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!

Adecco N Ord (0QNM) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 141 21.08284 OTC Trade
 17:53:45 - 22-Sep-25
Unknown* 30,300 21.16 SI Trade
 17:42:30 - 22-Sep-25
Unknown* 1,847 21.12 OTC Trade
 17:36:47 - 22-Sep-25
Unknown* 1,949 21.11368 OTC Trade
 17:34:31 - 22-Sep-25
Unknown* 1,828 21.12 OTC Trade
 17:34:31 - 22-Sep-25
Unknown* 348 21.12 OTC Trade
 17:34:30 - 22-Sep-25
Unknown* 898 21.12 OTC Trade
 17:34:29 - 22-Sep-25
Unknown* 3,181 21.09586 OTC Trade
 17:27:57 - 22-Sep-25
Unknown* 6 21.15843 OTC Trade
 17:27:00 - 22-Sep-25
Unknown* 456 21.09671 OTC Trade
 17:23:19 - 22-Sep-25
Unknown* 84,563 21.124 OTC Trade
 17:22:33 - 22-Sep-25
Unknown* 75 21.25973 OTC Trade
 17:21:10 - 22-Sep-25
Unknown* 74 21.19973 OTC Trade
 17:08:52 - 22-Sep-25
Unknown* 1,543 21.11894 OTC Trade
 17:06:09 - 22-Sep-25
Unknown* 11,760 21.08016 OTC Trade
 17:04:39 - 22-Sep-25
Unknown* 1,092 21.12517 OTC Trade
 17:04:39 - 22-Sep-25
Unknown* 374 21.00 OTC Trade
 17:04:39 - 22-Sep-25
Unknown* 555 21.08961 OTC Trade
 16:55:26 - 22-Sep-25
Unknown* 32,737 21.12253 SI Trade
Negotiated Trade
 16:33:05 - 22-Sep-25
Unknown* 2 21.12414 OTC Trade
 16:20:00 - 22-Sep-25
Unknown* 626 21.14 SI Trade
 16:19:40 - 22-Sep-25
Unknown* 4 21.09485 OTC Trade
 16:18:05 - 22-Sep-25
Unknown* 22 21.08 SI Trade
 16:17:14 - 22-Sep-25
Unknown* 28 21.08 OTC Trade
 16:15:47 - 22-Sep-25
Unknown* 3 21.08816 OTC Trade
 16:14:15 - 22-Sep-25
Unknown* 3 21.10034 OTC Trade
 16:10:15 - 22-Sep-25
Unknown* 438 21.10 OTC Trade
 16:08:44 - 22-Sep-25
Unknown* 502 21.12 SI Trade
 16:06:59 - 22-Sep-25
Unknown* 3 21.08952 OTC Trade
 16:05:55 - 22-Sep-25
Unknown* 13 21.08952 OTC Trade
 16:05:54 - 22-Sep-25
Unknown* 26 21.10 SI Trade
 16:05:21 - 22-Sep-25
Unknown* 266 21.10 SI Trade
 16:05:21 - 22-Sep-25
Unknown* 188 21.09 SI Trade
 16:05:10 - 22-Sep-25
Unknown* 156 21.09 SI Trade
 16:01:43 - 22-Sep-25
Unknown* 401 21.09 SI Trade
 16:01:43 - 22-Sep-25
Unknown* 3 21.07032 OTC Trade
 16:01:15 - 22-Sep-25
Unknown* 7 21.06 OTC Trade
 15:59:23 - 22-Sep-25
Unknown* 2 21.05339 OTC Trade
 15:57:45 - 22-Sep-25
Unknown* 22 21.05339 OTC Trade
 15:57:05 - 22-Sep-25
Unknown* 3 21.06 OTC Trade
 15:55:10 - 22-Sep-25
Unknown* 7 21.06 OTC Trade
 15:54:30 - 22-Sep-25
Unknown* 1 21.06063 OTC Trade
 15:54:21 - 22-Sep-25
Unknown* 192 21.04 SI Trade
 15:53:04 - 22-Sep-25
Unknown* 11 21.06917 OTC Trade
 15:51:40 - 22-Sep-25
Unknown* 231 21.04 SI Trade
 15:51:33 - 22-Sep-25
Unknown* 138 21.08 SI Trade
 15:51:27 - 22-Sep-25
Unknown* 186 21.06 SI Trade
 15:47:07 - 22-Sep-25
Unknown* 2 21.0627 OTC Trade
 15:46:55 - 22-Sep-25
Unknown* 20 21.0627 OTC Trade
 15:46:40 - 22-Sep-25
Unknown* 179 21.04 SI Trade
 15:42:30 - 22-Sep-25
Unknown* 332 21.04 SI Trade
 15:42:26 - 22-Sep-25
Unknown* 2 21.10946 OTC Trade
 15:41:56 - 22-Sep-25
Unknown* 310 21.06 SI Trade
 15:39:52 - 22-Sep-25
Unknown* 768 21.09 OTC Trade
 15:39:49 - 22-Sep-25
Unknown* 299 21.08 SI Trade
 15:39:49 - 22-Sep-25
Unknown* 24 21.0926 OTC Trade
 15:39:05 - 22-Sep-25
Unknown* 24 21.0926 OTC Trade
 15:39:04 - 22-Sep-25
Unknown* 21 21.09686 OTC Trade
 15:37:00 - 22-Sep-25
Unknown* 21 21.09686 OTC Trade
 15:37:00 - 22-Sep-25
Unknown* 1 21.09764 OTC Trade
 15:36:11 - 22-Sep-25
Unknown* 1 21.10 OTC Trade
 15:35:31 - 22-Sep-25
Unknown* 2 21.10 OTC Trade
 15:32:14 - 22-Sep-25
Unknown* 26 21.08833 OTC Trade
 15:31:46 - 22-Sep-25
Unknown* 51 21.08833 OTC Trade
 15:31:46 - 22-Sep-25
Unknown* 23 21.10 SI Trade
 15:31:31 - 22-Sep-25
Unknown* 2 21.08792 OTC Trade
 15:30:31 - 22-Sep-25
Unknown* 15 21.1062 OTC Trade
 15:25:43 - 22-Sep-25
Unknown* 15 21.1062 OTC Trade
 15:25:42 - 22-Sep-25
Unknown* 2 21.10475 OTC Trade
 15:25:21 - 22-Sep-25
Unknown* 15 21.10475 OTC Trade
 15:25:14 - 22-Sep-25
Unknown* 496 21.11 SI Trade
 15:25:14 - 22-Sep-25
Unknown* 635 21.11 SI Trade
 15:25:14 - 22-Sep-25
Unknown* 13 21.1024 OTC Trade
 15:24:20 - 22-Sep-25
Unknown* 13 21.10 OTC Trade
 15:21:51 - 22-Sep-25
Unknown* 2 21.10069 OTC Trade
 15:21:51 - 22-Sep-25
Unknown* 534 21.09 SI Trade
 15:19:33 - 22-Sep-25
Unknown* 28 21.08 OTC Trade
 15:19:29 - 22-Sep-25
Unknown* 52 21.08 OTC Trade
 15:19:29 - 22-Sep-25
Unknown* 1 21.09938 OTC Trade
 15:18:21 - 22-Sep-25
Unknown* 24 21.09938 OTC Trade
 15:17:30 - 22-Sep-25
Unknown* 65 21.08 SI Trade
 15:15:39 - 22-Sep-25
Unknown* 1 21.10021 OTC Trade
 15:14:51 - 22-Sep-25
Unknown* 22 21.12 OTC Trade
 15:12:30 - 22-Sep-25
Unknown* 14 21.1173 OTC Trade
 15:07:32 - 22-Sep-25
Unknown* 23,100 21.30 OTC Trade
 15:06:42 - 22-Sep-25
Unknown* 11 21.13611 OTC Trade
 14:59:30 - 22-Sep-25
Unknown* 11 21.11724 OTC Trade
 14:54:35 - 22-Sep-25
Unknown* 24 21.10415 OTC Trade
 14:49:18 - 22-Sep-25
Unknown* 3 21.12 SI Trade
 14:46:59 - 22-Sep-25
Unknown* 9 21.12 SI Trade
 14:46:59 - 22-Sep-25
Unknown* 436 21.12 SI Trade
 14:46:59 - 22-Sep-25
Unknown* 20 21.15435 OTC Trade
 14:41:50 - 22-Sep-25
Unknown* 19 21.16806 OTC Trade
 14:36:58 - 22-Sep-25
Unknown* 19 21.12 OTC Trade
 14:36:27 - 22-Sep-25
Unknown* 33 21.14 SI Trade
 14:31:43 - 22-Sep-25
Unknown* 1,315 21.20 SI Trade
 14:24:27 - 22-Sep-25
Unknown* 1,379 21.20 SI Trade
 14:24:27 - 22-Sep-25
Unknown* 631 21.20 SI Trade
 14:24:27 - 22-Sep-25
Unknown* 814 21.20 SI Trade
 14:24:27 - 22-Sep-25
Unknown* 878 21.19 SI Trade
 14:24:26 - 22-Sep-25
Unknown* 949 21.20 SI Trade
 14:24:14 - 22-Sep-25
Unknown* 1,162 21.20 SI Trade
 14:23:59 - 22-Sep-25
Unknown* 1,259 21.20 SI Trade
 14:23:47 - 22-Sep-25
Unknown* 1,462 21.20 SI Trade
 14:23:29 - 22-Sep-25
Unknown* 1,486 21.20 SI Trade
 14:23:22 - 22-Sep-25
Unknown* 20 21.20121 OTC Trade
 14:06:00 - 22-Sep-25
Unknown* 14 21.22 OTC Trade
 14:01:00 - 22-Sep-25
Unknown* 0 21.24 SI Trade
 13:59:22 - 22-Sep-25
Unknown* 0 21.24 SI Trade
 13:59:22 - 22-Sep-25
Unknown* 0 21.24 OTC Trade
 13:59:22 - 22-Sep-25
Unknown* 0 21.24 OTC Trade
 13:59:22 - 22-Sep-25
Unknown* 46 21.24 OTC Trade
 13:59:22 - 22-Sep-25
Unknown* 46 21.24 SI Trade
 13:59:22 - 22-Sep-25
Unknown* 16 21.18866 OTC Trade
 13:56:00 - 22-Sep-25
Unknown* 18 21.22 OTC Trade
 13:51:00 - 22-Sep-25
Unknown* 18 21.24 OTC Trade
 13:46:00 - 22-Sep-25
Unknown* 9 21.20 OTC Trade
 13:41:01 - 22-Sep-25
Unknown* 1,491 21.22 SI Trade
 13:39:45 - 22-Sep-25
Unknown* 1 21.27 SI Trade
 13:33:10 - 22-Sep-25
Unknown* 16 21.28639 OTC Trade
 13:31:50 - 22-Sep-25
Unknown* 7 21.28 SI Trade
 13:31:48 - 22-Sep-25
Unknown* 270 21.30 SI Trade
 13:29:28 - 22-Sep-25
Unknown* 295 21.30 SI Trade
 13:28:16 - 22-Sep-25
Unknown* 0 21.30 SI Trade
 13:28:00 - 22-Sep-25
Unknown* 5 21.22 SI Trade
 13:22:10 - 22-Sep-25
Unknown* 1,959 21.21 SI Trade
 13:04:06 - 22-Sep-25
Unknown* 470 21.22 SI Trade
 13:02:19 - 22-Sep-25
Unknown* 626 21.22 SI Trade
 13:02:08 - 22-Sep-25
Unknown* 92 21.22 OTC Trade
 12:51:53 - 22-Sep-25
Unknown* 22,500 21.16 Ordinary
 12:19:56 - 22-Sep-25
Unknown* 22,500 21.16 Ordinary
 12:19:56 - 22-Sep-25
Unknown* 22,500 21.15 Ordinary
 12:19:56 - 22-Sep-25
Unknown* -22,500 21.16 Ordinary
Correction
 12:19:56 - 22-Sep-25
Unknown* 22,500 21.15 Ordinary
 12:19:56 - 22-Sep-25
Unknown* -22,500 21.16 Ordinary
Correction
 12:19:56 - 22-Sep-25
Unknown* 46 21.04 SI Trade
 12:08:49 - 22-Sep-25
Unknown* 0 21.02 SI Trade
 11:55:42 - 22-Sep-25
Unknown* 394 21.06 OTC Trade
 11:54:07 - 22-Sep-25
Unknown* 196 21.10 SI Trade
 11:46:56 - 22-Sep-25
Unknown* 7 21.12 SI Trade
 11:41:43 - 22-Sep-25
Unknown* 136 21.07 OTC Trade
 11:34:44 - 22-Sep-25
Unknown* 111 21.12 SI Trade
 11:33:10 - 22-Sep-25
Unknown* 20 21.04 OTC Trade
 11:28:05 - 22-Sep-25
Unknown* 500 21.06 SI Trade
 11:24:31 - 22-Sep-25
Unknown* 65 21.04 SI Trade
 11:19:21 - 22-Sep-25
Unknown* 70 21.06 SI Trade
 11:14:58 - 22-Sep-25
Unknown* 67 21.00 SI Trade
 11:07:30 - 22-Sep-25
Unknown* 2 21.00 SI Trade
 11:07:30 - 22-Sep-25
Unknown* 18 20.9932 OTC Trade
 11:07:19 - 22-Sep-25
Unknown* 31 20.9932 OTC Trade
 11:07:19 - 22-Sep-25
Unknown* 14 20.96 OTC Trade
 11:06:33 - 22-Sep-25
Unknown* 11 20.94249 OTC Trade
 11:05:20 - 22-Sep-25
Unknown* 19 20.94249 OTC Trade
 11:05:20 - 22-Sep-25
Unknown* 16 20.94321 OTC Trade
 11:03:19 - 22-Sep-25
Unknown* 34 20.94321 OTC Trade
 11:03:19 - 22-Sep-25
Unknown* 2 20.96 SI Trade
 11:01:07 - 22-Sep-25
Unknown* 368 20.96 SI Trade
 11:01:07 - 22-Sep-25
Unknown* 2 20.96 SI Trade
 10:59:56 - 22-Sep-25
Unknown* 22 20.94 OTC Trade
 10:56:27 - 22-Sep-25
Unknown* 197 20.92 SI Trade
 10:55:51 - 22-Sep-25
Unknown* 17 20.92935 OTC Trade
 10:53:41 - 22-Sep-25
Unknown* 50 20.94 SI Trade
 10:49:45 - 22-Sep-25
Unknown* 47 20.94 SI Trade
 10:49:45 - 22-Sep-25
Unknown* 2 20.94 SI Trade
 10:49:13 - 22-Sep-25
Unknown* 10 20.91367 OTC Trade
 10:49:01 - 22-Sep-25
Unknown* 18 20.91367 OTC Trade
 10:48:49 - 22-Sep-25
Unknown* 499 20.91 SI Trade
 10:48:05 - 22-Sep-25
Unknown* 1,000 20.91 SI Trade
 10:48:05 - 22-Sep-25
Unknown* 23 20.92 OTC Trade
 10:46:57 - 22-Sep-25
Unknown* 1,000 20.92 SI Trade
 10:44:05 - 22-Sep-25
Unknown* 3 20.93 SI Trade
 10:41:49 - 22-Sep-25
Unknown* 668 21.29894 OTC Trade
 10:34:16 - 22-Sep-25
Unknown* 1,000 21.00 SI Trade
 10:31:14 - 22-Sep-25
Unknown* 74 21.02 SI Trade
 10:31:09 - 22-Sep-25
Unknown* 126 21.03 SI Trade
 10:31:08 - 22-Sep-25
Unknown* 497 21.04 SI Trade
 10:28:55 - 22-Sep-25
Unknown* 967 21.04 SI Trade
 10:28:55 - 22-Sep-25
Unknown* 0 21.04 OTC Trade
 10:21:22 - 22-Sep-25
Unknown* 19 21.10 SI Trade
 10:09:31 - 22-Sep-25
Unknown* 222 21.12 SI Trade
 10:03:46 - 22-Sep-25
Unknown* 417 21.12 SI Trade
 10:02:21 - 22-Sep-25
Unknown* 148 21.10 SI Trade
 09:59:47 - 22-Sep-25
Unknown* 0 21.22 SI Trade
 09:47:07 - 22-Sep-25
Unknown* 6 21.10 SI Trade
 09:36:41 - 22-Sep-25
Unknown* 7 21.18 SI Trade
 09:15:22 - 22-Sep-25
Unknown* 0 21.10 OTC Trade
 09:06:30 - 22-Sep-25
Unknown* 127 21.10 SI Trade
 09:03:37 - 22-Sep-25
Unknown* 223 21.11 SI Trade
 09:01:05 - 22-Sep-25
Unknown* 200 21.08 OTC Trade
 08:55:44 - 22-Sep-25
Unknown* 200 21.08 SI Trade
 08:55:44 - 22-Sep-25
Unknown* 6 21.06 SI Trade
 08:55:35 - 22-Sep-25
Unknown* 20 20.96 SI Trade
 08:48:11 - 22-Sep-25
Unknown* 20 20.96 OTC Trade
 08:48:11 - 22-Sep-25
Unknown* 29 20.96 SI Trade
 08:48:10 - 22-Sep-25
Unknown* 29 20.96 OTC Trade
 08:48:10 - 22-Sep-25
Unknown* 299 20.90 SI Trade
 08:44:18 - 22-Sep-25
Unknown* 280 20.92 SI Trade
 08:43:59 - 22-Sep-25
Unknown* 277 20.95 SI Trade
 08:38:00 - 22-Sep-25
Unknown* 358 21.00 SI Trade
 08:38:00 - 22-Sep-25
Unknown* 7 20.98 OTC Trade
 08:37:11 - 22-Sep-25
FTSE 100 Latest
Value9,226.68
Change10.01