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* 263 347.26749 Negotiated Trade
OTC Trade
 17:32:26 - 18-Nov-25
Unknown* 801 346.74182 Negotiated Trade
OTC Trade
 17:32:23 - 18-Nov-25
Unknown* 1,073 345.23645 SI Trade
Negotiated Trade
 17:14:11 - 18-Nov-25
Unknown* 303 347.09966 SI Trade
Negotiated Trade
 17:14:11 - 18-Nov-25
Unknown* 2,549 347.29176 SI Trade
Negotiated Trade
 17:14:06 - 18-Nov-25
Unknown* 300 346.97067 SI Trade
Negotiated Trade
 17:14:06 - 18-Nov-25
Unknown* 508 346.7302 SI Trade
Negotiated Trade
 17:07:04 - 18-Nov-25
Unknown* 945 346.7985 SI Trade
Negotiated Trade
 17:06:24 - 18-Nov-25
Unknown* 2,606 343.20 SI Trade
Negotiated Trade
 16:48:47 - 18-Nov-25
Unknown* 1,584 343.20 SI Trade
 16:29:34 - 18-Nov-25
Unknown* 2,321 343.20 SI Trade
 16:29:33 - 18-Nov-25
Unknown* 2,274 343.20 SI Trade
 16:29:33 - 18-Nov-25
Sell* 80 342.70 SI Trade
 16:22:54 - 18-Nov-25
Sell* 502 343.00 SI Trade
 16:20:53 - 18-Nov-25
Sell* 502 343.00 SI Trade
 16:20:53 - 18-Nov-25
Sell* 4 342.60 SI Trade
 16:20:14 - 18-Nov-25
Sell* 711 342.80 SI Trade
 16:16:07 - 18-Nov-25
Unknown* 2,911 342.80 OTC Trade
 16:14:27 - 18-Nov-25
Sell* 322 342.80 SI Trade
 16:13:01 - 18-Nov-25
Sell* 158 342.20 Negotiated Trade
 16:07:01 - 18-Nov-25
Sell* 228 342.10 SI Trade
 16:02:57 - 18-Nov-25
Sell* 72 342.30 SI Trade
 16:00:33 - 18-Nov-25
Sell* 150 342.00 SI Trade
 15:58:23 - 18-Nov-25
Sell* 150 342.00 SI Trade
 15:58:23 - 18-Nov-25
Sell* 138 342.50 SI Trade
 15:55:38 - 18-Nov-25
Sell* 79 342.00 SI Trade
 15:54:25 - 18-Nov-25
Sell* 364 342.60 Negotiated Trade
 15:46:36 - 18-Nov-25
Sell* 140 342.99 Negotiated Trade
 15:39:59 - 18-Nov-25
Sell* 120 342.60 SI Trade
 15:34:41 - 18-Nov-25
Unknown* 120 342.60 OTC Trade
 15:34:41 - 18-Nov-25
Sell* 3 342.80 SI Trade
 15:25:31 - 18-Nov-25
Sell* 13,214 342.80 SI Trade
 15:24:46 - 18-Nov-25
Sell* 8,139 342.90 SI Trade
 15:23:38 - 18-Nov-25
Sell* 811 342.90 SI Trade
 15:23:38 - 18-Nov-25
Sell* 15,198 343.00 SI Trade
 15:22:43 - 18-Nov-25
Sell* 15,198 343.00 SI Trade
 15:22:43 - 18-Nov-25
Sell* 16,217 343.20 SI Trade
 15:21:55 - 18-Nov-25
Sell* 14,523 343.10 SI Trade
 15:21:28 - 18-Nov-25
Sell* 1,694 343.10 SI Trade
 15:21:27 - 18-Nov-25
Sell* 50 342.80 SI Trade
 15:20:14 - 18-Nov-25
Unknown* 2 340.09971 Currency Conversion
Negotiated Trade
 15:16:14 - 18-Nov-25
Unknown* 3 345.84345 Currency Conversion
Negotiated Trade
 15:16:14 - 18-Nov-25
Sell* 85 343.20 SI Trade
 15:12:45 - 18-Nov-25
Sell* 85 343.20 SI Trade
 15:12:45 - 18-Nov-25
Sell* 4,204 343.70 SI Trade
 15:09:46 - 18-Nov-25
Sell* 524 343.80 SI Trade
 15:09:03 - 18-Nov-25
Sell* 21 344.10 SI Trade
 15:07:30 - 18-Nov-25
Sell* 21 344.10 SI Trade
 15:07:30 - 18-Nov-25
Unknown* 21 344.10 OTC Trade
 15:07:30 - 18-Nov-25
Sell* 17 344.90 SI Trade
 14:31:10 - 18-Nov-25
Sell* 17 344.90 SI Trade
 14:31:10 - 18-Nov-25
Sell* 145 345.05 SI Trade
 14:23:28 - 18-Nov-25
Sell* 1,155 345.00 SI Trade
 14:05:21 - 18-Nov-25
Sell* 231 345.10 SI Trade
 13:56:57 - 18-Nov-25
Sell* 231 345.10 SI Trade
 13:56:57 - 18-Nov-25
Sell* 1,502 345.10 SI Trade
 13:55:11 - 18-Nov-25
Unknown* 1,502 345.10 OTC Trade
 13:55:11 - 18-Nov-25
Sell* 116 345.10 Negotiated Trade
 13:53:44 - 18-Nov-25
Sell* 187 345.10 SI Trade
 13:43:04 - 18-Nov-25
Sell* 187 345.10 SI Trade
 13:43:04 - 18-Nov-25
Sell* 1,818 345.55 SI Trade
 13:20:57 - 18-Nov-25
Sell* 1 345.60 SI Trade
 13:20:57 - 18-Nov-25
Sell* 187 346.00 SI Trade
 13:04:26 - 18-Nov-25
Sell* 25 346.30 SI Trade
 12:48:02 - 18-Nov-25
Unknown* 70 346.53585 Currency Conversion
Negotiated Trade
 12:46:24 - 18-Nov-25
Sell* 25 346.60 SI Trade
 12:35:35 - 18-Nov-25
Sell* 25 346.60 SI Trade
 12:35:35 - 18-Nov-25
Sell* 675 346.80 SI Trade
 12:23:54 - 18-Nov-25
Sell* 163 347.00 Negotiated Trade
 12:22:04 - 18-Nov-25
Sell* 63 347.10 SI Trade
 12:20:35 - 18-Nov-25
Sell* 319 346.50 SI Trade
 12:15:37 - 18-Nov-25
Sell* 655 346.70 SI Trade
 12:09:49 - 18-Nov-25
Sell* 166 346.60 SI Trade
 12:03:44 - 18-Nov-25
Sell* 166 346.60 SI Trade
 12:03:35 - 18-Nov-25
Sell* 164 346.80 SI Trade
 12:02:57 - 18-Nov-25
Sell* 110 346.90 SI Trade
 12:02:27 - 18-Nov-25
Sell* 105 347.00 SI Trade
 12:00:14 - 18-Nov-25
Sell* 76 346.90 SI Trade
 11:59:41 - 18-Nov-25
Sell* 189 347.10 SI Trade
 11:56:21 - 18-Nov-25
Sell* 233 347.10 SI Trade
 11:56:18 - 18-Nov-25
Sell* 250 346.80 SI Trade
 11:52:21 - 18-Nov-25
Sell* 119 346.60 SI Trade
 11:51:03 - 18-Nov-25
Sell* 211 346.80 SI Trade
 11:49:26 - 18-Nov-25
Sell* 167 346.90 SI Trade
 11:49:22 - 18-Nov-25
Sell* 125 347.00 SI Trade
 11:49:04 - 18-Nov-25
Sell* 239 346.90 SI Trade
 11:48:04 - 18-Nov-25
Sell* 188 346.90 SI Trade
 11:47:46 - 18-Nov-25
Sell* 200 347.00 SI Trade
 11:47:41 - 18-Nov-25
Sell* 135 347.00 SI Trade
 11:47:39 - 18-Nov-25
Sell* 178 346.70 SI Trade
 11:47:11 - 18-Nov-25
Sell* 178 346.70 SI Trade
 11:47:11 - 18-Nov-25
Sell* 223 346.70 SI Trade
 11:45:34 - 18-Nov-25
Sell* 123 346.90 SI Trade
 11:43:44 - 18-Nov-25
Sell* 116 346.90 SI Trade
 11:43:40 - 18-Nov-25
Sell* 158 346.90 SI Trade
 11:43:35 - 18-Nov-25
Sell* 123 346.60 SI Trade
 11:38:48 - 18-Nov-25
Sell* 246 346.70 SI Trade
 11:38:41 - 18-Nov-25
Sell* 445 346.70 SI Trade
 11:38:38 - 18-Nov-25
Sell* 115 346.80 SI Trade
 11:38:26 - 18-Nov-25
Sell* 196 346.90 SI Trade
 11:38:07 - 18-Nov-25
Sell* 136 346.90 SI Trade
 11:38:07 - 18-Nov-25
Sell* 110 346.90 SI Trade
 11:37:29 - 18-Nov-25
Sell* 615 347.00 SI Trade
 11:36:46 - 18-Nov-25
Unknown* 615 347.00 OTC Trade
 11:36:46 - 18-Nov-25
Sell* 149 347.00 SI Trade
 11:34:47 - 18-Nov-25
Sell* 31 347.10 SI Trade
 11:31:12 - 18-Nov-25
Sell* 3,000 347.30 SI Trade
 11:24:25 - 18-Nov-25
Sell* 135 347.20 Negotiated Trade
 11:17:09 - 18-Nov-25
Sell* 45 347.10 SI Trade
 11:16:22 - 18-Nov-25
Sell* 567 347.00 Negotiated Trade
 11:14:20 - 18-Nov-25
Sell* 1,300 347.30 SI Trade
 11:11:34 - 18-Nov-25
Unknown* 1,036 347.70 OTC Trade
 11:06:06 - 18-Nov-25
Sell* 1,036 347.70 SI Trade
 11:06:06 - 18-Nov-25
Sell* 420 347.60 SI Trade
 11:04:17 - 18-Nov-25
Sell* 420 347.60 SI Trade
 11:04:17 - 18-Nov-25
Unknown* 225 347.90 OTC Trade
 10:59:42 - 18-Nov-25
Sell* 225 347.90 SI Trade
 10:59:42 - 18-Nov-25
Sell* 24 347.90 Negotiated Trade
 10:57:14 - 18-Nov-25
Sell* 17 348.00 Negotiated Trade
 10:57:12 - 18-Nov-25
Sell* 20 347.20 Negotiated Trade
 10:47:35 - 18-Nov-25
Sell* 145 347.10 Negotiated Trade
 10:46:04 - 18-Nov-25
Sell* 145 347.10 SI Trade
 10:46:04 - 18-Nov-25
Sell* 249 347.40 SI Trade
 10:38:54 - 18-Nov-25
Sell* 249 347.40 SI Trade
 10:38:54 - 18-Nov-25
Sell* 518 347.25 SI Trade
 10:25:23 - 18-Nov-25
Sell* 177 347.20 SI Trade
 10:22:31 - 18-Nov-25
Sell* 177 347.20 SI Trade
 10:22:31 - 18-Nov-25
Sell* 83 347.60 SI Trade
 10:07:54 - 18-Nov-25
Sell* 83 347.60 SI Trade
 10:07:54 - 18-Nov-25
Unknown* 197 348.20 SI Trade
 10:04:14 - 18-Nov-25
Sell* 88 347.80 SI Trade
 09:49:40 - 18-Nov-25
Sell* 910 347.80 SI Trade
 09:49:26 - 18-Nov-25
Sell* 61 347.90 SI Trade
 09:44:14 - 18-Nov-25
Sell* 61 347.90 SI Trade
 09:44:14 - 18-Nov-25
Sell* 235 347.80 SI Trade
 09:39:15 - 18-Nov-25
Sell* 231 347.50 SI Trade
 09:30:53 - 18-Nov-25
Sell* 231 347.50 SI Trade
 09:30:53 - 18-Nov-25
Sell* 1,192 347.80 SI Trade
 09:21:00 - 18-Nov-25
Sell* 210 348.00 SI Trade
 09:16:22 - 18-Nov-25
Sell* 113 347.40 SI Trade
 09:07:23 - 18-Nov-25
Sell* 25 347.10 SI Trade
 09:06:10 - 18-Nov-25
Sell* 190 347.40 SI Trade
 08:54:33 - 18-Nov-25
Sell* 16 347.50 SI Trade
 08:48:48 - 18-Nov-25
Sell* 223 347.70 SI Trade
 08:40:25 - 18-Nov-25
Sell* 223 347.70 SI Trade
 08:40:25 - 18-Nov-25
Unknown* 722 347.88695 Currency Conversion
Negotiated Trade
 08:39:14 - 18-Nov-25
Unknown* 0 347.60 OTC Trade
 08:39:14 - 18-Nov-25
Unknown* 396 347.60 OTC Trade
 08:37:17 - 18-Nov-25
Unknown* 558 347.60 OTC Trade
 08:37:11 - 18-Nov-25
Sell* 152 346.30 SI Trade
 08:24:59 - 18-Nov-25
Sell* 152 346.30 SI Trade
 08:24:59 - 18-Nov-25
Unknown* 0 346.50 OTC Trade
 08:21:03 - 18-Nov-25
Buy* 372 349.45 SI Trade
 08:00:26 - 18-Nov-25
Unknown* 2 347.80 OTC Trade
 08:00:05 - 18-Nov-25
Unknown* 1,618 352.15 Negotiated Trade
OTC Trade
 17:33:16 - 17-Nov-25
Unknown* 501 353.05459 Negotiated Trade
OTC Trade
 17:33:16 - 17-Nov-25
Unknown* 8,589 353.6552 Negotiated Trade
OTC Trade
 17:33:16 - 17-Nov-25
Unknown* 788 354.56954 Negotiated Trade
OTC Trade
 17:32:53 - 17-Nov-25
Unknown* 9,165 354.00966 Negotiated Trade
OTC Trade
 17:32:52 - 17-Nov-25
Unknown* 154 353.39347 SI Trade
Negotiated Trade
 17:21:58 - 17-Nov-25
Unknown* 662 353.69336 SI Trade
Negotiated Trade
 17:21:58 - 17-Nov-25
Unknown* 309 353.65239 SI Trade
Negotiated Trade
 17:14:20 - 17-Nov-25
Unknown* 212 351.60 SI Trade
Negotiated Trade
 16:50:54 - 17-Nov-25
Unknown* 104 351.60 SI Trade
 16:29:33 - 17-Nov-25
Sell* 65 352.10 SI Trade
 16:23:34 - 17-Nov-25
Sell* 1 352.00 SI Trade
 16:23:28 - 17-Nov-25
Sell* 58 352.00 SI Trade
 16:23:28 - 17-Nov-25
Sell* 223 352.00 SI Trade
 16:23:28 - 17-Nov-25
Sell* 452 352.00 SI Trade
 16:23:28 - 17-Nov-25
Sell* 160 352.50 SI Trade
 16:10:07 - 17-Nov-25
Unknown* 1 349.69407 Currency Conversion
Negotiated Trade
 15:55:08 - 17-Nov-25
Sell* 200 353.80 Negotiated Trade
 15:26:19 - 17-Nov-25
Sell* 246 353.90 SI Trade
 15:25:15 - 17-Nov-25
Sell* 246 353.90 SI Trade
 15:25:15 - 17-Nov-25
Unknown* 10 357.10379 Currency Conversion
Negotiated Trade
 15:16:41 - 17-Nov-25
Sell* 231 353.70 SI Trade
 15:11:24 - 17-Nov-25
Sell* 195 354.40 SI Trade
 14:59:42 - 17-Nov-25
Sell* 232 354.10 Negotiated Trade
 14:57:20 - 17-Nov-25
Sell* 109 354.00 SI Trade
 14:56:45 - 17-Nov-25
Sell* 103 353.80 SI Trade
 14:55:33 - 17-Nov-25
Sell* 58 353.45 Negotiated Trade
 14:51:21 - 17-Nov-25
Sell* 58 353.45 SI Trade
 14:51:21 - 17-Nov-25
Sell* 17 353.70 Negotiated Trade
 14:49:40 - 17-Nov-25
Unknown* 66 353.30 OTC Trade
 14:24:41 - 17-Nov-25
Sell* 126 353.10 Negotiated Trade
 14:23:02 - 17-Nov-25
Sell* 36 353.70 SI Trade
 14:10:00 - 17-Nov-25
Unknown* 67 353.70 OTC Trade
 14:08:54 - 17-Nov-25
Unknown* 123 353.70 OTC Trade
 14:08:36 - 17-Nov-25
Unknown* 82 353.70 OTC Trade
 14:08:21 - 17-Nov-25
Unknown* 254 353.70 OTC Trade
 14:08:20 - 17-Nov-25
Unknown* 336 353.70 OTC Trade
 14:08:17 - 17-Nov-25
Unknown* 422 353.90 OTC Trade
 14:03:07 - 17-Nov-25
Sell* 258 353.50 Negotiated Trade
 13:54:41 - 17-Nov-25
Sell* 210 353.20 SI Trade
 13:42:24 - 17-Nov-25
Sell* 237 353.60 SI Trade
 13:30:24 - 17-Nov-25
Sell* 237 353.60 SI Trade
 13:30:24 - 17-Nov-25
Sell* 140 353.50 SI Trade
 13:11:57 - 17-Nov-25
Sell* 408 353.65 Negotiated Trade
 13:05:44 - 17-Nov-25
Sell* 408 353.65 SI Trade
 13:05:44 - 17-Nov-25
Sell* 209 353.70 SI Trade
 13:05:36 - 17-Nov-25
FTSE 100 Latest
Value9,552.30
Change0.00