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!

Organon (cdi) (0A9W) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1 $15.17 OTC Trade
19:03:47 - 13-Mar-25
Unknown* 0 $15.16 OTC Trade
19:03:29 - 13-Mar-25
Unknown* 1 $14.90931 Currency Conversion
Negotiated Trade
18:10:18 - 13-Mar-25
Unknown* 0 $14.93 OTC Trade
17:30:42 - 13-Mar-25
Unknown* 400 $14.99347 Currency Conversion
Negotiated Trade
17:13:14 - 13-Mar-25
Unknown* 7 $15.04 OTC Trade
16:32:10 - 13-Mar-25
Unknown* 10 $15.0592 OTC Trade
15:53:20 - 13-Mar-25
Unknown* 8 $15.19307 Currency Conversion
Negotiated Trade
15:24:31 - 13-Mar-25
Unknown* 30 $15.0612 OTC Trade
15:16:27 - 13-Mar-25
Unknown* 65 $15.34 OTC Trade
14:14:50 - 13-Mar-25
Unknown* 0 $15.37 OTC Trade
13:50:42 - 13-Mar-25
Unknown* 0 $15.37 OTC Trade
13:50:41 - 13-Mar-25
Unknown* 3 $15.32 OTC Trade
13:30:05 - 13-Mar-25
Unknown* 30 $15.0593 OTC Trade
19:21:12 - 12-Mar-25
Unknown* 1 $15.00501 Currency Conversion
Negotiated Trade
18:10:15 - 12-Mar-25
Unknown* 3 $15.10 OTC Trade
18:10:10 - 12-Mar-25
Unknown* 10 $15.0488 Cross
OTC Trade
18:00:27 - 12-Mar-25
Unknown* 100 $15.0393 OTC Trade
17:05:21 - 12-Mar-25
Unknown* 1 $15.0488 Cross
OTC Trade
16:57:51 - 12-Mar-25
Unknown* 1,315 $15.20 OTC Trade
15:14:55 - 12-Mar-25
Unknown* 0 $15.19 OTC Trade
15:13:55 - 12-Mar-25
Unknown* 0 $15.19 OTC Trade
15:13:55 - 12-Mar-25
Unknown* 0 $15.19 OTC Trade
15:13:54 - 12-Mar-25
Unknown* 2 $15.23639 Currency Conversion
Negotiated Trade
15:13:51 - 12-Mar-25
Unknown* 75 $15.262 OTC Trade
14:47:16 - 12-Mar-25
Unknown* 7 $15.2888 Cross
OTC Trade
14:44:11 - 12-Mar-25
Unknown* 200 $15.31 OTC Trade
14:38:19 - 12-Mar-25
Unknown* 400 $15.31 OTC Trade
14:38:19 - 12-Mar-25
Unknown* 300 $15.30 OTC Trade
14:04:02 - 12-Mar-25
Unknown* 300 $15.388 OTC Trade
13:56:35 - 12-Mar-25
Unknown* 1,000 $15.4007 OTC Trade
13:54:11 - 12-Mar-25
Unknown* 100 $15.25 Cross
OTC Trade
13:39:38 - 12-Mar-25
Unknown* 2,936 $15.6304 Cross
OTC Trade
18:28:51 - 11-Mar-25
Unknown* 100 $15.4093 OTC Trade
16:01:26 - 11-Mar-25
Unknown* 20 $15.405 OTC Trade
15:44:17 - 11-Mar-25
Unknown* 0 $15.47 OTC Trade
14:44:27 - 11-Mar-25
Unknown* 330 $15.5111 OTC Trade
14:29:40 - 11-Mar-25
Unknown* 3 $15.6417 OTC Trade
13:36:00 - 11-Mar-25
Unknown* 32 $15.64 OTC Trade
22:24:23 - 10-Mar-25
Unknown* 100 $15.5512 Cross
OTC Trade
19:10:39 - 10-Mar-25
Unknown* 750 $15.585 OTC Trade
18:59:06 - 10-Mar-25
Unknown* 250 $15.585 OTC Trade
18:59:06 - 10-Mar-25
Unknown* 100 $15.695 OTC Trade
18:46:19 - 10-Mar-25
Unknown* 28 $15.8993 OTC Trade
18:23:52 - 10-Mar-25
Unknown* 34 $15.9493 OTC Trade
18:10:47 - 10-Mar-25
Unknown* 0 $15.99 OTC Trade
18:03:01 - 10-Mar-25
Unknown* 5 $16.055 OTC Trade
17:49:21 - 10-Mar-25
Unknown* 1,426 $15.98 OTC Trade
16:39:25 - 10-Mar-25
Unknown* 949 $15.9693 OTC Trade
16:34:25 - 10-Mar-25
Unknown* 51 $15.9693 OTC Trade
16:34:25 - 10-Mar-25
Unknown* 0 $15.81 OTC Trade
15:44:45 - 10-Mar-25
Unknown* 3 $15.8088 Cross
OTC Trade
15:40:26 - 10-Mar-25
Unknown* 0 $15.94 OTC Trade
15:28:39 - 10-Mar-25
Unknown* 14 $15.9212 Cross
OTC Trade
15:13:35 - 10-Mar-25
Unknown* 4 $15.94 OTC Trade
14:54:35 - 10-Mar-25
Unknown* 50 $15.9512 Cross
OTC Trade
14:53:08 - 10-Mar-25
Unknown* 38 $15.9907 OTC Trade
14:21:04 - 10-Mar-25
Unknown* 38 $15.9907 OTC Trade
14:21:01 - 10-Mar-25
Unknown* 2,936 $16.0496 Cross
OTC Trade
14:15:20 - 10-Mar-25
Unknown* 9 $15.87 OTC Trade
14:03:21 - 10-Mar-25
Unknown* 0 $15.66 OTC Trade
13:50:45 - 10-Mar-25
Unknown* 0 $15.66 OTC Trade
13:50:45 - 10-Mar-25
Unknown* 0 $15.60 OTC Trade
13:46:51 - 10-Mar-25
Unknown* 1 $15.601 OTC Trade
13:46:51 - 10-Mar-25
Unknown* 45 $15.625 OTC Trade
13:38:25 - 10-Mar-25
Unknown* 45 $15.6114 OTC Trade
13:38:04 - 10-Mar-25
Unknown* 45 $15.6114 OTC Trade
13:38:01 - 10-Mar-25
Unknown* 45 $15.6114 OTC Trade
13:37:58 - 10-Mar-25
Unknown* 45 $15.612 OTC Trade
13:37:55 - 10-Mar-25
Unknown* 45 $15.6114 OTC Trade
13:37:52 - 10-Mar-25
Unknown* 45 $15.6114 OTC Trade
13:37:49 - 10-Mar-25
Unknown* 45 $15.6114 OTC Trade
13:37:46 - 10-Mar-25
Unknown* 45 $15.63 OTC Trade
13:37:43 - 10-Mar-25
Unknown* 0 $15.65 OTC Trade
13:37:17 - 10-Mar-25
Unknown* 21 $15.4801 Cross
OTC Trade
20:46:28 - 07-Mar-25
Unknown* 100 $15.4401 OTC Trade
19:46:04 - 07-Mar-25
Unknown* 1 $15.4388 Cross
OTC Trade
19:33:57 - 07-Mar-25
Unknown* 12 $15.4388 Cross
OTC Trade
19:33:26 - 07-Mar-25
Unknown* 10 $15.545 OTC Trade
19:15:10 - 07-Mar-25
Unknown* 7 $15.5612 Cross
OTC Trade
18:49:46 - 07-Mar-25
Unknown* 2 $15.54 Cross
OTC Trade
18:32:25 - 07-Mar-25
Unknown* 1 $15.48938 Currency Conversion
Negotiated Trade
18:10:21 - 07-Mar-25
Unknown* 20 $15.5188 Cross
OTC Trade
18:08:03 - 07-Mar-25
Unknown* 400 $15.5288 OTC Trade
17:54:09 - 07-Mar-25
Unknown* 489 $15.528 OTC Trade
17:54:09 - 07-Mar-25
Unknown* 1,000 $15.485 OTC Trade
17:40:53 - 07-Mar-25
Unknown* 600 $15.52 OTC Trade
17:38:47 - 07-Mar-25
Unknown* 1,000 $15.3793 OTC Trade
16:56:34 - 07-Mar-25
Unknown* 2 $15.1793 OTC Trade
16:22:03 - 07-Mar-25
Unknown* 5 $15.14 OTC Trade
16:03:39 - 07-Mar-25
Unknown* 45 $15.1512 Cross
OTC Trade
16:01:21 - 07-Mar-25
Unknown* 1 $15.19 OTC Trade
15:51:56 - 07-Mar-25
Unknown* 1 $15.22 OTC Trade
15:51:06 - 07-Mar-25
Unknown* 33 $15.2612 Cross
OTC Trade
15:36:43 - 07-Mar-25
Unknown* 1 $15.23837 Currency Conversion
Negotiated Trade
15:29:30 - 07-Mar-25
Unknown* 65 $15.13205 Currency Conversion
Negotiated Trade
15:29:25 - 07-Mar-25
Unknown* 1,464 $15.1643 Cross
OTC Trade
15:29:19 - 07-Mar-25
Unknown* 2 $15.0464 Cross
OTC Trade
15:10:55 - 07-Mar-25
Unknown* 1,462 $15.0379 Cross
OTC Trade
15:10:37 - 07-Mar-25
Unknown* 1,429 $15.0821 Cross
OTC Trade
14:55:35 - 07-Mar-25
Unknown* 50 $14.8439 OTC Trade
14:35:52 - 07-Mar-25
Unknown* 68 $14.75083 Currency Conversion
Negotiated Trade
14:30:13 - 07-Mar-25
Unknown* 0 $14.87 OTC Trade
20:56:53 - 06-Mar-25
Unknown* 100 $14.675 OTC Trade
19:58:50 - 06-Mar-25
Unknown* 10 $14.6107 OTC Trade
19:18:23 - 06-Mar-25
Unknown* 1 $14.5807 OTC Trade
18:49:21 - 06-Mar-25
Unknown* 1 $14.5812 Cross
OTC Trade
18:43:40 - 06-Mar-25
Unknown* 2 $14.305 OTC Trade
15:34:49 - 06-Mar-25
Unknown* 1 $14.30 OTC Trade
15:32:07 - 06-Mar-25
Unknown* 51 $14.27 OTC Trade
15:27:14 - 06-Mar-25
Unknown* 6 $14.37834 Currency Conversion
Negotiated Trade
15:23:10 - 06-Mar-25
Unknown* 93 $14.35836 Currency Conversion
Negotiated Trade
15:12:31 - 06-Mar-25
Unknown* 50 $14.4309 OTC Trade
15:08:31 - 06-Mar-25
Unknown* 70 $14.482 OTC Trade
14:42:22 - 06-Mar-25
Unknown* 1,429 $14.41 Cross
OTC Trade
14:34:57 - 06-Mar-25
Unknown* 2 $14.36 Cross
OTC Trade
14:30:00 - 06-Mar-25
Unknown* 996 $14.41 Cross
OTC Trade
20:55:33 - 05-Mar-25
Unknown* 6 $14.4388 Cross
OTC Trade
20:38:18 - 05-Mar-25
Unknown* 35 $14.4208 OTC Trade
19:33:37 - 05-Mar-25
Unknown* 35 $14.4208 OTC Trade
19:33:33 - 05-Mar-25
Unknown* 35 $14.4208 OTC Trade
19:33:30 - 05-Mar-25
Unknown* 4 $14.3892 OTC Trade
19:04:53 - 05-Mar-25
Unknown* 11 $14.36094 Currency Conversion
Negotiated Trade
17:26:58 - 05-Mar-25
Unknown* 35 $14.35 OTC Trade
17:23:57 - 05-Mar-25
Unknown* 0 $14.34 OTC Trade
17:08:22 - 05-Mar-25
Unknown* 11 $14.3407 OTC Trade
17:08:22 - 05-Mar-25
Unknown* 0 $14.41 OTC Trade
16:30:06 - 05-Mar-25
Unknown* 21 $14.42 Cross
OTC Trade
16:20:50 - 05-Mar-25
Unknown* 1 $14.48 OTC Trade
16:08:52 - 05-Mar-25
Unknown* 0 $14.48 OTC Trade
16:08:52 - 05-Mar-25
Unknown* 15 $14.445 OTC Trade
15:53:52 - 05-Mar-25
Unknown* 0 $14.49 OTC Trade
15:43:12 - 05-Mar-25
Unknown* 0 $14.49 OTC Trade
15:43:11 - 05-Mar-25
Unknown* 0 $14.49 OTC Trade
15:43:11 - 05-Mar-25
Unknown* 0 $14.49 OTC Trade
15:43:11 - 05-Mar-25
Unknown* 0 $14.49 OTC Trade
15:43:11 - 05-Mar-25
Unknown* 0 $14.49 OTC Trade
15:43:11 - 05-Mar-25
Unknown* 0 $14.49 OTC Trade
15:35:16 - 05-Mar-25
Unknown* 8 $14.495 OTC Trade
15:35:16 - 05-Mar-25
Unknown* 0 $14.52 OTC Trade
15:17:29 - 05-Mar-25
Unknown* 25 $14.41623 Currency Conversion
Negotiated Trade
15:14:57 - 05-Mar-25
Unknown* 0 $14.58 OTC Trade
14:39:26 - 05-Mar-25
Unknown* 1 $14.285 OTC Trade
20:51:37 - 04-Mar-25
Unknown* 37 $14.3888 Cross
OTC Trade
20:41:51 - 04-Mar-25
Unknown* 183 $14.4991 OTC Trade
20:16:07 - 04-Mar-25
Unknown* 1 $14.5288 Cross
OTC Trade
19:22:26 - 04-Mar-25
Unknown* 1,416 $14.5022 Cross
OTC Trade
18:59:45 - 04-Mar-25
Unknown* 31 $14.375 OTC Trade
18:50:06 - 04-Mar-25
Unknown* 20 $14.3193 OTC Trade
18:40:20 - 04-Mar-25
Unknown* 5 $14.3192 OTC Trade
18:27:41 - 04-Mar-25
Unknown* 1 $14.215 OTC Trade
17:36:48 - 04-Mar-25
Unknown* 10 $14.1908 OTC Trade
17:28:34 - 04-Mar-25
Unknown* 35 $14.1593 OTC Trade
16:33:31 - 04-Mar-25
Unknown* 75 $14.1388 Cross
OTC Trade
16:26:49 - 04-Mar-25
Unknown* 100 $14.1493 OTC Trade
16:22:51 - 04-Mar-25
Unknown* 300 $14.1512 Cross
OTC Trade
16:20:20 - 04-Mar-25
Unknown* 297 $14.18284 Currency Conversion
Negotiated Trade
15:58:58 - 04-Mar-25
Unknown* 8 $14.2592 OTC Trade
15:53:34 - 04-Mar-25
Unknown* 15 $14.2988 Cross
OTC Trade
15:02:02 - 04-Mar-25
Unknown* 0 $14.29 OTC Trade
14:50:32 - 04-Mar-25
Unknown* 1 $14.365 OTC Trade
14:47:29 - 04-Mar-25
Unknown* 2 $14.3324 OTC Trade
14:35:26 - 04-Mar-25
Unknown* 20 $14.235 OTC Trade
14:33:44 - 04-Mar-25
Unknown* 1 $14.2548 Cross
OTC Trade
14:30:07 - 04-Mar-25
Unknown* 34 $14.20 Cross
OTC Trade
14:30:01 - 04-Mar-25
Unknown* 156 $14.20 Negotiated Trade
14:30:01 - 04-Mar-25
Unknown* 35 $14.20 Cross
OTC Trade
14:30:00 - 04-Mar-25
Unknown* 31 $14.40 OTC Trade
12:21:34 - 04-Mar-25
Unknown* 31 $14.40 OTC Trade
12:20:19 - 04-Mar-25
Unknown* 35 $14.3492 OTC Trade
20:55:32 - 03-Mar-25
Unknown* 35 $14.2992 OTC Trade
20:54:01 - 03-Mar-25
Unknown* 35 $14.2992 OTC Trade
20:52:28 - 03-Mar-25
Unknown* 28 $14.2386 Cross
OTC Trade
20:45:30 - 03-Mar-25
Unknown* 32 $14.235 OTC Trade
20:44:03 - 03-Mar-25
Unknown* 100 $14.2788 Cross
OTC Trade
20:33:16 - 03-Mar-25
Unknown* 100 $14.405 OTC Trade
20:23:44 - 03-Mar-25
Unknown* 18 $14.315 OTC Trade
19:52:47 - 03-Mar-25
Unknown* 100 $14.313 OTC Trade
19:52:39 - 03-Mar-25
Unknown* 200 $14.385 OTC Trade
19:49:17 - 03-Mar-25
Unknown* 500 $14.3807 OTC Trade
19:49:13 - 03-Mar-25
Unknown* 34 $14.43 Cross
OTC Trade
19:41:41 - 03-Mar-25
Unknown* 34 $14.43 Cross
OTC Trade
19:41:41 - 03-Mar-25
Unknown* 1,416 $14.4289 Cross
OTC Trade
19:38:37 - 03-Mar-25
Unknown* 1,416 $14.4289 Cross
OTC Trade
19:38:37 - 03-Mar-25
Unknown* 5 $14.4793 OTC Trade
19:04:45 - 03-Mar-25
Unknown* 100 $14.4491 OTC Trade
18:56:56 - 03-Mar-25
Unknown* 51 $14.47 OTC Trade
18:48:51 - 03-Mar-25
Unknown* 545 $14.4607 OTC Trade
18:39:53 - 03-Mar-25
Unknown* 20 $14.47 Cross
OTC Trade
18:38:00 - 03-Mar-25
Unknown* 700 $14.511 OTC Trade
18:27:44 - 03-Mar-25
Unknown* 0 $14.51 OTC Trade
18:17:40 - 03-Mar-25
Unknown* 1 $14.515 OTC Trade
18:17:40 - 03-Mar-25
Unknown* 1 $14.42118 Currency Conversion
Negotiated Trade
18:10:44 - 03-Mar-25
Unknown* 152 $14.579 OTC Trade
18:05:50 - 03-Mar-25
Unknown* 50 $14.675 OTC Trade
16:38:40 - 03-Mar-25
Unknown* 50 $14.738 OTC Trade
16:20:33 - 03-Mar-25
Unknown* 0 $14.78 OTC Trade
16:10:11 - 03-Mar-25
Unknown* 5 $14.7699 OTC Trade
15:59:02 - 03-Mar-25
Unknown* 30 $14.80 OTC Trade
15:43:03 - 03-Mar-25
Unknown* 25 $14.82 OTC Trade
15:33:53 - 03-Mar-25
FTSE 100 Latest
Value8,591.88
Change49.32