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!

Assa Abloy B Or (0R87) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 174 363.95 Negotiated Trade
 11:28:13 - 23-Jan-26
Sell* 117 364.00 SI Trade
 11:24:10 - 23-Jan-26
Sell* 26 363.95 SI Trade
 11:22:03 - 23-Jan-26
Sell* 20 364.00 SI Trade
 10:59:59 - 23-Jan-26
Sell* 161 364.10 SI Trade
 10:51:32 - 23-Jan-26
Sell* 18 364.10 SI Trade
 10:47:41 - 23-Jan-26
Sell* 294 363.85 SI Trade
 10:43:20 - 23-Jan-26
Sell* 365 363.85 Negotiated Trade
 10:41:26 - 23-Jan-26
Sell* 365 363.85 SI Trade
 10:41:26 - 23-Jan-26
Sell* 143 363.40 SI Trade
 10:35:20 - 23-Jan-26
Sell* 13 363.90 SI Trade
 10:27:13 - 23-Jan-26
Sell* 1,200 363.90 SI Trade
 10:27:02 - 23-Jan-26
Sell* 180 363.95 SI Trade
 10:19:20 - 23-Jan-26
Sell* 31 363.95 SI Trade
 10:19:20 - 23-Jan-26
Sell* 176 363.80 SI Trade
 10:18:16 - 23-Jan-26
Sell* 174 364.00 SI Trade
 10:10:43 - 23-Jan-26
Sell* 174 364.00 SI Trade
 10:10:43 - 23-Jan-26
Sell* 228 364.20 SI Trade
 10:08:21 - 23-Jan-26
Sell* 85 364.30 SI Trade
 10:07:03 - 23-Jan-26
Sell* 180 364.40 SI Trade
 10:02:53 - 23-Jan-26
Sell* 156 364.75 SI Trade
 09:54:07 - 23-Jan-26
Sell* 948 365.20 SI Trade
 09:40:23 - 23-Jan-26
Sell* 62 365.50 SI Trade
 09:38:54 - 23-Jan-26
Unknown* 20 365.50 OTC Trade
 09:38:52 - 23-Jan-26
Sell* 85 365.50 SI Trade
 09:37:37 - 23-Jan-26
Sell* 81 365.60 SI Trade
 09:37:35 - 23-Jan-26
Sell* 192 365.90 SI Trade
 09:33:51 - 23-Jan-26
Unknown* 192 365.90 OTC Trade
 09:33:51 - 23-Jan-26
Sell* 156 365.75 SI Trade
 09:32:27 - 23-Jan-26
Unknown* 197 365.80 OTC Trade
 09:31:31 - 23-Jan-26
Unknown* 184 365.70 OTC Trade
 09:31:31 - 23-Jan-26
Sell* 283 365.70 SI Trade
 09:23:32 - 23-Jan-26
Sell* 92 365.25 SI Trade
 09:15:13 - 23-Jan-26
Sell* 2,247 365.20 SI Trade
 09:14:28 - 23-Jan-26
Unknown* 2,247 365.20 OTC Trade
 09:14:28 - 23-Jan-26
Sell* 115 365.20 SI Trade
 09:10:52 - 23-Jan-26
Sell* 11 365.30 SI Trade
 09:09:44 - 23-Jan-26
Sell* 133 364.90 SI Trade
 09:08:14 - 23-Jan-26
Sell* 133 364.90 SI Trade
 09:08:14 - 23-Jan-26
Sell* 158 365.10 SI Trade
 09:07:35 - 23-Jan-26
Sell* 127 364.30 Negotiated Trade
 08:57:46 - 23-Jan-26
Sell* 127 364.30 SI Trade
 08:57:46 - 23-Jan-26
Sell* 33 364.50 SI Trade
 08:48:10 - 23-Jan-26
Sell* 137 364.50 SI Trade
 08:47:16 - 23-Jan-26
Sell* 153 364.50 SI Trade
 08:47:16 - 23-Jan-26
Sell* 186 364.60 SI Trade
 08:45:51 - 23-Jan-26
Sell* 42 364.50 SI Trade
 08:44:54 - 23-Jan-26
Sell* 57 364.50 SI Trade
 08:41:52 - 23-Jan-26
Sell* 219 364.50 SI Trade
 08:40:17 - 23-Jan-26
Sell* 43 364.40 SI Trade
 08:37:44 - 23-Jan-26
Sell* 35 364.30 SI Trade
 08:37:13 - 23-Jan-26
Sell* 156 364.30 SI Trade
 08:36:40 - 23-Jan-26
Sell* 68 364.10 SI Trade
 08:34:34 - 23-Jan-26
Sell* 186 363.80 SI Trade
 08:11:01 - 23-Jan-26
Sell* 164 363.90 SI Trade
 08:03:22 - 23-Jan-26
Unknown* 66 366.76515 SI Trade
Negotiated Trade
 17:33:13 - 22-Jan-26
Unknown* 2,871 366.00 SI Trade
 16:29:49 - 22-Jan-26
Unknown* 1,096 366.00 SI Trade
 16:29:49 - 22-Jan-26
Sell* 20 365.75 SI Trade
 16:23:26 - 22-Jan-26
Sell* 3 365.95 SI Trade
 16:22:28 - 22-Jan-26
Sell* 7 366.05 SI Trade
 16:22:16 - 22-Jan-26
Sell* 290 365.90 SI Trade
 16:21:47 - 22-Jan-26
Unknown* 290 365.90 OTC Trade
 16:21:47 - 22-Jan-26
Sell* 1 365.90 SI Trade
 16:21:38 - 22-Jan-26
Sell* 1,080 365.70 SI Trade
 16:21:02 - 22-Jan-26
Sell* 292 365.70 SI Trade
 16:21:02 - 22-Jan-26
Unknown* 98 367.14193 Currency Conversion
Negotiated Trade
 16:19:55 - 22-Jan-26
Sell* 185 365.55 Negotiated Trade
 16:18:19 - 22-Jan-26
Sell* 52 365.90 SI Trade
 16:16:41 - 22-Jan-26
Sell* 173 365.90 SI Trade
 16:15:58 - 22-Jan-26
Sell* 87 365.95 SI Trade
 16:14:44 - 22-Jan-26
Sell* 23 366.35 SI Trade
 16:11:42 - 22-Jan-26
Sell* 64 366.25 SI Trade
 16:05:29 - 22-Jan-26
Sell* 100 366.30 SI Trade
 16:00:30 - 22-Jan-26
Sell* 49 366.25 SI Trade
 15:59:24 - 22-Jan-26
Sell* 59 366.45 SI Trade
 15:57:44 - 22-Jan-26
Unknown* 1 364.76732 Currency Conversion
Negotiated Trade
 15:55:27 - 22-Jan-26
Sell* 98 366.80 SI Trade
 15:51:59 - 22-Jan-26
Sell* 21 366.80 SI Trade
 15:51:57 - 22-Jan-26
Sell* 99 366.80 SI Trade
 15:51:41 - 22-Jan-26
Sell* 101 366.80 SI Trade
 15:51:25 - 22-Jan-26
Sell* 372 366.90 SI Trade
 15:50:18 - 22-Jan-26
Sell* 63 367.00 SI Trade
 15:49:41 - 22-Jan-26
Sell* 105 367.20 SI Trade
 15:49:22 - 22-Jan-26
Sell* 95 367.20 SI Trade
 15:49:15 - 22-Jan-26
Sell* 99 367.10 SI Trade
 15:49:08 - 22-Jan-26
Sell* 123 366.55 SI Trade
 15:48:40 - 22-Jan-26
Sell* 60 366.60 SI Trade
 15:47:59 - 22-Jan-26
Sell* 28 366.60 SI Trade
 15:46:03 - 22-Jan-26
Sell* 557 366.60 SI Trade
 15:45:53 - 22-Jan-26
Sell* 100 366.50 SI Trade
 15:44:47 - 22-Jan-26
Sell* 98 366.10 SI Trade
 15:43:12 - 22-Jan-26
Sell* 109 366.10 SI Trade
 15:43:03 - 22-Jan-26
Sell* 98 366.10 SI Trade
 15:42:53 - 22-Jan-26
Sell* 106 366.10 SI Trade
 15:42:45 - 22-Jan-26
Sell* 997 366.00 SI Trade
 15:41:02 - 22-Jan-26
Sell* 997 366.00 SI Trade
 15:41:02 - 22-Jan-26
Sell* 225 365.90 Negotiated Trade
 15:40:48 - 22-Jan-26
Sell* 312 365.90 Negotiated Trade
 15:38:16 - 22-Jan-26
Sell* 1,294 366.25 SI Trade
 15:37:14 - 22-Jan-26
Sell* 794 366.35 SI Trade
 15:36:10 - 22-Jan-26
Sell* 794 366.35 SI Trade
 15:36:10 - 22-Jan-26
Sell* 111 366.35 Negotiated Trade
 15:36:08 - 22-Jan-26
Sell* 111 366.35 SI Trade
 15:36:08 - 22-Jan-26
Sell* 366 366.60 SI Trade
 15:32:46 - 22-Jan-26
Sell* 550 366.50 SI Trade
 15:32:35 - 22-Jan-26
Unknown* 550 366.50 OTC Trade
 15:32:35 - 22-Jan-26
Sell* 436 366.75 SI Trade
 15:29:47 - 22-Jan-26
Sell* 436 366.75 SI Trade
 15:29:47 - 22-Jan-26
Sell* 411 366.30 SI Trade
 15:25:52 - 22-Jan-26
Sell* 411 366.30 SI Trade
 15:25:52 - 22-Jan-26
Sell* 264 365.80 SI Trade
 15:24:58 - 22-Jan-26
Sell* 264 365.80 SI Trade
 15:24:58 - 22-Jan-26
Sell* 53 365.80 Negotiated Trade
 15:24:41 - 22-Jan-26
Sell* 62 366.20 SI Trade
 15:24:26 - 22-Jan-26
Sell* 758 366.10 SI Trade
 15:20:19 - 22-Jan-26
Sell* 56 365.90 SI Trade
 15:19:41 - 22-Jan-26
Sell* 415 365.90 SI Trade
 15:18:05 - 22-Jan-26
Sell* 1,504 366.40 SI Trade
 15:17:05 - 22-Jan-26
Sell* 715 366.40 SI Trade
 15:17:05 - 22-Jan-26
Sell* 38 366.50 SI Trade
 15:17:04 - 22-Jan-26
Unknown* 28 370.16639 Currency Conversion
Negotiated Trade
 15:14:55 - 22-Jan-26
Sell* 645 366.20 SI Trade
 15:12:03 - 22-Jan-26
Sell* 12,614 366.30 SI Trade
 15:10:32 - 22-Jan-26
Sell* 313 367.20 SI Trade
 15:05:32 - 22-Jan-26
Sell* 169 367.20 SI Trade
 15:05:32 - 22-Jan-26
Sell* 912 367.10 SI Trade
 15:03:13 - 22-Jan-26
Sell* 1,234 367.30 SI Trade
 15:02:04 - 22-Jan-26
Sell* 616 367.45 Negotiated Trade
 15:01:06 - 22-Jan-26
Sell* 616 367.45 SI Trade
 15:01:06 - 22-Jan-26
Buy* 1,487 368.15 SI Trade
 14:57:43 - 22-Jan-26
Unknown* 1,673 368.20 OTC Trade
 14:57:41 - 22-Jan-26
Buy* 1,673 368.20 SI Trade
 14:57:41 - 22-Jan-26
Buy* 104 368.80 SI Trade
 14:54:36 - 22-Jan-26
Buy* 102 368.80 SI Trade
 14:54:21 - 22-Jan-26
Buy* 46 368.80 SI Trade
 14:54:14 - 22-Jan-26
Buy* 175 368.50 SI Trade
 14:51:43 - 22-Jan-26
Buy* 1,158 368.60 SI Trade
 14:47:49 - 22-Jan-26
Buy* 899 368.60 SI Trade
 14:47:49 - 22-Jan-26
Buy* 15 368.60 SI Trade
 14:47:48 - 22-Jan-26
Buy* 12,763 368.60 SI Trade
 14:47:14 - 22-Jan-26
Buy* 605 369.10 SI Trade
 14:45:17 - 22-Jan-26
Buy* 654 369.70 SI Trade
 14:42:39 - 22-Jan-26
Buy* 160 369.80 SI Trade
 14:41:49 - 22-Jan-26
Buy* 643 369.80 SI Trade
 14:41:11 - 22-Jan-26
Buy* 781 369.80 SI Trade
 14:41:11 - 22-Jan-26
Buy* 229 369.55 SI Trade
 14:38:57 - 22-Jan-26
Buy* 229 369.55 SI Trade
 14:38:57 - 22-Jan-26
Buy* 414 369.30 SI Trade
 14:35:55 - 22-Jan-26
Buy* 755 368.7598 SI Trade
Negotiated Trade
 14:35:47 - 22-Jan-26
Unknown* 0 369.10 OTC Trade
 14:34:58 - 22-Jan-26
Unknown* 0 369.30 OTC Trade
 14:34:51 - 22-Jan-26
Buy* 218 368.60 SI Trade
 14:31:01 - 22-Jan-26
Buy* 110 368.80 SI Trade
 14:30:29 - 22-Jan-26
Buy* 27 368.60 SI Trade
 14:29:43 - 22-Jan-26
Buy* 200 368.20 SI Trade
 14:22:02 - 22-Jan-26
Buy* 354 368.10 Suspected BUY Trade
 14:21:28 - 22-Jan-26
Buy* 354 368.10 SI Trade
 14:21:28 - 22-Jan-26
Buy* 207 367.90 SI Trade
 14:07:21 - 22-Jan-26
Buy* 210 368.30 SI Trade
 14:05:26 - 22-Jan-26
Buy* 210 368.30 SI Trade
 14:05:26 - 22-Jan-26
Buy* 1,324 368.45 SI Trade
 14:03:29 - 22-Jan-26
Unknown* 97 371.25353 Currency Conversion
Negotiated Trade
 14:02:17 - 22-Jan-26
Sell* 5 367.50 SI Trade
 13:39:28 - 22-Jan-26
Sell* 5 367.50 SI Trade
 13:39:28 - 22-Jan-26
Buy* 137 367.70 SI Trade
 13:37:25 - 22-Jan-26
Buy* 105 367.60 SI Trade
 13:33:48 - 22-Jan-26
Buy* 1,131 367.60 SI Trade
 13:31:56 - 22-Jan-26
Buy* 871 367.60 SI Trade
 13:31:56 - 22-Jan-26
Sell* 13 367.50 SI Trade
 13:30:01 - 22-Jan-26
Sell* 1,200 367.40 SI Trade
 13:26:47 - 22-Jan-26
Sell* 1,200 367.40 SI Trade
 13:26:47 - 22-Jan-26
Unknown* 1,200 367.40 OTC Trade
 13:26:47 - 22-Jan-26
Sell* 33 367.30 SI Trade
 13:22:06 - 22-Jan-26
Sell* 126 367.40 SI Trade
 13:17:26 - 22-Jan-26
Sell* 273 367.20 SI Trade
 13:11:07 - 22-Jan-26
Sell* 1,738 367.30 SI Trade
 13:06:57 - 22-Jan-26
Sell* 1,738 367.30 SI Trade
 13:06:57 - 22-Jan-26
Unknown* 1,738 367.30 OTC Trade
 13:06:57 - 22-Jan-26
Sell* 1,549 367.25 SI Trade
 13:05:06 - 22-Jan-26
Sell* 1,549 367.25 SI Trade
 13:05:06 - 22-Jan-26
Unknown* 1,549 367.25 OTC Trade
 13:05:06 - 22-Jan-26
Sell* 1,079 367.30 SI Trade
 13:04:20 - 22-Jan-26
Sell* 29 367.30 SI Trade
 13:04:20 - 22-Jan-26
Sell* 846 367.30 SI Trade
 13:04:20 - 22-Jan-26
Sell* 2,608 367.50 SI Trade
 13:00:36 - 22-Jan-26
Unknown* 2,608 367.50 OTC Trade
 13:00:36 - 22-Jan-26
Buy* 214 367.80 SI Trade
 12:53:13 - 22-Jan-26
Unknown* 1,708 367.55 SI Trade
 12:40:50 - 22-Jan-26
Unknown* 1,708 367.55 SI Trade
 12:40:50 - 22-Jan-26
Unknown* 1,708 367.55 OTC Trade
 12:40:50 - 22-Jan-26
Buy* 57 367.60 SI Trade
 12:36:47 - 22-Jan-26
Sell* 1,823 367.35 SI Trade
 12:32:41 - 22-Jan-26
Sell* 1,823 367.35 SI Trade
 12:32:41 - 22-Jan-26
Unknown* 1,823 367.35 OTC Trade
 12:32:41 - 22-Jan-26
Sell* 30 367.30 SI Trade
 12:31:56 - 22-Jan-26
Sell* 832 367.35 SI Trade
 12:28:46 - 22-Jan-26
Sell* 82 367.50 SI Trade
 12:24:59 - 22-Jan-26
Sell* 1,425 367.05 SI Trade
 12:21:41 - 22-Jan-26
Unknown* 1,425 367.05 OTC Trade
 12:21:41 - 22-Jan-26
FTSE 100 Latest
Value10,160.49
Change10.44