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* 341 341.9651 SI Trade
Negotiated Trade
 17:33:17 - 02-Apr-26
Unknown* 1,804 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 2,036 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 7,868 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 8,260 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 1,215 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 1,288 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 527 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 41,288 345.10 SI Trade
Negotiated Trade
 17:14:00 - 02-Apr-26
Unknown* 12,672 345.10 SI Trade
Negotiated Trade
 17:06:38 - 02-Apr-26
Buy* 20 343.70 SI Trade
 11:54:58 - 02-Apr-26
Unknown* 3 344.20 OTC Trade
 11:51:59 - 02-Apr-26
Buy* 88 344.10 Suspected BUY Trade
 11:51:59 - 02-Apr-26
Buy* 100 344.00 SI Trade
 11:51:22 - 02-Apr-26
Buy* 100 344.00 SI Trade
 11:51:22 - 02-Apr-26
Buy* 1,200 344.20 SI Trade
 11:50:32 - 02-Apr-26
Buy* 400 344.00 SI Trade
 11:40:25 - 02-Apr-26
Buy* 305 343.80 Suspected BUY Trade
 11:40:10 - 02-Apr-26
Buy* 7 343.45 SI Trade
 11:30:05 - 02-Apr-26
Buy* 1,820 343.20 Suspected BUY Trade
 11:24:06 - 02-Apr-26
Buy* 333 343.10 SI Trade
 11:21:29 - 02-Apr-26
Buy* 231 343.30 Suspected BUY Trade
 11:20:47 - 02-Apr-26
Buy* 154 343.60 Suspected BUY Trade
 11:13:10 - 02-Apr-26
Buy* 55 342.70 SI Trade
 10:50:55 - 02-Apr-26
Buy* 435 342.70 Suspected BUY Trade
 10:45:13 - 02-Apr-26
Unknown* 32 341.47683 Currency Conversion
Negotiated Trade
 10:43:34 - 02-Apr-26
Buy* 271 342.60 SI Trade
 10:35:29 - 02-Apr-26
Buy* 340 342.90 Suspected BUY Trade
 10:26:49 - 02-Apr-26
Buy* 28 342.50 Suspected BUY Trade
 10:17:45 - 02-Apr-26
Buy* 450 342.69 Suspected BUY Trade
 10:07:55 - 02-Apr-26
Buy* 193 342.80 Suspected BUY Trade
 09:54:49 - 02-Apr-26
Buy* 193 342.80 SI Trade
 09:54:49 - 02-Apr-26
Buy* 165 342.60 SI Trade
 09:51:14 - 02-Apr-26
Buy* 61 342.80 SI Trade
 09:49:12 - 02-Apr-26
Buy* 171 342.80 SI Trade
 09:44:13 - 02-Apr-26
Buy* 1,340 342.80 Suspected BUY Trade
 09:43:04 - 02-Apr-26
Buy* 100 342.60 SI Trade
 09:41:58 - 02-Apr-26
Buy* 96 342.80 SI Trade
 09:40:08 - 02-Apr-26
Buy* 96 342.80 SI Trade
 09:40:08 - 02-Apr-26
Buy* 101 342.70 SI Trade
 09:38:34 - 02-Apr-26
Buy* 101 342.70 SI Trade
 09:38:34 - 02-Apr-26
Buy* 97 342.50 SI Trade
 09:37:00 - 02-Apr-26
Buy* 97 342.50 SI Trade
 09:37:00 - 02-Apr-26
Buy* 20 342.80 SI Trade
 09:35:42 - 02-Apr-26
Buy* 85 342.90 SI Trade
 09:34:56 - 02-Apr-26
Buy* 84 342.70 SI Trade
 09:32:25 - 02-Apr-26
Buy* 112 342.60 SI Trade
 09:30:42 - 02-Apr-26
Buy* 112 342.60 SI Trade
 09:30:42 - 02-Apr-26
Buy* 162 342.45 SI Trade
 09:30:19 - 02-Apr-26
Buy* 162 342.45 SI Trade
 09:30:19 - 02-Apr-26
Buy* 200 342.20 SI Trade
 09:25:24 - 02-Apr-26
Buy* 200 342.10 Suspected BUY Trade
 09:15:13 - 02-Apr-26
Buy* 200 342.10 SI Trade
 09:15:13 - 02-Apr-26
Unknown* 0 341.64183 SI Trade
Currency Conversion
 08:56:41 - 02-Apr-26
Sell* 32 340.20 SI Trade
 08:24:25 - 02-Apr-26
Sell* 150 340.30 SI Trade
 08:18:32 - 02-Apr-26
Sell* 191 340.30 SI Trade
 08:14:32 - 02-Apr-26
Sell* 86 340.30 SI Trade
 08:08:28 - 02-Apr-26
Sell* 86 340.30 SI Trade
 08:08:28 - 02-Apr-26
Sell* 198 339.90 SI Trade
 08:05:00 - 02-Apr-26
Unknown* 316 344.53133 SI Trade
Negotiated Trade
 19:38:26 - 01-Apr-26
Unknown* 45 344.50 SI Trade
 16:29:38 - 01-Apr-26
Sell* 16 344.30 SI Trade
 16:24:51 - 01-Apr-26
Sell* 549 344.30 SI Trade
 16:24:51 - 01-Apr-26
Sell* 549 344.30 SI Trade
 16:24:51 - 01-Apr-26
Sell* 728 344.50 SI Trade
 16:24:36 - 01-Apr-26
Sell* 174 344.40 SI Trade
 16:24:24 - 01-Apr-26
Sell* 325 344.30 SI Trade
 16:24:03 - 01-Apr-26
Sell* 325 344.30 SI Trade
 16:24:03 - 01-Apr-26
Sell* 1,072 344.30 SI Trade
 16:23:58 - 01-Apr-26
Sell* 1,072 344.30 SI Trade
 16:23:58 - 01-Apr-26
Sell* 370 344.45 SI Trade
 16:23:17 - 01-Apr-26
Unknown* 370 344.45 OTC Trade
 16:23:17 - 01-Apr-26
Sell* 707 344.60 SI Trade
 16:23:01 - 01-Apr-26
Sell* 707 344.60 SI Trade
 16:23:01 - 01-Apr-26
Sell* 9 344.60 SI Trade
 16:21:42 - 01-Apr-26
Sell* 165 344.60 SI Trade
 16:21:35 - 01-Apr-26
Sell* 165 344.60 SI Trade
 16:21:35 - 01-Apr-26
Sell* 1,059 344.70 SI Trade
 16:20:36 - 01-Apr-26
Sell* 1,059 344.70 SI Trade
 16:20:36 - 01-Apr-26
Sell* 390 344.90 Negotiated Trade
 16:20:09 - 01-Apr-26
Sell* 336 344.90 SI Trade
 16:15:41 - 01-Apr-26
Sell* 336 344.90 SI Trade
 16:15:41 - 01-Apr-26
Sell* 86 345.00 SI Trade
 16:15:23 - 01-Apr-26
Sell* 236 345.30 SI Trade
 16:14:47 - 01-Apr-26
Sell* 100 345.695 Negotiated Trade
 16:13:52 - 01-Apr-26
Sell* 465 345.80 SI Trade
 16:13:32 - 01-Apr-26
Sell* 465 345.80 SI Trade
 16:13:32 - 01-Apr-26
Unknown* 452 346.10 SI Trade
 16:10:46 - 01-Apr-26
Unknown* 452 346.10 SI Trade
 16:10:46 - 01-Apr-26
Buy* 1,968 346.40 SI Trade
 16:09:33 - 01-Apr-26
Buy* 337 346.30 SI Trade
 16:08:20 - 01-Apr-26
Buy* 337 346.30 SI Trade
 16:08:20 - 01-Apr-26
Buy* 302 346.40 SI Trade
 16:08:14 - 01-Apr-26
Sell* 109 345.80 SI Trade
 16:06:52 - 01-Apr-26
Sell* 10 345.80 SI Trade
 16:06:52 - 01-Apr-26
Buy* 656 346.20 SI Trade
 16:06:05 - 01-Apr-26
Buy* 656 346.20 SI Trade
 16:06:05 - 01-Apr-26
Buy* 47 346.20 SI Trade
 16:04:41 - 01-Apr-26
Unknown* 277 346.10 SI Trade
 16:04:26 - 01-Apr-26
Unknown* 277 346.10 SI Trade
 16:04:26 - 01-Apr-26
Buy* 282 346.20 SI Trade
 16:03:18 - 01-Apr-26
Buy* 282 346.20 SI Trade
 16:03:18 - 01-Apr-26
Buy* 282 346.20 SI Trade
 16:03:18 - 01-Apr-26
Buy* 643 346.40 SI Trade
 16:03:05 - 01-Apr-26
Unknown* 220 346.10 Negotiated Trade
 15:58:08 - 01-Apr-26
Buy* 11,069 346.30 SI Trade
 15:57:35 - 01-Apr-26
Buy* 1,431 346.30 SI Trade
 15:57:30 - 01-Apr-26
Buy* 534 346.20 SI Trade
 15:57:17 - 01-Apr-26
Buy* 534 346.20 SI Trade
 15:57:17 - 01-Apr-26
Buy* 3,390 346.20 SI Trade
 15:57:16 - 01-Apr-26
Sell* 18 345.90 SI Trade
 15:56:03 - 01-Apr-26
Sell* 18 345.90 SI Trade
 15:56:03 - 01-Apr-26
Sell* 195 346.00 SI Trade
 15:55:35 - 01-Apr-26
Sell* 195 346.00 SI Trade
 15:55:35 - 01-Apr-26
Sell* 653 346.00 SI Trade
 15:54:55 - 01-Apr-26
Sell* 30 346.00 SI Trade
 15:49:28 - 01-Apr-26
Sell* 30 346.00 SI Trade
 15:49:28 - 01-Apr-26
Sell* 318 345.80 SI Trade
 15:43:52 - 01-Apr-26
Sell* 318 345.80 SI Trade
 15:43:52 - 01-Apr-26
Sell* 284 345.90 SI Trade
 15:42:55 - 01-Apr-26
Unknown* 899 346.0479 Currency Conversion
Negotiated Trade
 15:39:12 - 01-Apr-26
Unknown* 899 345.99783 Currency Conversion
Negotiated Trade
 15:38:06 - 01-Apr-26
Sell* 325 345.30 SI Trade
 15:28:30 - 01-Apr-26
Sell* 325 345.30 SI Trade
 15:28:30 - 01-Apr-26
Unknown* 1 343.62977 Currency Conversion
Negotiated Trade
 15:17:52 - 01-Apr-26
Unknown* 3 347.26447 Currency Conversion
Negotiated Trade
 15:17:52 - 01-Apr-26
Sell* 212 344.50 SI Trade
 15:13:16 - 01-Apr-26
Sell* 189 344.50 SI Trade
 15:12:06 - 01-Apr-26
Sell* 250 344.30 Negotiated Trade
 15:07:33 - 01-Apr-26
Sell* 137 344.20 SI Trade
 15:07:29 - 01-Apr-26
Sell* 137 344.20 SI Trade
 15:07:29 - 01-Apr-26
Sell* 98 344.30 SI Trade
 15:04:39 - 01-Apr-26
Sell* 40 344.41 Negotiated Trade
 15:02:15 - 01-Apr-26
Sell* 137 344.50 SI Trade
 15:01:42 - 01-Apr-26
Sell* 198 344.40 SI Trade
 14:59:59 - 01-Apr-26
Sell* 277 344.20 SI Trade
 14:59:14 - 01-Apr-26
Sell* 1 344.40 SI Trade
 14:56:23 - 01-Apr-26
Sell* 173 344.30 SI Trade
 14:54:12 - 01-Apr-26
Sell* 173 344.30 SI Trade
 14:54:12 - 01-Apr-26
Sell* 446 344.00 SI Trade
 14:46:32 - 01-Apr-26
Sell* 650 344.30 SI Trade
 14:42:33 - 01-Apr-26
Sell* 1,000 344.90 SI Trade
 14:41:19 - 01-Apr-26
Sell* 510 344.70 SI Trade
 14:35:46 - 01-Apr-26
Sell* 510 344.70 SI Trade
 14:35:46 - 01-Apr-26
Sell* 1,697 344.90 SI Trade
 14:34:17 - 01-Apr-26
Sell* 378 344.80 SI Trade
 14:33:00 - 01-Apr-26
Sell* 378 344.80 SI Trade
 14:33:00 - 01-Apr-26
Sell* 1,400 344.80771 SI Trade
Suspected SELL Trade
 14:31:50 - 01-Apr-26
Sell* 448 345.00 SI Trade
 14:30:17 - 01-Apr-26
Sell* 448 345.00 SI Trade
 14:30:17 - 01-Apr-26
Sell* 307 344.80 SI Trade
 14:29:10 - 01-Apr-26
Sell* 307 344.80 SI Trade
 14:29:10 - 01-Apr-26
Sell* 331 344.70 Negotiated Trade
 14:28:08 - 01-Apr-26
Sell* 178 344.60 SI Trade
 14:25:19 - 01-Apr-26
Sell* 178 344.60 SI Trade
 14:25:19 - 01-Apr-26
Sell* 164 344.70 SI Trade
 14:20:25 - 01-Apr-26
Sell* 180 344.70 SI Trade
 14:20:25 - 01-Apr-26
Sell* 439 344.80 SI Trade
 14:15:32 - 01-Apr-26
Sell* 439 344.80 SI Trade
 14:15:32 - 01-Apr-26
Unknown* 24 345.69613 SI Trade
Currency Conversion
 14:03:24 - 01-Apr-26
Unknown* 24 345.69613 Currency Conversion
OTC Trade
 14:03:24 - 01-Apr-26
Sell* 365 344.9645 Negotiated Trade
 14:02:45 - 01-Apr-26
Sell* 94 344.40 SI Trade
 13:57:28 - 01-Apr-26
Sell* 560 344.30 SI Trade
 13:54:32 - 01-Apr-26
Sell* 560 344.30 SI Trade
 13:54:32 - 01-Apr-26
Sell* 1,127 344.85 SI Trade
 13:50:27 - 01-Apr-26
Sell* 1,127 344.85 SI Trade
 13:50:27 - 01-Apr-26
Sell* 24 344.70 SI Trade
 13:48:54 - 01-Apr-26
Sell* 24 344.70 SI Trade
 13:48:54 - 01-Apr-26
Sell* 328 345.10 SI Trade
 13:47:56 - 01-Apr-26
Sell* 328 345.10 SI Trade
 13:47:56 - 01-Apr-26
Sell* 455 345.50 SI Trade
 13:45:28 - 01-Apr-26
Buy* 472 344.90 SI Trade
 13:40:48 - 01-Apr-26
Buy* 472 344.90 SI Trade
 13:40:48 - 01-Apr-26
Buy* 51 344.80 Suspected BUY Trade
 13:40:11 - 01-Apr-26
Buy* 51 344.80 SI Trade
 13:40:11 - 01-Apr-26
Buy* 98 344.90 SI Trade
 13:39:45 - 01-Apr-26
Buy* 662 344.80 SI Trade
 13:39:06 - 01-Apr-26
Buy* 662 344.80 SI Trade
 13:39:06 - 01-Apr-26
Buy* 109 344.70 SI Trade
 13:37:09 - 01-Apr-26
Buy* 22,394 344.95 SI Trade
Negotiated Trade
 13:32:25 - 01-Apr-26
Buy* 454 345.00 SI Trade
 13:31:41 - 01-Apr-26
Buy* 454 345.00 SI Trade
 13:31:41 - 01-Apr-26
Buy* 145 344.80 SI Trade
 13:30:22 - 01-Apr-26
Buy* 145 344.80 SI Trade
 13:30:22 - 01-Apr-26
Buy* 261 344.90 SI Trade
 13:26:16 - 01-Apr-26
Buy* 430 344.50 SI Trade
 13:26:03 - 01-Apr-26
Buy* 430 344.50 SI Trade
 13:26:03 - 01-Apr-26
Buy* 475 344.70 SI Trade
 13:25:20 - 01-Apr-26
Buy* 412 344.60 SI Trade
 13:17:10 - 01-Apr-26
Buy* 412 344.60 SI Trade
 13:17:10 - 01-Apr-26
Buy* 173 344.60 SI Trade
 13:05:26 - 01-Apr-26
Buy* 1 345.30 SI Trade
 13:01:00 - 01-Apr-26
Buy* 72 344.50 SI Trade
 12:47:00 - 01-Apr-26
Buy* 172 344.50 SI Trade
 12:43:11 - 01-Apr-26
Unknown* 190 344.10 OTC Trade
 12:25:28 - 01-Apr-26
Unknown* 330 343.85 OTC Trade
 12:24:10 - 01-Apr-26
Unknown* 772 343.85 OTC Trade
 12:22:54 - 01-Apr-26
Buy* 131 344.00 SI Trade
 12:22:15 - 01-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50