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
Sell* 148 360.25 Negotiated Trade
 08:12:02 - 14-Aug-26
Unknown* 64 361.09262 Currency Conversion
Negotiated Trade
 08:02:22 - 14-Aug-26
Unknown* 9 360.50 Ordinary
 16:42:30 - 13-Aug-26
Sell* 644 360.30 SI Trade
 16:24:52 - 13-Aug-26
Sell* 62 360.25 SI Trade
 16:24:50 - 13-Aug-26
Sell* 62 360.25 SI Trade
 16:24:50 - 13-Aug-26
Sell* 450 360.20 SI Trade
 16:24:50 - 13-Aug-26
Sell* 450 360.20 SI Trade
 16:24:50 - 13-Aug-26
Sell* 1,335 360.25 SI Trade
 16:24:48 - 13-Aug-26
Sell* 1,335 360.25 SI Trade
 16:24:48 - 13-Aug-26
Sell* 325 360.30 SI Trade
 16:24:24 - 13-Aug-26
Sell* 1,330 360.20 SI Trade
 16:24:23 - 13-Aug-26
Sell* 1,330 360.20 SI Trade
 16:24:23 - 13-Aug-26
Sell* 1,791 360.30 SI Trade
 16:23:09 - 13-Aug-26
Sell* 1,791 360.30 SI Trade
 16:23:09 - 13-Aug-26
Sell* 154 360.20 SI Trade
 16:21:37 - 13-Aug-26
Sell* 830 360.20 SI Trade
 16:19:27 - 13-Aug-26
Sell* 830 360.20 SI Trade
 16:19:27 - 13-Aug-26
Sell* 156 360.30 SI Trade
 16:18:02 - 13-Aug-26
Sell* 162 360.70 SI Trade
 16:12:14 - 13-Aug-26
Sell* 356 360.60 Negotiated Trade
 16:07:54 - 13-Aug-26
Sell* 155 360.40 SI Trade
 16:02:04 - 13-Aug-26
Sell* 157 360.60 SI Trade
 15:56:40 - 13-Aug-26
Unknown* 1 360.61734 Currency Conversion
Negotiated Trade
 15:55:19 - 13-Aug-26
Sell* 200 360.30 Negotiated Trade
 15:54:27 - 13-Aug-26
Sell* 200 360.30 SI Trade
 15:54:27 - 13-Aug-26
Sell* 1,623 360.40 SI Trade
 15:53:54 - 13-Aug-26
Sell* 300 360.35 Negotiated Trade
 15:44:22 - 13-Aug-26
Sell* 543 360.25 Negotiated Trade
 15:35:04 - 13-Aug-26
Sell* 1,152 360.70 SI Trade
 15:28:33 - 13-Aug-26
Sell* 309 360.70 SI Trade
 15:28:28 - 13-Aug-26
Sell* 159 360.90 SI Trade
 15:24:20 - 13-Aug-26
Unknown* 1 361.38933 Currency Conversion
Negotiated Trade
 15:18:32 - 13-Aug-26
Unknown* 6 362.5027 Currency Conversion
Negotiated Trade
 15:18:31 - 13-Aug-26
Sell* 54 361.10 SI Trade
 15:11:22 - 13-Aug-26
Sell* 54 361.10 SI Trade
 15:11:22 - 13-Aug-26
Sell* 247 361.50 SI Trade
 15:06:11 - 13-Aug-26
Buy* 78 361.80 SI Trade
 15:03:32 - 13-Aug-26
Buy* 78 361.80 SI Trade
 15:03:32 - 13-Aug-26
Sell* 34 361.10 SI Trade
 14:59:49 - 13-Aug-26
Sell* 34 361.10 SI Trade
 14:59:49 - 13-Aug-26
Sell* 115 360.50 SI Trade
 14:48:24 - 13-Aug-26
Sell* 681 360.90 SI Trade
 14:36:33 - 13-Aug-26
Buy* 54 362.20 SI Trade
 14:32:01 - 13-Aug-26
Buy* 54 362.20 SI Trade
 14:32:01 - 13-Aug-26
Buy* 54 362.20 SI Trade
 14:32:01 - 13-Aug-26
Buy* 54 362.20 SI Trade
 14:32:01 - 13-Aug-26
Buy* 54 362.20 SI Trade
 14:32:01 - 13-Aug-26
Buy* 459 361.90 SI Trade
 14:27:36 - 13-Aug-26
Buy* 406 361.80 Suspected BUY Trade
 13:55:47 - 13-Aug-26
Buy* 406 361.80 SI Trade
 13:55:47 - 13-Aug-26
Buy* 750 361.90 SI Trade
 13:54:31 - 13-Aug-26
Buy* 149 362.20 Suspected BUY Trade
 13:44:08 - 13-Aug-26
Buy* 149 362.20 SI Trade
 13:44:08 - 13-Aug-26
Buy* 100 362.09 Suspected BUY Trade
 13:42:29 - 13-Aug-26
Sell* 686 361.30 Negotiated Trade
 13:39:27 - 13-Aug-26
Sell* 686 361.30 SI Trade
 13:39:27 - 13-Aug-26
Sell* 64 361.20 SI Trade
 13:33:56 - 13-Aug-26
Sell* 64 361.20 SI Trade
 13:33:56 - 13-Aug-26
Sell* 171 361.60 SI Trade
 13:28:43 - 13-Aug-26
Sell* 2,785 361.25 SI Trade
Suspected SELL Trade
 13:26:55 - 13-Aug-26
Buy* 59 361.80 SI Trade
 13:18:10 - 13-Aug-26
Buy* 21 361.80 SI Trade
 13:16:11 - 13-Aug-26
Buy* 21 361.80 SI Trade
 13:16:11 - 13-Aug-26
Buy* 19 361.80 SI Trade
 13:13:14 - 13-Aug-26
Buy* 551 361.95 SI Trade
 13:12:47 - 13-Aug-26
Sell* 16 361.50 SI Trade
 13:05:08 - 13-Aug-26
Sell* 13 361.45 SI Trade
 12:53:25 - 13-Aug-26
Sell* 40 361.40 SI Trade
 12:48:46 - 13-Aug-26
Sell* 40 361.40 SI Trade
 12:48:46 - 13-Aug-26
Sell* 1,085 361.35 SI Trade
 12:41:55 - 13-Aug-26
Unknown* 1,085 361.35 OTC Trade
 12:41:55 - 13-Aug-26
Sell* 15 361.20 SI Trade
 12:38:15 - 13-Aug-26
Sell* 15 361.20 SI Trade
 12:38:15 - 13-Aug-26
Sell* 28 361.20 SI Trade
 12:33:11 - 13-Aug-26
Sell* 28 361.20 SI Trade
 12:33:11 - 13-Aug-26
Sell* 93 361.20 SI Trade
 12:29:59 - 13-Aug-26
Sell* 93 361.20 SI Trade
 12:29:59 - 13-Aug-26
Sell* 11 361.40 SI Trade
 12:26:23 - 13-Aug-26
Sell* 2 361.40 SI Trade
 12:26:22 - 13-Aug-26
Sell* 16 361.40 SI Trade
 12:26:21 - 13-Aug-26
Sell* 131 361.45 SI Trade
 12:24:29 - 13-Aug-26
Sell* 131 361.45 SI Trade
 12:24:29 - 13-Aug-26
Sell* 206 361.50 SI Trade
 12:21:38 - 13-Aug-26
Sell* 206 361.50 SI Trade
 12:21:38 - 13-Aug-26
Sell* 30 361.40 SI Trade
 12:10:42 - 13-Aug-26
Sell* 30 361.40 SI Trade
 12:10:42 - 13-Aug-26
Sell* 46 361.50 SI Trade
 12:10:39 - 13-Aug-26
Unknown* 5 361.70 SI Trade
 11:58:10 - 13-Aug-26
Unknown* 63 361.70 SI Trade
 11:57:58 - 13-Aug-26
Unknown* 199 361.70 SI Trade
 11:55:12 - 13-Aug-26
Unknown* 199 361.70 SI Trade
 11:55:12 - 13-Aug-26
Unknown* 83 361.70 Negotiated Trade
 11:54:49 - 13-Aug-26
Buy* 203 361.75 Suspected BUY Trade
 11:54:04 - 13-Aug-26
Unknown* 83 361.70 SI Trade
 11:52:02 - 13-Aug-26
Sell* 147 361.60 SI Trade
 11:47:08 - 13-Aug-26
Unknown* 84 361.70 SI Trade
 11:45:39 - 13-Aug-26
Buy* 4,135 362.10 Suspected BUY Trade
 11:42:20 - 13-Aug-26
Buy* 865 361.90 SI Trade
 11:39:59 - 13-Aug-26
Buy* 82 361.75 SI Trade
 11:39:25 - 13-Aug-26
Buy* 82 361.75 SI Trade
 11:39:25 - 13-Aug-26
Unknown* 482 361.70 SI Trade
 11:37:59 - 13-Aug-26
Buy* 113 361.75 SI Trade
 11:36:20 - 13-Aug-26
Buy* 113 361.75 SI Trade
 11:36:20 - 13-Aug-26
Buy* 683 361.80 Suspected BUY Trade
 11:34:57 - 13-Aug-26
Buy* 85 361.85 SI Trade
 11:34:23 - 13-Aug-26
Buy* 88 361.85 SI Trade
 11:33:27 - 13-Aug-26
Buy* 65 361.90 SI Trade
 11:33:06 - 13-Aug-26
Buy* 82 361.85 SI Trade
 11:26:16 - 13-Aug-26
Buy* 81 361.90 SI Trade
 11:25:29 - 13-Aug-26
Buy* 81 361.90 SI Trade
 11:25:29 - 13-Aug-26
Buy* 126 361.95 SI Trade
 11:23:16 - 13-Aug-26
Buy* 126 361.95 SI Trade
 11:23:16 - 13-Aug-26
Buy* 78 362.00 SI Trade
 11:22:42 - 13-Aug-26
Buy* 29 362.00 SI Trade
 11:21:14 - 13-Aug-26
Unknown* 131 361.70 SI Trade
 11:12:13 - 13-Aug-26
Buy* 191 361.90 Suspected BUY Trade
 11:10:10 - 13-Aug-26
Buy* 191 361.90 SI Trade
 11:10:10 - 13-Aug-26
Buy* 57 361.90 SI Trade
 11:02:38 - 13-Aug-26
Buy* 294 362.10 SI Trade
 11:02:30 - 13-Aug-26
Buy* 131 361.90 SI Trade
 11:00:37 - 13-Aug-26
Buy* 86 362.05 SI Trade
 10:59:01 - 13-Aug-26
Buy* 53 361.80 SI Trade
 10:57:29 - 13-Aug-26
Buy* 381 361.90 Suspected BUY Trade
 10:57:25 - 13-Aug-26
Buy* 47 361.80 SI Trade
 10:53:52 - 13-Aug-26
Unknown* 187 361.70 SI Trade
 10:49:37 - 13-Aug-26
Unknown* 187 361.70 SI Trade
 10:49:37 - 13-Aug-26
Unknown* 96 361.70 Negotiated Trade
 10:48:53 - 13-Aug-26
Unknown* 96 361.70 SI Trade
 10:48:53 - 13-Aug-26
Buy* 42 361.75 SI Trade
 10:47:37 - 13-Aug-26
Sell* 1,700 361.50 SI Trade
 10:37:47 - 13-Aug-26
Unknown* 1,700 361.50 OTC Trade
 10:37:47 - 13-Aug-26
Sell* 93 361.55 SI Trade
 10:36:51 - 13-Aug-26
Sell* 314 361.65 SI Trade
 10:33:01 - 13-Aug-26
Sell* 105 361.65 SI Trade
 10:32:11 - 13-Aug-26
Buy* 86 361.85 SI Trade
 10:31:00 - 13-Aug-26
Buy* 96 361.80 SI Trade
 10:28:30 - 13-Aug-26
Buy* 69 361.80 SI Trade
 10:26:53 - 13-Aug-26
Buy* 69 361.80 SI Trade
 10:26:53 - 13-Aug-26
Sell* 86 361.50 SI Trade
 10:16:12 - 13-Aug-26
Sell* 78 361.30 SI Trade
 10:11:01 - 13-Aug-26
Sell* 78 361.30 SI Trade
 10:11:01 - 13-Aug-26
Sell* 72 361.35 SI Trade
 10:08:03 - 13-Aug-26
Sell* 72 361.35 SI Trade
 10:08:03 - 13-Aug-26
Sell* 84 361.20 SI Trade
 10:05:07 - 13-Aug-26
Sell* 84 361.20 SI Trade
 10:05:07 - 13-Aug-26
Sell* 77 361.20 SI Trade
 10:05:05 - 13-Aug-26
Sell* 82 361.25 SI Trade
 10:03:08 - 13-Aug-26
Sell* 108 361.40 SI Trade
 10:01:11 - 13-Aug-26
Sell* 444 361.45 SI Trade
 10:00:06 - 13-Aug-26
Sell* 93 361.40 SI Trade
 10:00:00 - 13-Aug-26
Sell* 177 361.40 SI Trade
 09:54:42 - 13-Aug-26
Sell* 84 361.55 SI Trade
 09:52:00 - 13-Aug-26
Sell* 101 361.45 SI Trade
 09:49:03 - 13-Aug-26
Sell* 59 361.40 SI Trade
 09:48:00 - 13-Aug-26
Sell* 307 361.35 SI Trade
 09:46:30 - 13-Aug-26
Sell* 307 361.35 SI Trade
 09:46:30 - 13-Aug-26
Sell* 1,919 361.40 Negotiated Trade
 09:45:41 - 13-Aug-26
Sell* 8,400 361.35 SI Trade
 09:43:50 - 13-Aug-26
Sell* 171 360.60 SI Trade
 09:27:40 - 13-Aug-26
Sell* 171 360.60 SI Trade
 09:27:40 - 13-Aug-26
Sell* 459 360.65 SI Trade
 09:27:40 - 13-Aug-26
Sell* 214 360.70 Negotiated Trade
 09:27:01 - 13-Aug-26
Sell* 5 360.70 SI Trade
 09:26:37 - 13-Aug-26
Sell* 129 360.75 SI Trade
 09:26:32 - 13-Aug-26
Sell* 164 360.80 Negotiated Trade
 09:16:47 - 13-Aug-26
Sell* 146 360.90 SI Trade
 09:05:55 - 13-Aug-26
Sell* 59 360.90 SI Trade
 08:27:25 - 13-Aug-26
Sell* 125 361.60 Negotiated Trade
 08:13:14 - 13-Aug-26
Sell* 125 361.60 SI Trade
 08:13:14 - 13-Aug-26
Sell* 845 361.00 SI Trade
 08:02:58 - 13-Aug-26
Unknown* 464 359.90 SI Trade
 16:29:48 - 12-Aug-26
Unknown* 2,715 359.90 SI Trade
 16:29:48 - 12-Aug-26
Sell* 1 359.50 SI Trade
 16:24:58 - 12-Aug-26
Sell* 61 359.50 SI Trade
 16:24:51 - 12-Aug-26
Sell* 61 359.50 SI Trade
 16:24:51 - 12-Aug-26
Sell* 4 359.40 SI Trade
 16:24:00 - 12-Aug-26
Sell* 69 359.50 SI Trade
 16:21:23 - 12-Aug-26
Sell* 317 359.50 SI Trade
 16:21:12 - 12-Aug-26
Sell* 74 359.35 SI Trade
 16:20:47 - 12-Aug-26
Sell* 530 359.35 Negotiated Trade
 16:20:37 - 12-Aug-26
Sell* 592 359.50 SI Trade
 16:17:56 - 12-Aug-26
Sell* 1 359.50 SI Trade
 16:17:29 - 12-Aug-26
Sell* 287 359.60 SI Trade
 16:17:19 - 12-Aug-26
Sell* 77 359.70 SI Trade
 16:13:18 - 12-Aug-26
Unknown* 300 360.00521 Currency Conversion
Negotiated Trade
 16:12:03 - 12-Aug-26
Sell* 19 359.10 SI Trade
 16:07:22 - 12-Aug-26
Sell* 19 359.10 SI Trade
 16:07:22 - 12-Aug-26
Sell* 100 359.50 SI Trade
 16:02:10 - 12-Aug-26
Sell* 77 359.65 SI Trade
 16:00:05 - 12-Aug-26
Sell* 90 359.50 SI Trade
 15:58:29 - 12-Aug-26
Sell* 97 359.40 SI Trade
 15:55:48 - 12-Aug-26
Sell* 130 359.30 SI Trade
 15:55:32 - 12-Aug-26
Sell* 130 359.30 SI Trade
 15:55:32 - 12-Aug-26
Unknown* 1 359.46456 Currency Conversion
Negotiated Trade
 15:55:21 - 12-Aug-26
Sell* 97 359.60 SI Trade
 15:53:57 - 12-Aug-26
Unknown* 0 359.60 SI Trade
 15:53:27 - 12-Aug-26
Sell* 98 359.60 SI Trade
 15:53:02 - 12-Aug-26
Sell* 75 359.50 SI Trade
 15:45:23 - 12-Aug-26
Unknown* 245 360.37336 Currency Conversion
Negotiated Trade
 15:44:12 - 12-Aug-26
FTSE 100 Latest
Value10,771.68
Change-0.99