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* 895 22.87657 OTC Trade
 18:03:41 - 18-Dec-25
Unknown* 81 22.75951 OTC Trade
 17:49:50 - 18-Dec-25
Unknown* 175 22.75954 OTC Trade
 17:49:50 - 18-Dec-25
Unknown* 74,167 22.88 OTC Trade
 17:40:45 - 18-Dec-25
Unknown* 115 22.49061 SI Trade
Negotiated Trade
 17:32:10 - 18-Dec-25
Unknown* 1,626 22.88 OTC Trade
 17:28:42 - 18-Dec-25
Unknown* 328 22.88 OTC Trade
 17:28:42 - 18-Dec-25
Unknown* 2,517 22.88 OTC Trade
 17:28:42 - 18-Dec-25
Unknown* 3,680 22.88 OTC Trade
 17:28:41 - 18-Dec-25
Unknown* 3,390 22.82191 OTC Trade
 17:28:41 - 18-Dec-25
Unknown* 14,177 22.71399 OTC Trade
 17:28:41 - 18-Dec-25
Unknown* 544 22.88 OTC Trade
 17:28:41 - 18-Dec-25
Unknown* 3,050 22.88 OTC Trade
 17:28:32 - 18-Dec-25
Unknown* 14 22.52 OTC Trade
 17:27:41 - 18-Dec-25
Unknown* 2,799 22.4889 OTC Trade
 17:27:41 - 18-Dec-25
Unknown* 4,520 22.56709 OTC Trade
 17:27:33 - 18-Dec-25
Unknown* 8,815 22.53554 OTC Trade
 17:27:33 - 18-Dec-25
Unknown* 4 22.64023 OTC Trade
 17:19:56 - 18-Dec-25
Unknown* 2,677 22.51391 OTC Trade
 17:19:22 - 18-Dec-25
Unknown* 183 22.52691 OTC Trade
 17:14:04 - 18-Dec-25
Unknown* 3,982 22.87886 OTC Trade
 17:09:02 - 18-Dec-25
Unknown* 1,347 22.5231 OTC Trade
 17:08:31 - 18-Dec-25
Unknown* 5,212 22.49614 OTC Trade
 17:05:53 - 18-Dec-25
Unknown* 1 22.56 OTC Trade
 17:05:21 - 18-Dec-25
Unknown* 7 22.53744 SI Trade
Negotiated Trade
 17:02:46 - 18-Dec-25
Unknown* 162 22.53744 SI Trade
Negotiated Trade
 17:02:46 - 18-Dec-25
Unknown* 189 22.53744 SI Trade
Negotiated Trade
 17:02:46 - 18-Dec-25
Unknown* 3 22.53744 SI Trade
Negotiated Trade
 17:02:46 - 18-Dec-25
Unknown* 152 22.53744 SI Trade
Negotiated Trade
 17:02:46 - 18-Dec-25
Unknown* 2,648 22.81024 OTC Trade
 16:57:32 - 18-Dec-25
Unknown* 47 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 3 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 2 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 888 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 500 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 1 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 1,359 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 128 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 694 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 10 22.88 SI Trade
 16:30:33 - 18-Dec-25
Unknown* 3 22.78 SI Trade
 16:19:59 - 18-Dec-25
Unknown* 69 22.74 SI Trade
 16:18:22 - 18-Dec-25
Unknown* 3,345 22.68 SI Trade
 16:00:53 - 18-Dec-25
Unknown* 150 22.64 OTC Trade
 15:57:00 - 18-Dec-25
Unknown* 150 22.64 OTC Trade
 15:57:00 - 18-Dec-25
Unknown* 1 22.64 SI Trade
 15:52:59 - 18-Dec-25
Unknown* 217 22.64 SI Trade
 15:09:49 - 18-Dec-25
Unknown* 1 22.64 SI Trade
 15:01:32 - 18-Dec-25
Unknown* 68 22.58 OTC Trade
 14:42:58 - 18-Dec-25
Unknown* 0 22.62 SI Trade
 14:36:10 - 18-Dec-25
Unknown* 156 22.52 SI Trade
 14:02:24 - 18-Dec-25
Unknown* 2 22.54 SI Trade
 13:51:44 - 18-Dec-25
Unknown* 1 22.56 SI Trade
 13:47:18 - 18-Dec-25
Unknown* 44 22.56 SI Trade
 13:42:08 - 18-Dec-25
Unknown* 67 22.54 SI Trade
 13:38:53 - 18-Dec-25
Unknown* 2 22.48 SI Trade
 13:31:35 - 18-Dec-25
Unknown* 1 22.42 SI Trade
 13:18:13 - 18-Dec-25
Unknown* 81 22.44 SI Trade
 13:14:40 - 18-Dec-25
Unknown* 18 22.46 SI Trade
 13:13:50 - 18-Dec-25
Unknown* 2 22.46 SI Trade
 13:09:01 - 18-Dec-25
Unknown* 6 22.46 SI Trade
 13:07:29 - 18-Dec-25
Unknown* 640 22.50 OTC Trade
 12:46:02 - 18-Dec-25
Unknown* 640 22.50 SI Trade
 12:46:02 - 18-Dec-25
Unknown* 5 22.52582 Currency Conversion
Negotiated Trade
 11:39:07 - 18-Dec-25
Unknown* 9 22.46 SI Trade
 11:34:14 - 18-Dec-25
Unknown* 10 22.42 SI Trade
 11:18:01 - 18-Dec-25
Unknown* 5 22.42 SI Trade
 11:17:57 - 18-Dec-25
Unknown* 79 22.48 SI Trade
 10:55:12 - 18-Dec-25
Unknown* 22 22.48 SI Trade
 10:50:38 - 18-Dec-25
Unknown* 0 22.52 SI Trade
 10:46:20 - 18-Dec-25
Unknown* 700 22.50 SI Trade
 10:12:03 - 18-Dec-25
Unknown* 2,200 22.50 SI Trade
 10:02:22 - 18-Dec-25
Unknown* 339 22.48 SI Trade
 09:50:25 - 18-Dec-25
Unknown* 160 22.48 OTC Trade
 09:46:51 - 18-Dec-25
Unknown* 30 22.48 SI Trade
 09:46:51 - 18-Dec-25
Unknown* 2,050 22.48 SI Trade
 09:41:53 - 18-Dec-25
Unknown* 120 22.50 SI Trade
 09:38:49 - 18-Dec-25
Unknown* 0 22.30 SI Trade
 09:15:48 - 18-Dec-25
Unknown* 5 22.34 SI Trade
 09:12:24 - 18-Dec-25
Unknown* 7,270 22.34 SI Trade
 09:10:09 - 18-Dec-25
Unknown* 27,213 0.00 OTC Trade
 08:57:15 - 18-Dec-25
Unknown* 27,213 22.88 OTC Trade
 08:57:15 - 18-Dec-25
Unknown* 27,213 0.00 OTC Trade
 08:57:15 - 18-Dec-25
Unknown* -27,213 0.00 Correction
OTC Trade
 08:57:15 - 18-Dec-25
Unknown* -27,213 0.00 Correction
OTC Trade
 08:57:15 - 18-Dec-25
Unknown* 1 22.28 SI Trade
 08:56:29 - 18-Dec-25
Unknown* 49 22.34 SI Trade
 08:30:13 - 18-Dec-25
Unknown* 1,000 22.38 SI Trade
 08:19:04 - 18-Dec-25
Unknown* 2 22.38 SI Trade
 08:00:11 - 18-Dec-25
Unknown* 0 22.38 SI Trade
 08:00:11 - 18-Dec-25
Unknown* 247 22.23028 OTC Trade
 17:45:30 - 17-Dec-25
Unknown* 290 22.40 OTC Trade
 17:45:30 - 17-Dec-25
Unknown* 127 22.3485 SI Trade
Negotiated Trade
 17:33:15 - 17-Dec-25
Unknown* 7,601 22.39052 OTC Trade
 17:26:54 - 17-Dec-25
Unknown* 258 22.40 OTC Trade
 17:26:46 - 17-Dec-25
Unknown* 326 22.40 OTC Trade
 17:26:32 - 17-Dec-25
Unknown* 2,070 22.40 OTC Trade
 17:26:32 - 17-Dec-25
Unknown* 107 22.40 OTC Trade
 17:26:25 - 17-Dec-25
Unknown* 3,226 22.39439 OTC Trade
 17:25:36 - 17-Dec-25
Unknown* 247 22.62972 OTC Trade
 17:25:25 - 17-Dec-25
Unknown* 1,500 22.33585 OTC Trade
 17:25:25 - 17-Dec-25
Unknown* 472 22.35184 OTC Trade
 17:25:25 - 17-Dec-25
Unknown* 226 22.40 OTC Trade
 17:25:18 - 17-Dec-25
Unknown* 257 22.54856 OTC Trade
 17:25:18 - 17-Dec-25
Unknown* 103 22.50508 OTC Trade
 17:25:17 - 17-Dec-25
Unknown* 1,513 22.40 OTC Trade
 17:25:11 - 17-Dec-25
Unknown* 207 22.29437 OTC Trade
 17:19:46 - 17-Dec-25
Unknown* 215 22.47023 OTC Trade
 17:19:20 - 17-Dec-25
Unknown* 705 22.29228 OTC Trade
 17:19:20 - 17-Dec-25
Unknown* 11,896 22.45453 OTC Trade
 17:11:46 - 17-Dec-25
Unknown* 21,496 22.3811 OTC Trade
 17:07:53 - 17-Dec-25
Unknown* 1,539 22.39888 OTC Trade
 17:07:42 - 17-Dec-25
Unknown* 2,689 22.40 OTC Trade
 17:07:21 - 17-Dec-25
Unknown* 10 22.64 OTC Trade
 17:07:16 - 17-Dec-25
Unknown* 20 22.479 OTC Trade
 17:06:34 - 17-Dec-25
Unknown* 2,104 22.4138 OTC Trade
 17:05:51 - 17-Dec-25
Unknown* 7,376 22.31413 OTC Trade
 17:04:28 - 17-Dec-25
Unknown* 1 22.29181 SI Trade
Negotiated Trade
 16:57:35 - 17-Dec-25
Unknown* 135 22.29181 SI Trade
Negotiated Trade
 16:57:35 - 17-Dec-25
Unknown* 526 22.29181 SI Trade
Negotiated Trade
 16:57:35 - 17-Dec-25
Unknown* 642 22.46015 OTC Trade
 16:48:28 - 17-Dec-25
Unknown* 3 22.40 SI Trade
 16:30:52 - 17-Dec-25
Unknown* 47 22.40 SI Trade
 16:30:52 - 17-Dec-25
Unknown* 130 22.40 SI Trade
 16:30:52 - 17-Dec-25
Unknown* 9 22.40 SI Trade
 16:30:52 - 17-Dec-25
Unknown* 66 22.36 SI Trade
 16:15:49 - 17-Dec-25
Unknown* 6 22.36 SI Trade
 16:14:28 - 17-Dec-25
Unknown* 105 22.34 SI Trade
 16:11:16 - 17-Dec-25
Unknown* 1,862 22.33 OTC Trade
 16:02:04 - 17-Dec-25
Unknown* 1,862 22.33 SI Trade
 16:02:04 - 17-Dec-25
Unknown* 2,793 22.32 OTC Trade
 16:01:57 - 17-Dec-25
Unknown* 2,793 22.32 SI Trade
 16:01:57 - 17-Dec-25
Unknown* 1,862 22.30 OTC Trade
 15:51:43 - 17-Dec-25
Unknown* 1,862 22.30 SI Trade
 15:51:43 - 17-Dec-25
Unknown* 23,456 22.34 OTC Trade
 15:34:04 - 17-Dec-25
Unknown* 23,456 22.34 SI Trade
 15:34:04 - 17-Dec-25
Unknown* 40 22.36 SI Trade
 15:27:40 - 17-Dec-25
Unknown* 1 22.32788 Currency Conversion
Negotiated Trade
 15:11:20 - 17-Dec-25
Unknown* 2 22.61629 Currency Conversion
Negotiated Trade
 15:11:20 - 17-Dec-25
Unknown* 6 22.32 SI Trade
 14:40:00 - 17-Dec-25
Unknown* 40 22.36 SI Trade
 14:39:22 - 17-Dec-25
Unknown* 32 22.30 OTC Trade
 14:37:32 - 17-Dec-25
Unknown* 65 22.30 OTC Trade
 14:37:32 - 17-Dec-25
Unknown* 100 22.26 OTC Trade
 14:32:01 - 17-Dec-25
Unknown* 100 22.26 SI Trade
 14:32:01 - 17-Dec-25
Unknown* 3 22.22877 OTC Trade
 14:28:28 - 17-Dec-25
Unknown* 29 22.22059 OTC Trade
 14:24:58 - 17-Dec-25
Unknown* 625 22.22 SI Trade
 14:21:36 - 17-Dec-25
Unknown* 200 22.22 SI Trade
 14:20:50 - 17-Dec-25
Unknown* 68 22.20 OTC Trade
 14:09:48 - 17-Dec-25
Unknown* 242 22.14 SI Trade
 14:05:33 - 17-Dec-25
Unknown* 40 22.18 SI Trade
 14:02:56 - 17-Dec-25
Unknown* 0 22.26 SI Trade
 13:55:43 - 17-Dec-25
Unknown* 25 22.24 OTC Trade
 13:51:06 - 17-Dec-25
Unknown* 30 22.30 OTC Trade
 13:47:49 - 17-Dec-25
Unknown* 1 22.33466 OTC Trade
 13:41:20 - 17-Dec-25
Unknown* 10 22.33485 OTC Trade
 13:40:31 - 17-Dec-25
Unknown* 8 22.37 OTC Trade
 13:38:39 - 17-Dec-25
Unknown* 21 22.36 SI Trade
 13:32:10 - 17-Dec-25
Unknown* 3,724 22.38 OTC Trade
 13:26:10 - 17-Dec-25
Unknown* 3,724 22.38 SI Trade
 13:26:10 - 17-Dec-25
Unknown* 3,724 22.40 OTC Trade
 13:19:31 - 17-Dec-25
Unknown* 3,724 22.40 SI Trade
 13:19:31 - 17-Dec-25
Unknown* 31 22.40 SI Trade
 13:09:23 - 17-Dec-25
Unknown* 240 22.38 SI Trade
 13:08:35 - 17-Dec-25
Unknown* 345 22.46 SI Trade
 13:07:09 - 17-Dec-25
Unknown* 40 22.48 SI Trade
 13:06:09 - 17-Dec-25
Unknown* 7 22.47 SI Trade
 13:05:44 - 17-Dec-25
Unknown* 22 22.50 SI Trade
 13:05:29 - 17-Dec-25
Unknown* 2 22.52 SI Trade
 12:38:45 - 17-Dec-25
Unknown* 18 22.60 SI Trade
 10:51:20 - 17-Dec-25
Unknown* 30 22.54 OTC Trade
 10:43:45 - 17-Dec-25
Unknown* 30 22.54 SI Trade
 10:43:45 - 17-Dec-25
Unknown* 4 22.54 SI Trade
 10:41:17 - 17-Dec-25
Unknown* 1 22.56 SI Trade
 10:31:45 - 17-Dec-25
Unknown* 2 22.56 SI Trade
 10:31:07 - 17-Dec-25
Unknown* 40 22.54 SI Trade
 10:02:15 - 17-Dec-25
Unknown* 1,857 22.53135 OTC Trade
 09:33:01 - 17-Dec-25
Unknown* 32 22.68 SI Trade
 09:32:07 - 17-Dec-25
Unknown* 40 22.70 SI Trade
 09:21:48 - 17-Dec-25
Unknown* 3,373 22.78 SI Trade
 09:20:20 - 17-Dec-25
Unknown* 173 22.58 SI Trade
 08:53:59 - 17-Dec-25
Unknown* 899 22.64 SI Trade
 08:42:13 - 17-Dec-25
Unknown* 43 22.59 SI Trade
 08:30:13 - 17-Dec-25
Unknown* 6 22.58 SI Trade
 08:26:18 - 17-Dec-25
Unknown* 100 22.52 OTC Trade
 08:02:42 - 17-Dec-25
Unknown* 2 22.56 OTC Trade
 08:01:58 - 17-Dec-25
Unknown* 1,634 22.6623 OTC Trade
 18:28:33 - 16-Dec-25
Unknown* 4 22.47 OTC Trade
 17:52:30 - 16-Dec-25
Unknown* 4 22.17 OTC Trade
 17:52:30 - 16-Dec-25
Unknown* 632 22.61793 OTC Trade
 17:51:21 - 16-Dec-25
Unknown* 576 22.66 OTC Trade
 17:47:57 - 16-Dec-25
Unknown* 166 22.63 OTC Trade
 17:47:57 - 16-Dec-25
Unknown* 37,292 22.66 OTC Trade
 17:41:28 - 16-Dec-25
Unknown* 204 22.77211 OTC Trade
 17:32:16 - 16-Dec-25
Unknown* 114 22.66 OTC Trade
 17:32:16 - 16-Dec-25
Unknown* 301 22.70066 SI Trade
Negotiated Trade
 17:32:03 - 16-Dec-25
Unknown* 6,262 22.67593 OTC Trade
 17:26:35 - 16-Dec-25
Unknown* 10 22.66 OTC Trade
 17:26:34 - 16-Dec-25
Unknown* 700 22.62509 OTC Trade
 17:26:28 - 16-Dec-25
FTSE 100 Latest
Value9,837.77
Change63.45