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
Unknown* 864 294.54375 Negotiated Trade
OTC Trade
 17:33:54 - 04-Jul-25
Unknown* 2,252 294.6006 Negotiated Trade
OTC Trade
 17:33:22 - 04-Jul-25
Unknown* 2,411 296.10 SI Trade
 16:29:44 - 04-Jul-25
Unknown* 2,041 296.10 OTC Trade
 16:29:44 - 04-Jul-25
Unknown* 10 296.10 OTC Trade
 16:29:44 - 04-Jul-25
Unknown* 1,950 296.10 OTC Trade
 16:29:44 - 04-Jul-25
Unknown* 10 296.10 OTC Trade
 16:29:44 - 04-Jul-25
Sell* 242 294.95 SI Trade
 16:19:17 - 04-Jul-25
Sell* 241 294.95 SI Trade
 16:16:47 - 04-Jul-25
Sell* 131 294.95 SI Trade
 16:16:41 - 04-Jul-25
Sell* 131 294.95 SI Trade
 16:16:41 - 04-Jul-25
Sell* 242 295.05 SI Trade
 16:16:17 - 04-Jul-25
Sell* 461 295.05 SI Trade
 16:15:47 - 04-Jul-25
Sell* 244 295.25 SI Trade
 16:14:12 - 04-Jul-25
Sell* 75 295.30 SI Trade
 16:13:52 - 04-Jul-25
Sell* 230 295.30 SI Trade
 16:13:33 - 04-Jul-25
Sell* 251 295.35 SI Trade
 16:12:57 - 04-Jul-25
Sell* 34 295.35 SI Trade
 16:12:25 - 04-Jul-25
Sell* 17 295.30 SI Trade
 16:12:25 - 04-Jul-25
Sell* 252 295.35 SI Trade
 16:12:17 - 04-Jul-25
Sell* 212 295.30 SI Trade
 16:11:37 - 04-Jul-25
Sell* 228 295.35 SI Trade
 16:11:03 - 04-Jul-25
Sell* 479 295.45 SI Trade
 16:10:27 - 04-Jul-25
Sell* 248 295.20 SI Trade
 16:07:57 - 04-Jul-25
Sell* 248 295.20 SI Trade
 16:07:57 - 04-Jul-25
Sell* 733 295.30 SI Trade
 16:07:17 - 04-Jul-25
Sell* 526 295.30 SI Trade
 16:06:52 - 04-Jul-25
Sell* 166 295.30 SI Trade
 16:06:18 - 04-Jul-25
Sell* 230 295.30 SI Trade
 16:05:26 - 04-Jul-25
Sell* 252 295.30 SI Trade
 16:04:47 - 04-Jul-25
Sell* 252 295.35 SI Trade
 16:03:47 - 04-Jul-25
Sell* 252 295.45 SI Trade
 16:02:47 - 04-Jul-25
Sell* 252 295.45 SI Trade
 16:01:47 - 04-Jul-25
Sell* 250 295.45 SI Trade
 16:00:47 - 04-Jul-25
Sell* 127 295.35 SI Trade
 15:58:10 - 04-Jul-25
Sell* 127 295.35 SI Trade
 15:58:10 - 04-Jul-25
Sell* 452 295.35 SI Trade
 15:56:37 - 04-Jul-25
Sell* 438 295.45 SI Trade
 15:54:17 - 04-Jul-25
Sell* 218 295.45 SI Trade
 15:51:57 - 04-Jul-25
Sell* 33 295.50 SI Trade
 15:51:14 - 04-Jul-25
Sell* 38 295.50 SI Trade
 15:50:56 - 04-Jul-25
Sell* 238 295.50 SI Trade
 15:50:47 - 04-Jul-25
Sell* 1,055 295.50 SI Trade
 15:49:27 - 04-Jul-25
Sell* 506 295.50 SI Trade
 15:49:15 - 04-Jul-25
Sell* 176 295.50 SI Trade
 15:48:36 - 04-Jul-25
Sell* 3 295.50 SI Trade
 15:48:17 - 04-Jul-25
Sell* 3 295.50 SI Trade
 15:48:16 - 04-Jul-25
Sell* 3 295.50 SI Trade
 15:48:16 - 04-Jul-25
Sell* 19 295.50 SI Trade
 15:48:16 - 04-Jul-25
Sell* 150 295.60 SI Trade
 15:47:54 - 04-Jul-25
Sell* 253 295.60 SI Trade
 15:43:46 - 04-Jul-25
Sell* 32 295.75 Negotiated Trade
 15:36:21 - 04-Jul-25
Sell* 1 295.70 SI Trade
 15:32:41 - 04-Jul-25
Sell* 1 295.70 SI Trade
 15:32:41 - 04-Jul-25
Sell* 161 295.75 SI Trade
 15:30:38 - 04-Jul-25
Unknown* 1 293.35797 Currency Conversion
Negotiated Trade
 15:24:05 - 04-Jul-25
Unknown* 2 298.46131 Currency Conversion
Negotiated Trade
 15:24:05 - 04-Jul-25
Sell* 2,643 295.45 SI Trade
 15:17:26 - 04-Jul-25
Sell* 2,643 295.45 SI Trade
 15:17:26 - 04-Jul-25
Unknown* 2,643 295.45 OTC Trade
 15:17:26 - 04-Jul-25
Sell* 2,425 295.45 SI Trade
 15:17:05 - 04-Jul-25
Sell* 2,425 295.45 SI Trade
 15:17:05 - 04-Jul-25
Unknown* 2,425 295.45 OTC Trade
 15:17:05 - 04-Jul-25
Unknown* 2,535 295.45 OTC Trade
 15:16:55 - 04-Jul-25
Sell* 2,535 295.45 SI Trade
 15:16:55 - 04-Jul-25
Sell* 2,535 295.45 SI Trade
 15:16:55 - 04-Jul-25
Sell* 2,294 295.45 SI Trade
 15:16:53 - 04-Jul-25
Sell* 2,294 295.45 SI Trade
 15:16:53 - 04-Jul-25
Unknown* 2,294 295.45 OTC Trade
 15:16:53 - 04-Jul-25
Sell* 2,235 295.40 SI Trade
 15:14:31 - 04-Jul-25
Unknown* 2,235 295.40 OTC Trade
 15:14:31 - 04-Jul-25
Sell* 2,521 295.45 SI Trade
 15:14:06 - 04-Jul-25
Sell* 2,521 295.45 SI Trade
 15:14:06 - 04-Jul-25
Unknown* 2,521 295.45 OTC Trade
 15:14:06 - 04-Jul-25
Sell* 205 295.50 SI Trade
 15:14:04 - 04-Jul-25
Sell* 173 295.35 Negotiated Trade
 15:13:27 - 04-Jul-25
Sell* 173 295.35 SI Trade
 15:13:27 - 04-Jul-25
Sell* 5 295.35 SI Trade
 15:13:21 - 04-Jul-25
Sell* 16 295.35 SI Trade
 15:13:21 - 04-Jul-25
Sell* 271 295.25 SI Trade
 15:11:04 - 04-Jul-25
Sell* 271 295.25 SI Trade
 15:11:04 - 04-Jul-25
Unknown* 271 295.25 OTC Trade
 15:11:04 - 04-Jul-25
Sell* 134 295.35 SI Trade
 15:10:19 - 04-Jul-25
Sell* 55 295.30 SI Trade
 15:09:35 - 04-Jul-25
Sell* 4 295.30 SI Trade
 15:09:24 - 04-Jul-25
Sell* 16 295.30 SI Trade
 15:09:18 - 04-Jul-25
Sell* 4,363 295.35 SI Trade
 15:08:35 - 04-Jul-25
Sell* 14 295.60 SI Trade
 14:54:30 - 04-Jul-25
Sell* 198 295.70 SI Trade
 14:52:18 - 04-Jul-25
Sell* 208 295.60 SI Trade
 14:50:37 - 04-Jul-25
Sell* 20 295.30 SI Trade
 14:36:04 - 04-Jul-25
Sell* 21 295.40 SI Trade
 14:34:44 - 04-Jul-25
Sell* 21 295.40 SI Trade
 14:33:34 - 04-Jul-25
Sell* 50 295.40 SI Trade
 14:32:32 - 04-Jul-25
Sell* 50 295.50 SI Trade
 14:13:10 - 04-Jul-25
Sell* 49 295.55 SI Trade
 14:10:30 - 04-Jul-25
Sell* 735 295.55 SI Trade
 14:09:39 - 04-Jul-25
Unknown* 735 295.55 OTC Trade
 14:09:39 - 04-Jul-25
Sell* 767 295.55 SI Trade
 14:09:39 - 04-Jul-25
Unknown* 767 295.55 OTC Trade
 14:09:39 - 04-Jul-25
Sell* 58 294.90 SI Trade
 13:56:57 - 04-Jul-25
Sell* 200 294.90 SI Trade
 13:54:40 - 04-Jul-25
Sell* 10 294.90 SI Trade
 13:53:31 - 04-Jul-25
Sell* 348 294.80 SI Trade
 13:50:20 - 04-Jul-25
Sell* 44 294.70 SI Trade
 13:33:11 - 04-Jul-25
Sell* 44 294.70 SI Trade
 13:33:11 - 04-Jul-25
Sell* 428 294.70 SI Trade
 13:31:30 - 04-Jul-25
Sell* 1,481 294.65 SI Trade
 13:09:24 - 04-Jul-25
Unknown* 1,481 294.65 OTC Trade
 13:09:24 - 04-Jul-25
Unknown* 401 294.65 OTC Trade
 13:09:23 - 04-Jul-25
Unknown* 796 294.60 OTC Trade
 13:09:19 - 04-Jul-25
Unknown* 1 294.30 OTC Trade
 12:55:55 - 04-Jul-25
Sell* 1 293.70 SI Trade
 12:46:36 - 04-Jul-25
Sell* 1 293.70 SI Trade
 12:46:36 - 04-Jul-25
Sell* 1 293.70 SI Trade
 12:46:36 - 04-Jul-25
Sell* 132 294.29 Negotiated Trade
 12:03:24 - 04-Jul-25
Sell* 526 293.90 SI Trade
 11:55:46 - 04-Jul-25
Sell* 1,518 293.90 SI Trade
 11:49:33 - 04-Jul-25
Sell* 1,703 293.90 SI Trade
 11:49:33 - 04-Jul-25
Sell* 269 293.90 SI Trade
 11:45:03 - 04-Jul-25
Sell* 48 294.10 Negotiated Trade
 11:23:20 - 04-Jul-25
Unknown* 200 294.38465 Currency Conversion
Negotiated Trade
 11:17:50 - 04-Jul-25
Sell* 8 294.00 SI Trade
 11:01:34 - 04-Jul-25
Sell* 57 294.10 SI Trade
 11:01:28 - 04-Jul-25
Sell* 1,053 294.10 SI Trade
 10:47:19 - 04-Jul-25
Sell* 136 294.05 SI Trade
 10:42:43 - 04-Jul-25
Sell* 136 294.05 SI Trade
 10:42:43 - 04-Jul-25
Sell* 4 294.10 SI Trade
 10:37:03 - 04-Jul-25
Sell* 4 294.10 SI Trade
 10:37:03 - 04-Jul-25
Sell* 1,000 294.40 SI Trade
 10:18:53 - 04-Jul-25
Sell* 390 294.40 SI Trade
 10:18:25 - 04-Jul-25
Sell* 272 294.15 SI Trade
 10:02:54 - 04-Jul-25
Sell* 227 294.00 SI Trade
 10:00:37 - 04-Jul-25
Sell* 227 294.00 SI Trade
 10:00:37 - 04-Jul-25
Sell* 227 294.00 SI Trade
 09:59:55 - 04-Jul-25
Sell* 227 294.00 SI Trade
 09:59:55 - 04-Jul-25
Sell* 42 294.00 SI Trade
 09:59:13 - 04-Jul-25
Sell* 16 294.85 SI Trade
 09:31:36 - 04-Jul-25
Sell* 6 294.90 SI Trade
 09:31:23 - 04-Jul-25
Sell* 82 294.90 SI Trade
 09:22:24 - 04-Jul-25
Sell* 82 294.90 SI Trade
 09:22:24 - 04-Jul-25
Sell* 2,421 294.80 SI Trade
 09:20:00 - 04-Jul-25
Sell* 132 295.25 Negotiated Trade
 08:31:59 - 04-Jul-25
Sell* 132 295.25 SI Trade
 08:31:59 - 04-Jul-25
Sell* 57 295.00 SI Trade
 08:27:29 - 04-Jul-25
Sell* 13 295.00 SI Trade
 08:25:53 - 04-Jul-25
Sell* 658 294.80 SI Trade
 08:25:03 - 04-Jul-25
Sell* 121 295.10 SI Trade
 08:21:42 - 04-Jul-25
Sell* 263 295.00 SI Trade
 08:21:36 - 04-Jul-25
Unknown* 263 295.00 OTC Trade
 08:21:36 - 04-Jul-25
Sell* 1,366 295.00 SI Trade
 08:14:46 - 04-Jul-25
Sell* 3 295.10 SI Trade
 08:12:06 - 04-Jul-25
Sell* 10,000 295.10 SI Trade
 08:12:06 - 04-Jul-25
Sell* 11 295.10 SI Trade
 08:12:06 - 04-Jul-25
Sell* 3 295.10 SI Trade
 08:12:06 - 04-Jul-25
Sell* 11 295.10 SI Trade
 08:12:06 - 04-Jul-25
Sell* 1 295.45 SI Trade
 08:08:48 - 04-Jul-25
Sell* 15 295.70 SI Trade
 08:08:07 - 04-Jul-25
Sell* 2 295.70 SI Trade
 08:08:07 - 04-Jul-25
Sell* 1 295.70 SI Trade
 08:08:06 - 04-Jul-25
Sell* 15 295.70 SI Trade
 08:08:06 - 04-Jul-25
Unknown* 1 296.40 OTC Trade
 08:00:08 - 04-Jul-25
Unknown* 1 296.40 OTC Trade
 08:00:08 - 04-Jul-25
Unknown* 20 299.07 Negotiated Trade
OTC Trade
 17:33:03 - 03-Jul-25
Unknown* 1,556 299.29058 Negotiated Trade
OTC Trade
 17:32:39 - 03-Jul-25
Unknown* 5,106 298.00 OTC Trade
 16:29:36 - 03-Jul-25
Unknown* 4,674 298.00 OTC Trade
 16:29:36 - 03-Jul-25
Unknown* 39 298.00 OTC Trade
 16:29:36 - 03-Jul-25
Unknown* 37 298.00 OTC Trade
 16:29:36 - 03-Jul-25
Unknown* 9,251 298.00 OTC Trade
 16:29:36 - 03-Jul-25
Sell* 1 298.30 SI Trade
 16:23:44 - 03-Jul-25
Sell* 166 298.50 SI Trade
 16:23:43 - 03-Jul-25
Sell* 146 298.30 SI Trade
 16:15:06 - 03-Jul-25
Sell* 55,571 298.25 SI Trade
 16:13:58 - 03-Jul-25
Sell* 55,571 298.25 SI Trade
 16:13:58 - 03-Jul-25
Unknown* 55,571 298.25 OTC Trade
 16:13:58 - 03-Jul-25
Sell* 20 298.10 SI Trade
 15:57:26 - 03-Jul-25
Sell* 283 298.20 Negotiated Trade
 15:56:17 - 03-Jul-25
Sell* 25,755 298.10 SI Trade
 15:55:59 - 03-Jul-25
Unknown* 4,812 298.10 OTC Trade
 15:55:59 - 03-Jul-25
Unknown* 25,755 298.10 OTC Trade
 15:55:59 - 03-Jul-25
Unknown* 1 299.40878 Currency Conversion
Negotiated Trade
 15:55:24 - 03-Jul-25
Sell* 285 297.90 SI Trade
 15:47:01 - 03-Jul-25
Sell* 6 297.55 SI Trade
 15:39:38 - 03-Jul-25
Sell* 6 297.55 SI Trade
 15:39:38 - 03-Jul-25
Sell* 725 297.50 SI Trade
 15:39:38 - 03-Jul-25
Unknown* 725 297.50 OTC Trade
 15:39:38 - 03-Jul-25
Sell* 9,167 297.50 SI Trade
 15:39:38 - 03-Jul-25
Unknown* 9,167 297.50 OTC Trade
 15:39:38 - 03-Jul-25
Sell* 4 297.55 SI Trade
 15:37:47 - 03-Jul-25
Sell* 4 297.55 SI Trade
 15:37:47 - 03-Jul-25
Sell* 3 297.55 SI Trade
 15:37:46 - 03-Jul-25
Sell* 3 297.55 SI Trade
 15:37:46 - 03-Jul-25
Sell* 3 297.60 SI Trade
 15:30:35 - 03-Jul-25
Sell* 4 297.60 SI Trade
 15:30:29 - 03-Jul-25
Sell* 470 297.60 Negotiated Trade
 15:30:18 - 03-Jul-25
Sell* 1,294 297.55 SI Trade
 15:30:05 - 03-Jul-25
Sell* 204 297.70 SI Trade
 15:26:23 - 03-Jul-25
Unknown* 1 293.98913 Currency Conversion
Negotiated Trade
 15:25:56 - 03-Jul-25
Unknown* 10 299.10863 Currency Conversion
Negotiated Trade
 15:25:56 - 03-Jul-25
FTSE 100 Latest
Value8,822.91
Change-0.29