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
Buy* 100 353.20 SI Trade
 10:01:01 - 10-Dec-25
Buy* 15 353.40 SI Trade
 09:41:02 - 10-Dec-25
Buy* 437 353.20 Suspected BUY Trade
 09:39:55 - 10-Dec-25
Buy* 96 352.80 Suspected BUY Trade
 09:25:54 - 10-Dec-25
Buy* 96 352.80 SI Trade
 09:25:54 - 10-Dec-25
Buy* 1,052 353.20 SI Trade
 09:22:52 - 10-Dec-25
Buy* 239 353.30 Suspected BUY Trade
 09:21:21 - 10-Dec-25
Buy* 152 352.90 SI Trade
 09:17:40 - 10-Dec-25
Buy* 183 353.50 SI Trade
 09:10:11 - 10-Dec-25
Buy* 183 353.50 SI Trade
 09:10:11 - 10-Dec-25
Buy* 12 353.00 SI Trade
 08:59:00 - 10-Dec-25
Buy* 71 352.00 SI Trade
 08:53:53 - 10-Dec-25
Buy* 71 352.00 SI Trade
 08:53:53 - 10-Dec-25
Buy* 79 352.20 SI Trade
 08:46:51 - 10-Dec-25
Buy* 100 352.60 SI Trade
 08:43:09 - 10-Dec-25
Buy* 100 352.60 SI Trade
 08:43:09 - 10-Dec-25
Buy* 721 352.80 SI Trade
 08:20:38 - 10-Dec-25
Buy* 59,795 351.70 SI Trade
 08:09:27 - 10-Dec-25
Buy* 59,795 351.70 SI Trade
 08:09:27 - 10-Dec-25
Sell* 60 350.80 SI Trade
 08:05:01 - 10-Dec-25
Sell* 60 350.80 SI Trade
 08:05:01 - 10-Dec-25
Buy* 69 351.10 SI Trade
 08:05:00 - 10-Dec-25
Unknown* 5,618 353.10 SI Trade
Negotiated Trade
 17:17:39 - 09-Dec-25
Unknown* 3,578 353.10 SI Trade
Negotiated Trade
 17:17:39 - 09-Dec-25
Unknown* 2,021 353.10 SI Trade
Negotiated Trade
 17:17:39 - 09-Dec-25
Unknown* 2,658 353.10 SI Trade
Negotiated Trade
 17:17:39 - 09-Dec-25
Unknown* 3,050 353.10 SI Trade
Negotiated Trade
 17:17:39 - 09-Dec-25
Unknown* 633 353.10 SI Trade
Negotiated Trade
 17:17:39 - 09-Dec-25
Unknown* 8,479 353.10 SI Trade
Negotiated Trade
 17:17:39 - 09-Dec-25
Unknown* 631 353.10 SI Trade
Negotiated Trade
 17:17:38 - 09-Dec-25
Unknown* 597 353.10 SI Trade
Negotiated Trade
 17:17:38 - 09-Dec-25
Unknown* 538 353.10 SI Trade
Negotiated Trade
 17:17:38 - 09-Dec-25
Unknown* 294 353.10 SI Trade
Negotiated Trade
 17:17:38 - 09-Dec-25
Unknown* 1,804 353.10 SI Trade
Negotiated Trade
 17:17:38 - 09-Dec-25
Unknown* 1,546 353.10 SI Trade
Negotiated Trade
 17:17:18 - 09-Dec-25
Unknown* 106 353.10 SI Trade
Negotiated Trade
 17:17:18 - 09-Dec-25
Unknown* 5,008 353.10 SI Trade
Negotiated Trade
 17:17:17 - 09-Dec-25
Unknown* 997 353.10 SI Trade
 16:29:49 - 09-Dec-25
Unknown* 40 353.10 SI Trade
 16:29:49 - 09-Dec-25
Unknown* 189 353.10 SI Trade
 16:29:49 - 09-Dec-25
Sell* 26 353.60 SI Trade
 16:24:58 - 09-Dec-25
Sell* 18 353.60 SI Trade
 16:24:57 - 09-Dec-25
Sell* 7 353.60 SI Trade
 16:24:44 - 09-Dec-25
Sell* 7 353.60 SI Trade
 16:24:35 - 09-Dec-25
Sell* 13 353.50 SI Trade
 16:24:30 - 09-Dec-25
Sell* 438 353.45 SI Trade
 16:24:27 - 09-Dec-25
Sell* 1 353.50 SI Trade
 16:23:46 - 09-Dec-25
Sell* 95 353.50 SI Trade
 16:17:15 - 09-Dec-25
Sell* 135 353.50 Negotiated Trade
 16:12:55 - 09-Dec-25
Sell* 17 354.10 SI Trade
 16:05:27 - 09-Dec-25
Unknown* 1 352.63595 Currency Conversion
Negotiated Trade
 15:55:21 - 09-Dec-25
Sell* 233 353.55 Negotiated Trade
 15:54:24 - 09-Dec-25
Sell* 1,112 353.60 SI Trade
 15:51:58 - 09-Dec-25
Unknown* 201 353.80 OTC Trade
 15:42:34 - 09-Dec-25
Sell* 39 353.85 SI Trade
 15:35:06 - 09-Dec-25
Sell* 53 353.70 Negotiated Trade
 15:32:38 - 09-Dec-25
Sell* 23 353.80 SI Trade
 15:32:24 - 09-Dec-25
Sell* 23 353.80 SI Trade
 15:32:24 - 09-Dec-25
Sell* 146 353.30 Negotiated Trade
 15:26:32 - 09-Dec-25
Sell* 49 353.50 Negotiated Trade
 15:21:54 - 09-Dec-25
Unknown* 9 358.43214 Currency Conversion
Negotiated Trade
 15:14:42 - 09-Dec-25
Sell* 194 354.10 SI Trade
 15:10:44 - 09-Dec-25
Sell* 194 354.10 SI Trade
 15:10:44 - 09-Dec-25
Sell* 505 353.90 SI Trade
 15:08:37 - 09-Dec-25
Unknown* 505 353.90 OTC Trade
 15:08:37 - 09-Dec-25
Unknown* 40 354.50 SI Trade
 15:01:51 - 09-Dec-25
Sell* 2,400 354.30 SI Trade
 14:59:55 - 09-Dec-25
Sell* 601 354.25 SI Trade
 14:58:29 - 09-Dec-25
Sell* 1,340 354.35 SI Trade
 14:53:29 - 09-Dec-25
Unknown* 840 354.50 Negotiated Trade
 14:44:21 - 09-Dec-25
Buy* 13 354.60 SI Trade
 14:39:32 - 09-Dec-25
Sell* 171 354.30 SI Trade
 14:37:36 - 09-Dec-25
Sell* 559 354.35 Negotiated Trade
 14:27:18 - 09-Dec-25
Sell* 559 354.35 SI Trade
 14:27:18 - 09-Dec-25
Sell* 192 354.10 SI Trade
 14:15:39 - 09-Dec-25
Sell* 192 354.10 SI Trade
 14:15:39 - 09-Dec-25
Sell* 3,035 354.20 SI Trade
 14:10:57 - 09-Dec-25
Unknown* 3,035 354.20 OTC Trade
 14:10:57 - 09-Dec-25
Sell* 170 354.30 Negotiated Trade
 14:07:50 - 09-Dec-25
Buy* 81 354.80 SI Trade
 13:43:24 - 09-Dec-25
Buy* 251 354.60 SI Trade
 13:24:16 - 09-Dec-25
Buy* 1,994 354.9274 Suspected BUY Trade
 13:06:46 - 09-Dec-25
Unknown* 22 354.50 SI Trade
 12:49:21 - 09-Dec-25
Unknown* 17 354.50 SI Trade
 12:38:35 - 09-Dec-25
Buy* 152 354.60 SI Trade
 12:23:56 - 09-Dec-25
Sell* 45 354.50 SI Trade
 12:20:12 - 09-Dec-25
Sell* 45 354.50 SI Trade
 12:20:12 - 09-Dec-25
Sell* 189 354.80 SI Trade
 12:16:56 - 09-Dec-25
Sell* 100 354.60 Negotiated Trade
 12:03:50 - 09-Dec-25
Sell* 174 354.70 SI Trade
 11:41:14 - 09-Dec-25
Sell* 257 354.80 Negotiated Trade
 11:33:53 - 09-Dec-25
Sell* 257 354.80 SI Trade
 11:33:53 - 09-Dec-25
Sell* 280 355.00 Negotiated Trade
 11:26:41 - 09-Dec-25
Sell* 99 354.80 SI Trade
 11:25:22 - 09-Dec-25
Sell* 99 354.80 SI Trade
 11:25:22 - 09-Dec-25
Sell* 132 354.75 Negotiated Trade
 11:24:21 - 09-Dec-25
Sell* 48 354.90 SI Trade
 11:21:24 - 09-Dec-25
Sell* 36 354.80 Negotiated Trade
 11:20:43 - 09-Dec-25
Sell* 144 355.25 Negotiated Trade
 10:59:40 - 09-Dec-25
Sell* 15 355.20 SI Trade
 10:43:43 - 09-Dec-25
Sell* 42 355.70 SI Trade
 10:28:16 - 09-Dec-25
Sell* 96 355.50 Negotiated Trade
 10:19:52 - 09-Dec-25
Sell* 146 355.70 SI Trade
 10:16:35 - 09-Dec-25
Sell* 193 355.70 SI Trade
 10:16:06 - 09-Dec-25
Sell* 1,025 355.89 Negotiated Trade
 10:08:08 - 09-Dec-25
Sell* 147 356.50 SI Trade
 09:55:25 - 09-Dec-25
Sell* 80 356.80 SI Trade
 09:50:04 - 09-Dec-25
Unknown* 1,548 356.75 OTC Trade
 09:40:15 - 09-Dec-25
Sell* 255 356.90 SI Trade
 09:38:30 - 09-Dec-25
Sell* 420 356.90 Negotiated Trade
 09:19:18 - 09-Dec-25
Sell* 1,669 357.00 SI Trade
 09:18:35 - 09-Dec-25
Sell* 2,797 356.90 SI Trade
 09:18:34 - 09-Dec-25
Sell* 559 356.80 SI Trade
 09:18:32 - 09-Dec-25
Sell* 357 356.60 SI Trade
 09:18:31 - 09-Dec-25
Sell* 3,479 356.70 SI Trade
 09:12:11 - 09-Dec-25
Sell* 2,643 356.70 SI Trade
 09:12:11 - 09-Dec-25
Sell* 221 356.80 Negotiated Trade
 09:11:20 - 09-Dec-25
Sell* 193 356.60 Negotiated Trade
 09:07:14 - 09-Dec-25
Sell* 30 356.50 SI Trade
 09:00:00 - 09-Dec-25
Sell* 280 356.55 SI Trade
 08:59:13 - 09-Dec-25
Sell* 160 356.55 SI Trade
 08:59:13 - 09-Dec-25
Sell* 250 356.90 SI Trade
 08:08:54 - 09-Dec-25
Unknown* 1,350 358.10 SI Trade
Negotiated Trade
 16:48:33 - 08-Dec-25
Unknown* 908 358.10 OTC Trade
 16:37:29 - 08-Dec-25
Unknown* 143 358.10 OTC Trade
 16:37:29 - 08-Dec-25
Unknown* 1 358.10 SI Trade
 16:29:53 - 08-Dec-25
Unknown* 8 358.10 SI Trade
 16:29:53 - 08-Dec-25
Unknown* 1 358.10 SI Trade
 16:29:53 - 08-Dec-25
Unknown* 8 358.10 SI Trade
 16:29:53 - 08-Dec-25
Sell* 11 357.20 SI Trade
 16:24:49 - 08-Dec-25
Sell* 7 357.10 SI Trade
 16:24:42 - 08-Dec-25
Sell* 19 357.20 SI Trade
 16:24:32 - 08-Dec-25
Sell* 165 357.20 SI Trade
 16:24:20 - 08-Dec-25
Sell* 1 357.10 SI Trade
 16:22:22 - 08-Dec-25
Sell* 393 356.65 SI Trade
 16:18:50 - 08-Dec-25
Sell* 393 356.65 SI Trade
 16:18:50 - 08-Dec-25
Sell* 193 356.60 SI Trade
 16:18:19 - 08-Dec-25
Sell* 78 356.50 SI Trade
 16:16:18 - 08-Dec-25
Sell* 38 356.50 SI Trade
 16:16:18 - 08-Dec-25
Sell* 11 356.55 SI Trade
 16:15:45 - 08-Dec-25
Sell* 278 356.50 SI Trade
 16:15:27 - 08-Dec-25
Sell* 259 356.50 SI Trade
 16:09:04 - 08-Dec-25
Sell* 259 356.50 SI Trade
 16:09:04 - 08-Dec-25
Unknown* 350 356.30 OTC Trade
 16:02:46 - 08-Dec-25
Sell* 350 356.30 SI Trade
 16:02:46 - 08-Dec-25
Sell* 217 356.20 SI Trade
 16:02:37 - 08-Dec-25
Sell* 217 356.20 SI Trade
 16:02:37 - 08-Dec-25
Sell* 29 356.20 SI Trade
 16:02:04 - 08-Dec-25
Sell* 188 356.20 SI Trade
 16:02:04 - 08-Dec-25
Sell* 29 356.20 SI Trade
 16:02:04 - 08-Dec-25
Sell* 163 356.40 SI Trade
 16:01:26 - 08-Dec-25
Sell* 163 356.40 SI Trade
 16:01:26 - 08-Dec-25
Sell* 93 356.40 SI Trade
 16:01:26 - 08-Dec-25
Sell* 255 356.40 SI Trade
 16:01:14 - 08-Dec-25
Sell* 255 356.40 SI Trade
 16:01:14 - 08-Dec-25
Sell* 240 356.40 SI Trade
 16:00:56 - 08-Dec-25
Sell* 240 356.40 SI Trade
 16:00:56 - 08-Dec-25
Sell* 241 356.40 SI Trade
 16:00:43 - 08-Dec-25
Sell* 241 356.40 SI Trade
 16:00:43 - 08-Dec-25
Sell* 43 356.50 SI Trade
 16:00:24 - 08-Dec-25
Sell* 131 356.40 SI Trade
 15:59:59 - 08-Dec-25
Sell* 88 356.40 SI Trade
 15:59:59 - 08-Dec-25
Sell* 131 356.40 SI Trade
 15:59:59 - 08-Dec-25
Sell* 65 356.40 SI Trade
 15:59:29 - 08-Dec-25
Sell* 65 356.40 SI Trade
 15:59:29 - 08-Dec-25
Sell* 155 356.40 SI Trade
 15:59:29 - 08-Dec-25
Sell* 265 356.50 SI Trade
 15:58:03 - 08-Dec-25
Sell* 265 356.50 SI Trade
 15:58:03 - 08-Dec-25
Sell* 23 356.50 SI Trade
 15:57:25 - 08-Dec-25
Sell* 259 356.45 SI Trade
 15:57:06 - 08-Dec-25
Sell* 259 356.40 SI Trade
 15:56:53 - 08-Dec-25
Sell* 259 356.40 SI Trade
 15:56:53 - 08-Dec-25
Sell* 46 356.40 SI Trade
 15:56:43 - 08-Dec-25
Sell* 117 356.50 SI Trade
 15:56:43 - 08-Dec-25
Sell* 117 356.50 SI Trade
 15:56:43 - 08-Dec-25
Sell* 268 356.50 SI Trade
 15:56:34 - 08-Dec-25
Sell* 268 356.50 SI Trade
 15:56:34 - 08-Dec-25
Sell* 167 356.50 SI Trade
 15:56:29 - 08-Dec-25
Sell* 9 356.55 SI Trade
 15:56:27 - 08-Dec-25
Sell* 246 356.40 SI Trade
 15:56:18 - 08-Dec-25
Sell* 246 356.40 SI Trade
 15:56:18 - 08-Dec-25
Sell* 255 356.45 SI Trade
 15:56:08 - 08-Dec-25
Sell* 160 356.70 SI Trade
 15:55:24 - 08-Dec-25
Sell* 11 356.75 SI Trade
 15:52:43 - 08-Dec-25
Sell* 10 356.80 SI Trade
 15:52:25 - 08-Dec-25
Sell* 22 356.80 SI Trade
 15:52:25 - 08-Dec-25
Sell* 2,274 356.70 SI Trade
 15:51:54 - 08-Dec-25
Unknown* 2,274 356.70 OTC Trade
 15:51:54 - 08-Dec-25
Sell* 10 356.80 SI Trade
 15:51:26 - 08-Dec-25
Sell* 200 357.00 SI Trade
 15:50:10 - 08-Dec-25
Sell* 100 356.51 Negotiated Trade
 15:48:33 - 08-Dec-25
Sell* 212 356.50 SI Trade
 15:48:13 - 08-Dec-25
Sell* 13 356.60 SI Trade
 15:47:48 - 08-Dec-25
Sell* 39 356.65 SI Trade
 15:47:29 - 08-Dec-25
Sell* 38 356.65 SI Trade
 15:47:25 - 08-Dec-25
Sell* 181 356.70 SI Trade
 15:46:13 - 08-Dec-25
Sell* 138 356.70 SI Trade
 15:44:41 - 08-Dec-25
Sell* 138 356.70 SI Trade
 15:44:41 - 08-Dec-25
Sell* 21 357.10 SI Trade
 15:42:25 - 08-Dec-25
Sell* 3 356.70 SI Trade
 15:36:39 - 08-Dec-25
FTSE 100 Latest
Value9,653.89
Change11.88