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!

Organon (0A9W) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $13.86887 SI Trade
Currency Conversion
 18:50:31 - 09-Oct-26
Unknown* 0 $13.83295 SI Trade
Currency Conversion
 18:36:40 - 09-Oct-26
Unknown* 200 $13.81 Negotiated Trade
OTC Trade
 18:15:54 - 09-Oct-26
Unknown* 12 $13.81 SI Trade
 17:37:11 - 09-Oct-26
Unknown* 0 $13.81 SI Trade
 17:36:18 - 09-Oct-26
Unknown* 0 $13.80 SI Trade
 17:18:41 - 09-Oct-26
Unknown* 0 $13.75 OTC Trade
 16:06:44 - 09-Oct-26
Unknown* 11 $13.75 SI Trade
 15:48:59 - 09-Oct-26
Unknown* 0 $13.78 SI Trade
 15:18:01 - 09-Oct-26
Unknown* 0 $13.78 SI Trade
 15:15:00 - 09-Oct-26
Unknown* 0 $13.78 SI Trade
 15:09:30 - 09-Oct-26
Unknown* 0 $13.78 SI Trade
 14:57:04 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:27 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 OTC Trade
 14:53:26 - 09-Oct-26
Unknown* 0 $13.77 SI Trade
 14:39:47 - 09-Oct-26
Unknown* 100 $13.765 OTC Trade
 14:30:44 - 09-Oct-26
Unknown* 1 $13.7688 OTC Trade
 14:30:11 - 09-Oct-26
Unknown* 0 $13.79 SI Trade
 14:30:01 - 09-Oct-26
Unknown* 0 $13.79 SI Trade
 14:30:01 - 09-Oct-26
Unknown* 0 $13.79 SI Trade
 14:30:01 - 09-Oct-26
Unknown* 1 $13.79 OTC Trade
 19:29:31 - 08-Oct-26
Unknown* 4 $13.80 OTC Trade
 19:04:55 - 08-Oct-26
Unknown* 904 $13.792 OTC Trade
 18:58:19 - 08-Oct-26
Unknown* 192 $13.7922 OTC Trade
 18:58:19 - 08-Oct-26
Unknown* 6 $13.80 SI Trade
 18:45:58 - 08-Oct-26
Unknown* 0 $13.80 SI Trade
 17:35:29 - 08-Oct-26
Unknown* 0 $13.79 SI Trade
 17:27:55 - 08-Oct-26
Unknown* 0 $13.80 SI Trade
 16:45:30 - 08-Oct-26
Unknown* 0 $13.80 SI Trade
 16:35:29 - 08-Oct-26
Unknown* 4 $13.80 SI Trade
 16:25:45 - 08-Oct-26
Unknown* 15 $13.80 SI Trade
 16:25:43 - 08-Oct-26
Unknown* 0 $13.79 SI Trade
 16:23:35 - 08-Oct-26
Unknown* 0 $13.79 SI Trade
 16:12:32 - 08-Oct-26
Unknown* 1 $13.7814 Negotiated Trade
OTC Trade
 16:05:12 - 08-Oct-26
Unknown* 447 $13.78172 OTC Trade
 15:47:49 - 08-Oct-26
Unknown* 447 $13.78828 OTC Trade
 15:47:49 - 08-Oct-26
Unknown* 447 $13.78828 OTC Trade
 15:47:32 - 08-Oct-26
Unknown* 447 $13.78172 OTC Trade
 15:47:28 - 08-Oct-26
Unknown* 447 $13.78172 OTC Trade
 15:47:27 - 08-Oct-26
Unknown* 447 $13.78828 OTC Trade
 15:47:07 - 08-Oct-26
Unknown* 447 $13.78828 OTC Trade
 15:47:04 - 08-Oct-26
Unknown* 447 $13.78172 OTC Trade
 15:47:01 - 08-Oct-26
Unknown* 447 $13.78172 OTC Trade
 15:46:42 - 08-Oct-26
Unknown* 1 $13.78 SI Trade
 14:57:02 - 08-Oct-26
Unknown* 0 $13.79 OTC Trade
 14:36:42 - 08-Oct-26
Unknown* 1 $13.782 OTC Trade
 14:30:22 - 08-Oct-26
Unknown* 2 $13.77 SI Trade
 14:30:01 - 08-Oct-26
Unknown* 2 $13.79 SI Trade
 14:30:01 - 08-Oct-26
Unknown* 2 $13.84 SI Trade
 09:06:55 - 08-Oct-26
Unknown* 1 $13.78 SI Trade
 23:56:29 - 07-Oct-26
Unknown* 7,732 $13.79 OTC Trade
 21:13:13 - 07-Oct-26
Unknown* 9 $13.79 SI Trade
 20:59:53 - 07-Oct-26
Unknown* 0 $13.75 SI Trade
 20:24:59 - 07-Oct-26
Unknown* 0 $13.74 SI Trade
 19:23:17 - 07-Oct-26
Unknown* 0 $13.74 SI Trade
 17:51:40 - 07-Oct-26
Unknown* 0 $13.74 SI Trade
 16:42:46 - 07-Oct-26
Unknown* 0 $13.73 SI Trade
 16:12:05 - 07-Oct-26
Unknown* 73 $13.735 OTC Trade
 16:02:39 - 07-Oct-26
Unknown* 11 $13.74 SI Trade
 15:25:38 - 07-Oct-26
Unknown* 3 $13.79562 Currency Conversion
Negotiated Trade
 15:23:38 - 07-Oct-26
Unknown* 0 $13.73 SI Trade
 15:18:00 - 07-Oct-26
Unknown* 0 $13.74 SI Trade
 14:57:54 - 07-Oct-26
Unknown* 25 $13.7214 Negotiated Trade
OTC Trade
 14:35:05 - 07-Oct-26
Unknown* 410 $13.76777 SI Trade
Currency Conversion
 14:34:13 - 07-Oct-26
Unknown* 2 $13.725 OTC Trade
 14:30:27 - 07-Oct-26
Unknown* 4 $13.73 SI Trade
 14:30:10 - 07-Oct-26
Unknown* 36 $13.728 OTC Trade
 14:30:02 - 07-Oct-26
Unknown* 0 $13.72 SI Trade
 14:30:01 - 07-Oct-26
Unknown* 3 $13.72 SI Trade
 14:30:01 - 07-Oct-26
Unknown* 3 $13.73 SI Trade
 14:30:01 - 07-Oct-26
Unknown* 0 $13.72 SI Trade
 14:30:01 - 07-Oct-26
Unknown* 0 $13.68 SI Trade
 22:42:18 - 06-Oct-26
Unknown* 0 $13.73 SI Trade
 20:49:47 - 06-Oct-26
Unknown* 1 $13.74 SI Trade
 20:45:42 - 06-Oct-26
Unknown* 0 $13.73 SI Trade
 20:32:10 - 06-Oct-26
Unknown* 1 $13.73 SI Trade
 18:52:16 - 06-Oct-26
Unknown* 16 $13.735 OTC Trade
 18:24:20 - 06-Oct-26
Unknown* 8 $13.74 SI Trade
 18:24:18 - 06-Oct-26
Unknown* 1 $13.71358 Currency Conversion
Negotiated Trade
 18:10:25 - 06-Oct-26
Unknown* 1 $13.74 SI Trade
 16:43:34 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 16:16:54 - 06-Oct-26
Unknown* 10 $13.75 OTC Trade
 16:10:12 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 16:03:43 - 06-Oct-26
Unknown* 1 $13.70124 Currency Conversion
Negotiated Trade
 15:20:21 - 06-Oct-26
Unknown* 3 $13.73 SI Trade
 15:16:48 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 15:02:11 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 15:00:11 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 14:58:36 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 14:51:12 - 06-Oct-26
Unknown* 1 $13.735 OTC Trade
 14:50:16 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 14:30:01 - 06-Oct-26
Unknown* 0 $13.74 SI Trade
 14:30:01 - 06-Oct-26
Unknown* 0 $13.50 SI Trade
 12:00:15 - 06-Oct-26
Unknown* 0 $13.72 SI Trade
 19:57:58 - 05-Oct-26
Unknown* 5 $13.72 SI Trade
 19:45:36 - 05-Oct-26
Unknown* 385 $13.73828 OTC Trade
 17:50:53 - 05-Oct-26
Unknown* 1 $13.73 SI Trade
 17:47:27 - 05-Oct-26
Unknown* 4 $13.715 OTC Trade
 16:52:55 - 05-Oct-26
Unknown* 3 $13.715 OTC Trade
 16:52:55 - 05-Oct-26
Unknown* 3 $13.72 SI Trade
 16:46:44 - 05-Oct-26
Unknown* 17 $13.715 OTC Trade
 16:46:43 - 05-Oct-26
Unknown* 4 $13.72 SI Trade
 16:46:39 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 16:32:04 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 16:26:23 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 16:24:10 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 16:22:13 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 16:17:15 - 05-Oct-26
Unknown* 12 $13.72 SI Trade
 16:16:00 - 05-Oct-26
Unknown* 12 $13.72 SI Trade
 16:15:50 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 16:14:45 - 05-Oct-26
Unknown* 0 $13.71 SI Trade
 15:23:47 - 05-Oct-26
Unknown* 3 $13.72 SI Trade
 15:10:31 - 05-Oct-26
Unknown* 0 $13.71 SI Trade
 14:57:21 - 05-Oct-26
Unknown* 6 $13.71 SI Trade
 14:55:24 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 14:55:21 - 05-Oct-26
Unknown* 135 $13.7115 OTC Trade
 14:48:24 - 05-Oct-26
Unknown* 66 $13.7119 OTC Trade
 14:39:24 - 05-Oct-26
Unknown* 7 $13.72307 Currency Conversion
Negotiated Trade
 14:34:02 - 05-Oct-26
Unknown* 1 $13.71487 OTC Trade
 14:31:12 - 05-Oct-26
Unknown* 8 $13.74 SI Trade
 14:30:02 - 05-Oct-26
Unknown* 0 $13.72 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 8 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 7 $13.72 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 10 $13.72 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 1 $13.72 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 6 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 SI Trade
 14:30:01 - 05-Oct-26
Unknown* 0 $13.73 OTC Trade
 20:59:49 - 02-Oct-26
Unknown* 1 $13.74 SI Trade
 20:49:58 - 02-Oct-26
Unknown* 0 $13.74 OTC Trade
 20:45:19 - 02-Oct-26
Unknown* 8 $13.74 OTC Trade
 20:43:27 - 02-Oct-26
Unknown* 100 $13.74 OTC Trade
 20:43:26 - 02-Oct-26
Unknown* 0 $13.72 OTC Trade
 19:53:55 - 02-Oct-26
Unknown* 0 $13.71 SI Trade
 18:59:41 - 02-Oct-26
Unknown* 0 $13.72 SI Trade
 18:57:32 - 02-Oct-26
Unknown* 0 $13.71 SI Trade
 18:56:35 - 02-Oct-26
Unknown* 58 $13.7195 OTC Trade
 17:39:37 - 02-Oct-26
Unknown* 25 $13.72 OTC Trade
 17:21:11 - 02-Oct-26
Unknown* 11 $13.71 OTC Trade
 17:20:34 - 02-Oct-26
Unknown* 2 $13.71 OTC Trade
 17:17:05 - 02-Oct-26
Unknown* 0 $13.71 OTC Trade
 17:17:05 - 02-Oct-26
Unknown* 25 $13.71 OTC Trade
 17:11:21 - 02-Oct-26
Unknown* 3 $13.72 SI Trade
 17:05:56 - 02-Oct-26
Unknown* 1,621 $13.71 OTC Trade
 16:36:23 - 02-Oct-26
Unknown* 6 $13.715 OTC Trade
 16:34:11 - 02-Oct-26
Unknown* 6 $13.715 OTC Trade
 16:34:03 - 02-Oct-26
Unknown* 7 $13.71 OTC Trade
 16:31:34 - 02-Oct-26
Unknown* 100 $13.71 OTC Trade
 16:31:34 - 02-Oct-26
Unknown* 0 $13.72 OTC Trade
 16:30:56 - 02-Oct-26
Unknown* 1 $13.71 SI Trade
 16:17:12 - 02-Oct-26
Unknown* 0 $13.72 SI Trade
 16:09:44 - 02-Oct-26
Unknown* 16 $13.715 OTC Trade
 16:09:41 - 02-Oct-26
Unknown* 0 $13.72 SI Trade
 16:08:51 - 02-Oct-26
Unknown* 0 $13.71 OTC Trade
 16:08:17 - 02-Oct-26
Unknown* 30 $13.715 OTC Trade
 15:53:35 - 02-Oct-26
Unknown* 0 $13.71 SI Trade
 15:31:10 - 02-Oct-26
Unknown* 8 $13.6904 Currency Conversion
Negotiated Trade
 15:25:55 - 02-Oct-26
Unknown* 2 $13.66596 Currency Conversion
Negotiated Trade
 15:25:55 - 02-Oct-26
Unknown* 0 $13.72 SI Trade
 15:19:07 - 02-Oct-26
Unknown* 0 $13.72 SI Trade
 15:17:41 - 02-Oct-26
Unknown* 0 $13.71 SI Trade
 14:39:41 - 02-Oct-26
Unknown* 0 $13.71 OTC Trade
 14:36:21 - 02-Oct-26
Unknown* 4 $13.72 SI Trade
 14:35:42 - 02-Oct-26
Unknown* 100 $13.70487 OTC Trade
 14:30:18 - 02-Oct-26
Unknown* 2 $13.71 OTC Trade
 14:30:10 - 02-Oct-26
Unknown* 0 $13.74 SI Trade
 14:30:01 - 02-Oct-26
Unknown* 0 $13.70 SI Trade
 14:30:01 - 02-Oct-26
Unknown* 0 $13.74 SI Trade
 14:30:01 - 02-Oct-26
Unknown* 4 $13.74 SI Trade
 14:30:01 - 02-Oct-26
Unknown* 0 $13.70 SI Trade
 14:30:01 - 02-Oct-26
Unknown* 0 $13.74 SI Trade
 14:30:01 - 02-Oct-26
Unknown* 45 $13.71 Negotiated Trade
OTC Trade
 14:30:01 - 02-Oct-26
Unknown* 26 $13.71 Negotiated Trade
OTC Trade
 14:30:01 - 02-Oct-26
Unknown* 580 $13.71 Negotiated Trade
OTC Trade
 14:30:01 - 02-Oct-26
Unknown* 0 $13.76 SI Trade
 10:48:45 - 02-Oct-26
Unknown* 6 $13.713 Ordinary
 21:33:15 - 01-Oct-26
Unknown* 4,761 $13.71 OTC Trade
 21:14:29 - 01-Oct-26
Unknown* 1 $13.72 SI Trade
 20:38:14 - 01-Oct-26
Unknown* 2 $13.73 SI Trade
 20:14:03 - 01-Oct-26
Unknown* 1 $13.73 SI Trade
 19:38:25 - 01-Oct-26
Unknown* 0 $13.74 SI Trade
 19:37:28 - 01-Oct-26
Unknown* 0 $13.74 SI Trade
 19:34:41 - 01-Oct-26
Unknown* 2 $13.74 SI Trade
 19:32:26 - 01-Oct-26
Unknown* 3 $13.74 SI Trade
 19:32:26 - 01-Oct-26
Unknown* 0 $13.74 SI Trade
 19:31:14 - 01-Oct-26
Unknown* 15 $13.735 OTC Trade
 19:31:10 - 01-Oct-26
FTSE 100 Latest
Value10,552.05
Change110.45