €41.60 SI Trade
 14:34:02 - 22-Dec-25
Unknown* 0 €41.40 SI Trade
 13:04:10 - 22-Dec-25
Unknown* 2 €41.00 SI Trade
 10:30:33 - 22-Dec-25
Unknown* 0 €41.00 SI Trade
 10:30:33 - 22-Dec-25
Unknown* 0 €41.20 SI Trade
 10:03:49 - 22-Dec-25
Unknown* 8 €41.15 SI Trade
 09:55:40 - 22-Dec-25
Unknown* 0 €41.55 SI Trade
 08:26:30 - 22-Dec-25
Unknown* 0 €41.55 SI Trade
 08:26:30 - 22-Dec-25
Unknown* 0 €41.55 SI Trade
 08:19:03 - 22-Dec-25
Unknown* 0 €41.55 SI Trade
 08:15:41 - 22-Dec-25
Unknown* 0 €41.20 SI Trade
 08:00:27 - 22-Dec-25
Unknown* 1 €41.60 SI Trade
 08:00:27 - 22-Dec-25
Unknown* 0 €41.60 SI Trade
 08:00:27 - 22-Dec-25
Unknown* 0 €41.60 SI Trade
 08:00:27 - 22-Dec-25
Unknown* 2 €41.60 SI Trade
 16:28:29 - 19-Dec-25
Unknown* 0 €41.60 SI Trade
 15:48:39 - 19-Dec-25
Unknown* 0 €41.70 SI Trade
 14:31:12 - 19-Dec-25
Unknown* 1 €41.75 SI Trade
 10:08:45 - 19-Dec-25
Unknown* 0 €41.95 SI Trade
 09:05:09 - 19-Dec-25
Unknown* 0 €42.00 SI Trade
 08:48:00 - 19-Dec-25
Unknown* 0 €42.00 SI Trade
 08:48:00 - 19-Dec-25
Unknown* 0 €42.00 SI Trade
 08:01:24 - 19-Dec-25
Unknown* 1 €41.80 SI Trade
 08:00:25 - 19-Dec-25
Unknown* 0 €41.80 SI Trade
 08:00:25 - 19-Dec-25
Unknown* 0 €41.80 SI Trade
 08:00:25 - 19-Dec-25
Unknown* 0 €41.80 SI Trade
 15:54:02 - 18-Dec-25
Unknown* 0 €41.90 SI Trade
 15:45:57 - 18-Dec-25
Unknown* 0 €41.65 SI Trade
 13:14:25 - 18-Dec-25
Unknown* 0 €41.80 SI Trade
 09:08:54 - 18-Dec-25
Unknown* 0 €42.15 SI Trade
 08:15:09 - 18-Dec-25
Unknown* 0 €43.20 SI Trade
 08:25:09 - 17-Dec-25
Unknown* 8 €43.00 SI Trade
 08:00:21 - 17-Dec-25
Unknown* 0 €42.90 SI Trade
 14:43:59 - 16-Dec-25
Unknown* 0 €42.90 SI Trade
 14:43:59 - 16-Dec-25
Unknown* 0 €43.10 SI Trade
 14:43:59 - 16-Dec-25
Unknown* 0 €42.90 SI Trade
 13:43:41 - 16-Dec-25
Unknown* 0 €42.90 SI Trade
 13:24:52 - 16-Dec-25
Unknown* 0 €42.90 SI Trade
 12:24:39 - 16-Dec-25
Unknown* 0 €43.15 SI Trade
 12:24:39 - 16-Dec-25
Unknown* 0 €43.05 SI Trade
 12:08:19 - 16-Dec-25
Unknown* 0 €42.90 SI Trade
 09:53:27 - 16-Dec-25
Unknown* 0 €43.20 SI Trade
 08:20:34 - 16-Dec-25
Unknown* 0 €43.20 SI Trade
 08:20:34 - 16-Dec-25
Unknown* 0 €43.15 SI Trade
 08:06:18 - 16-Dec-25
Unknown* 0 €42.70 SI Trade
 14:42:24 - 15-Dec-25
Unknown* 0 €42.80 SI Trade
 14:34:24 - 15-Dec-25
Unknown* 0 €42.80 SI Trade
 14:34:24 - 15-Dec-25
Unknown* 17 €42.10 SI Trade
 11:44:09 - 15-Dec-25
Unknown* 4,000 €41.40 Negotiated Trade
 10:37:33 - 15-Dec-25
Unknown* 0 €41.50 SI Trade
 10:28:56 - 15-Dec-25
Unknown* 0 €41.30 SI Trade
 09:42:26 - 15-Dec-25
Unknown* 6,736 €41.325 Negotiated Trade
 09:41:11 - 15-Dec-25
Unknown* 0 €41.60 SI Trade
 08:25:32 - 15-Dec-25
Unknown* 0 €41.60 SI Trade
 08:22:53 - 15-Dec-25
Unknown* 0 €41.80 SI Trade
 08:21:49 - 15-Dec-25
Unknown* 0 €41.50 SI Trade
 08:12:10 - 15-Dec-25
Unknown* 0 €42.00 SI Trade
 08:00:05 - 15-Dec-25
Unknown* 0 €41.60 SI Trade
 08:00:05 - 15-Dec-25
Unknown* 0 €42.00 SI Trade
 08:00:05 - 15-Dec-25
Unknown* 0 €42.00 SI Trade
 08:00:05 - 15-Dec-25
Unknown* 0 €41.50 SI Trade
 16:09:12 - 12-Dec-25
Unknown* 0 €43.30 SI Trade
 14:31:11 - 12-Dec-25
Unknown* 5 €43.05 OTC Trade
 13:30:39 - 12-Dec-25
Unknown* 0 €43.30 SI Trade
 12:19:02 - 12-Dec-25
Unknown* 0 €43.35 SI Trade
 10:51:21 - 12-Dec-25
Unknown* 0 €42.60 SI Trade
 08:46:16 - 12-Dec-25
Unknown* 0 €42.60 SI Trade
 08:40:50 - 12-Dec-25
Unknown* 0 €42.60 SI Trade
 08:40:50 - 12-Dec-25
Unknown* 0 €42.60 SI Trade
 08:00:05 - 12-Dec-25
Unknown* 0 €42.60 SI Trade
 08:00:05 - 12-Dec-25
Unknown* 4 €42.40 SI Trade
 12:07:47 - 11-Dec-25
Unknown* 0 €42.90 SI Trade
 09:20:10 - 11-Dec-25
Unknown* 0 €42.55 SI Trade
 09:20:10 - 11-Dec-25
Unknown* 0 €42.45 SI Trade
 09:00:21 - 11-Dec-25
Unknown* 0 €42.80 SI Trade
 09:00:21 - 11-Dec-25
Unknown* 0 €42.80 SI Trade
 08:09:54 - 11-Dec-25
Unknown* 0 €42.40 SI Trade
 08:00:14 - 11-Dec-25
Unknown* 0 €42.80 SI Trade
 08:00:14 - 11-Dec-25
Unknown* 0 €42.40 SI Trade
 08:00:14 - 11-Dec-25
Unknown* 0 €42.70 SI Trade
 15:18:49 - 10-Dec-25
Unknown* 0 €42.90 SI Trade
 15:00:58 - 10-Dec-25
Unknown* 0 €42.90 SI Trade
 12:59:05 - 10-Dec-25
FTSE 100 Latest
Value10,124.60
Change79.91