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* 14 337.70 SI Trade
Negotiated Trade
 17:37:29 - 21-May-26
Unknown* 109 336.80 SI Trade
Negotiated Trade
 16:49:45 - 21-May-26
Unknown* 2 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 3 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 89 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 1 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 554 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 3 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 497 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 1 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 4 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 936 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 2 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 3 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 2 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 1 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 2 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 1 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 2 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 35 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 4 336.80 SI Trade
 16:29:41 - 21-May-26
Unknown* 1,058 337.50 OTC Trade
 16:24:55 - 21-May-26
Buy* 138 337.50 SI Trade
 16:24:52 - 21-May-26
Buy* 138 337.50 SI Trade
 16:24:52 - 21-May-26
Buy* 867 337.50 SI Trade
 16:24:51 - 21-May-26
Buy* 867 337.50 SI Trade
 16:24:51 - 21-May-26
Unknown* 130 337.40 OTC Trade
 16:24:48 - 21-May-26
Unknown* 190 337.40 OTC Trade
 16:24:45 - 21-May-26
Unknown* 163 337.35 OTC Trade
 16:24:40 - 21-May-26
Unknown* 137 337.40 OTC Trade
 16:24:30 - 21-May-26
Buy* 287 337.40 SI Trade
 16:24:23 - 21-May-26
Buy* 21 337.60 SI Trade
 16:24:00 - 21-May-26
Buy* 21 337.60 SI Trade
 16:24:00 - 21-May-26
Buy* 1 337.70 SI Trade
 16:24:00 - 21-May-26
Buy* 6 337.70 SI Trade
 16:24:00 - 21-May-26
Buy* 9 337.70 SI Trade
 16:22:58 - 21-May-26
Buy* 72 337.90 SI Trade
 16:21:52 - 21-May-26
Buy* 895 337.80 SI Trade
 16:21:32 - 21-May-26
Buy* 4,429 338.20 SI Trade
 16:17:29 - 21-May-26
Buy* 934 338.10 SI Trade
 16:15:14 - 21-May-26
Buy* 934 338.10 SI Trade
 16:15:14 - 21-May-26
Buy* 153 338.20 SI Trade
 16:14:10 - 21-May-26
Buy* 271 337.70 SI Trade
 16:10:52 - 21-May-26
Buy* 271 337.70 SI Trade
 16:10:52 - 21-May-26
Buy* 689 337.70 SI Trade
 16:10:52 - 21-May-26
Buy* 689 337.70 SI Trade
 16:10:52 - 21-May-26
Buy* 246 337.65 SI Trade
 16:07:21 - 21-May-26
Buy* 180 338.00 SI Trade
 16:06:28 - 21-May-26
Buy* 180 338.00 SI Trade
 16:06:28 - 21-May-26
Buy* 233 338.30 SI Trade
 16:03:52 - 21-May-26
Buy* 225 338.30 SI Trade
 16:02:47 - 21-May-26
Unknown* 225 338.30 OTC Trade
 16:02:47 - 21-May-26
Buy* 538 338.30 SI Trade
 16:01:44 - 21-May-26
Buy* 538 338.30 SI Trade
 16:01:44 - 21-May-26
Buy* 490 338.00 SI Trade
 16:00:41 - 21-May-26
Buy* 490 338.00 SI Trade
 16:00:41 - 21-May-26
Buy* 372 338.10 SI Trade
 16:00:19 - 21-May-26
Buy* 372 338.10 SI Trade
 16:00:19 - 21-May-26
Buy* 47 337.80 SI Trade
 15:56:30 - 21-May-26
Buy* 103 337.60 SI Trade
 15:50:13 - 21-May-26
Buy* 103 337.60 SI Trade
 15:50:13 - 21-May-26
Buy* 596 337.60 SI Trade
 15:50:11 - 21-May-26
Buy* 596 337.60 SI Trade
 15:50:11 - 21-May-26
Buy* 135 337.70 SI Trade
 15:42:14 - 21-May-26
Buy* 135 337.70 SI Trade
 15:42:14 - 21-May-26
Buy* 916 337.70 Suspected BUY Trade
 15:41:29 - 21-May-26
Buy* 916 337.70 SI Trade
 15:41:29 - 21-May-26
Buy* 386 337.90 Suspected BUY Trade
 15:40:30 - 21-May-26
Buy* 386 337.90 SI Trade
 15:40:30 - 21-May-26
Buy* 109 337.90 SI Trade
 15:31:37 - 21-May-26
Buy* 122 337.60 SI Trade
 15:30:21 - 21-May-26
Buy* 20 337.00 SI Trade
 15:25:23 - 21-May-26
Buy* 20 337.00 SI Trade
 15:25:23 - 21-May-26
Buy* 2,484 337.20 SI Trade
 15:23:05 - 21-May-26
Buy* 497 337.30 SI Trade
 15:23:05 - 21-May-26
Buy* 1,485 337.30 SI Trade
 15:23:05 - 21-May-26
Buy* 32 337.40 SI Trade
 15:22:37 - 21-May-26
Buy* 291 337.40 SI Trade
 15:20:13 - 21-May-26
Buy* 291 337.40 SI Trade
 15:20:13 - 21-May-26
Buy* 3 337.50 SI Trade
 15:19:16 - 21-May-26
Buy* 82,871 337.60 SI Trade
 15:18:01 - 21-May-26
Buy* 145 337.70 SI Trade
 15:17:42 - 21-May-26
Unknown* 1 333.62552 Currency Conversion
Negotiated Trade
 15:16:53 - 21-May-26
Unknown* 4 339.3102 Currency Conversion
Negotiated Trade
 15:16:53 - 21-May-26
Buy* 16 337.90 SI Trade
 15:14:39 - 21-May-26
Buy* 397 337.85 Suspected BUY Trade
 15:11:45 - 21-May-26
Buy* 27 337.90 SI Trade
 15:11:10 - 21-May-26
Buy* 22 337.90 SI Trade
 15:10:28 - 21-May-26
Buy* 32 337.90 SI Trade
 15:09:43 - 21-May-26
Buy* 25 338.00 SI Trade
 15:09:23 - 21-May-26
Buy* 44 337.90 SI Trade
 15:06:15 - 21-May-26
Buy* 112 338.70 SI Trade
 14:57:03 - 21-May-26
Buy* 165 338.60 Suspected BUY Trade
 14:56:20 - 21-May-26
Buy* 1,638 338.70 SI Trade
 14:55:22 - 21-May-26
Buy* 1,638 338.70 SI Trade
 14:55:22 - 21-May-26
Buy* 114 336.40 SI Trade
 14:48:40 - 21-May-26
Sell* 421 335.30 SI Trade
 14:35:14 - 21-May-26
Sell* 421 335.30 SI Trade
 14:35:14 - 21-May-26
Buy* 141 336.00 SI Trade
Negotiated Trade
 14:32:15 - 21-May-26
Buy* 131 336.00 SI Trade
Negotiated Trade
 14:32:15 - 21-May-26
Buy* 166 336.00 SI Trade
Negotiated Trade
 14:32:15 - 21-May-26
Buy* 50 336.00 SI Trade
Negotiated Trade
 14:32:15 - 21-May-26
Buy* 173 336.00 SI Trade
Negotiated Trade
 14:32:15 - 21-May-26
Buy* 132 336.00 SI Trade
Negotiated Trade
 14:32:15 - 21-May-26
Buy* 103 336.00 SI Trade
Negotiated Trade
 14:32:15 - 21-May-26
Sell* 98 335.80 Negotiated Trade
 14:27:56 - 21-May-26
Buy* 772 336.10 SI Trade
 14:24:03 - 21-May-26
Buy* 772 336.10 SI Trade
 14:24:03 - 21-May-26
Buy* 77 336.05 Suspected BUY Trade
 14:16:50 - 21-May-26
Buy* 77 336.05 SI Trade
 14:16:50 - 21-May-26
Sell* 230 335.70 Negotiated Trade
 14:10:46 - 21-May-26
Sell* 18 335.60 SI Trade
 14:10:10 - 21-May-26
Sell* 18 335.60 SI Trade
 14:10:10 - 21-May-26
Sell* 165 335.55 Negotiated Trade
 13:57:09 - 21-May-26
Sell* 148 335.50 Negotiated Trade
 13:54:04 - 21-May-26
Sell* 75 335.35 SI Trade
 13:51:25 - 21-May-26
Sell* 75 335.35 SI Trade
 13:51:25 - 21-May-26
Sell* 59 335.30 SI Trade
 13:44:53 - 21-May-26
Sell* 152 335.40 SI Trade
 13:43:47 - 21-May-26
Sell* 152 335.40 SI Trade
 13:43:47 - 21-May-26
Unknown* 625 335.10411 Currency Conversion
Negotiated Trade
 13:36:24 - 21-May-26
Sell* 717 335.30 SI Trade
 13:35:10 - 21-May-26
Sell* 717 335.30 SI Trade
 13:35:10 - 21-May-26
Sell* 563 335.10 SI Trade
 13:33:24 - 21-May-26
Sell* 754 335.10 SI Trade
 13:33:12 - 21-May-26
Sell* 420 335.00 SI Trade
 13:33:08 - 21-May-26
Sell* 225 334.90 SI Trade
 13:31:41 - 21-May-26
Sell* 100 334.90 SI Trade
 13:30:31 - 21-May-26
Sell* 300 335.00 SI Trade
 13:29:32 - 21-May-26
Unknown* 321 334.70497 Currency Conversion
Negotiated Trade
 13:24:30 - 21-May-26
Sell* 81 335.00 SI Trade
 13:22:43 - 21-May-26
Sell* 81 335.00 SI Trade
 13:22:43 - 21-May-26
Sell* 450 335.40 SI Trade
 13:19:57 - 21-May-26
Sell* 336 335.15 SI Trade
 13:16:56 - 21-May-26
Sell* 190 335.01 Negotiated Trade
 13:12:35 - 21-May-26
Sell* 178 335.10 SI Trade
 13:12:04 - 21-May-26
Sell* 178 335.10 SI Trade
 13:12:04 - 21-May-26
Sell* 123 335.30 SI Trade
 13:11:27 - 21-May-26
Sell* 24 335.15 SI Trade
 13:00:25 - 21-May-26
Sell* 24 335.15 SI Trade
 13:00:25 - 21-May-26
Unknown* 9,486 335.20 OTC Trade
 12:41:00 - 21-May-26
Sell* 164 335.70 SI Trade
 12:40:29 - 21-May-26
Sell* 1,455 335.75 SI Trade
 12:30:08 - 21-May-26
Sell* 20 335.60 SI Trade
 12:24:53 - 21-May-26
Unknown* 3,260 335.40 OTC Trade
 12:08:58 - 21-May-26
Sell* 3,260 335.40 SI Trade
 12:08:58 - 21-May-26
Sell* 710 335.10 Negotiated Trade
 12:08:34 - 21-May-26
Sell* 710 335.10 SI Trade
 12:08:34 - 21-May-26
Sell* 146 335.10 SI Trade
 12:08:21 - 21-May-26
Sell* 146 335.10 SI Trade
 12:08:21 - 21-May-26
Sell* 100 334.85 Negotiated Trade
 11:55:55 - 21-May-26
Sell* 462 335.10 SI Trade
 11:55:11 - 21-May-26
Sell* 462 335.10 SI Trade
 11:55:11 - 21-May-26
Sell* 9,486 335.20 SI Trade
 11:55:04 - 21-May-26
Sell* 1,230 334.91 Negotiated Trade
 11:42:54 - 21-May-26
Sell* 38 334.90 SI Trade
 11:42:42 - 21-May-26
Buy* 200 336.20 Suspected BUY Trade
 11:38:03 - 21-May-26
Sell* 167 335.90 Negotiated Trade
 11:37:36 - 21-May-26
Sell* 997 335.80 SI Trade
 11:30:07 - 21-May-26
Sell* 720 335.85 SI Trade
 11:30:07 - 21-May-26
Buy* 111 336.40 Suspected BUY Trade
 11:27:07 - 21-May-26
Buy* 336 336.60 Suspected BUY Trade
 11:26:55 - 21-May-26
Buy* 336 336.60 SI Trade
 11:26:55 - 21-May-26
Buy* 169 338.30 SI Trade
 11:23:59 - 21-May-26
Buy* 99 338.10 Suspected BUY Trade
 11:23:43 - 21-May-26
Buy* 36 338.30 SI Trade
 11:21:34 - 21-May-26
Buy* 230 338.20 SI Trade
 11:19:38 - 21-May-26
Buy* 6 338.20 SI Trade
 11:19:18 - 21-May-26
Buy* 8 338.20 SI Trade
 11:19:18 - 21-May-26
Buy* 33 338.20 SI Trade
 11:19:05 - 21-May-26
Buy* 26 338.40 SI Trade
 11:18:28 - 21-May-26
Buy* 18 338.70 SI Trade
 11:14:16 - 21-May-26
Buy* 19 338.70 SI Trade
 11:13:55 - 21-May-26
Buy* 19 338.70 SI Trade
 11:12:32 - 21-May-26
Buy* 16 338.80 SI Trade
 11:12:06 - 21-May-26
Buy* 19 338.80 SI Trade
 11:11:50 - 21-May-26
Buy* 17 338.80 SI Trade
 11:11:26 - 21-May-26
Buy* 2,000 338.80 SI Trade
 11:10:40 - 21-May-26
Buy* 17 338.80 SI Trade
 11:09:30 - 21-May-26
Buy* 17 338.80 SI Trade
 11:09:06 - 21-May-26
Buy* 18 338.80 SI Trade
 11:08:24 - 21-May-26
Buy* 95 338.80 SI Trade
 11:08:22 - 21-May-26
Buy* 138 338.80 SI Trade
 11:05:26 - 21-May-26
Buy* 122 338.50 SI Trade
 10:59:06 - 21-May-26
Buy* 122 338.50 SI Trade
 10:59:06 - 21-May-26
Unknown* 325 338.3023 Currency Conversion
Negotiated Trade
 10:58:04 - 21-May-26
Buy* 1,282 338.60 Suspected BUY Trade
 10:52:56 - 21-May-26
Buy* 176 338.70 Suspected BUY Trade
 10:52:56 - 21-May-26
Buy* 44 338.60 SI Trade
 10:46:37 - 21-May-26
Buy* 528 339.00 SI Trade
 10:35:28 - 21-May-26
Buy* 528 339.00 SI Trade
 10:35:28 - 21-May-26
Buy* 189 339.10 Suspected BUY Trade
 10:34:27 - 21-May-26
Unknown* 0 339.20 OTC Trade
 10:30:29 - 21-May-26
Buy* 1,130 338.30 Suspected BUY Trade
 10:25:59 - 21-May-26
Buy* 146 338.10 SI Trade
 10:25:46 - 21-May-26
Buy* 146 338.10 SI Trade
 10:25:46 - 21-May-26
Buy* 134 338.10 SI Trade
 10:18:01 - 21-May-26
Buy* 134 338.10 SI Trade
 10:18:01 - 21-May-26
Buy* 149 338.15 SI Trade
 10:15:33 - 21-May-26
Buy* 149 338.15 SI Trade
 10:15:33 - 21-May-26
FTSE 100 Latest
Value10,443.47
Change11.13