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* 1 $13.53 SI Trade
 19:10:37 - 17-Jul-26
Unknown* 0 $13.50 SI Trade
 17:05:18 - 17-Jul-26
Unknown* 7 $13.51 OTC Trade
 16:42:46 - 17-Jul-26
Unknown* 7 $13.50 SI Trade
 15:51:29 - 17-Jul-26
Unknown* 9 $13.5014 Negotiated Trade
OTC Trade
 15:22:06 - 17-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 17-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 17-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 17-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:01 - 17-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 17-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 17-Jul-26
Unknown* 9 $13.49 Negotiated Trade
OTC Trade
 14:30:01 - 17-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:01 - 17-Jul-26
Unknown* 4 $13.48 OTC Trade
 11:15:57 - 17-Jul-26
Unknown* 0 $13.51 SI Trade
 20:32:30 - 16-Jul-26
Unknown* 7 $13.50 OTC Trade
 17:50:24 - 16-Jul-26
Unknown* 1 $13.51 SI Trade
 16:50:02 - 16-Jul-26
Unknown* 6 $13.5095 OTC Trade
 16:49:54 - 16-Jul-26
Unknown* 0 $13.51 SI Trade
 16:49:52 - 16-Jul-26
Unknown* 0 $13.51 SI Trade
 16:22:02 - 16-Jul-26
Unknown* 100 $13.5035 OTC Trade
 15:52:09 - 16-Jul-26
Unknown* 0 $13.50 SI Trade
 15:20:33 - 16-Jul-26
Unknown* 0 $13.50 OTC Trade
 14:38:14 - 16-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:01 - 16-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 16-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 16-Jul-26
Unknown* 28 $13.51 OTC Trade
 20:59:22 - 15-Jul-26
Unknown* 7 $13.51 OTC Trade
 20:59:17 - 15-Jul-26
Unknown* 22 $13.51 OTC Trade
 20:59:03 - 15-Jul-26
Unknown* 25 $13.51 OTC Trade
 20:58:49 - 15-Jul-26
Unknown* 3 $13.51 OTC Trade
 20:58:49 - 15-Jul-26
Unknown* 7 $13.50 SI Trade
 19:31:39 - 15-Jul-26
Unknown* 0 $13.49 OTC Trade
 18:28:40 - 15-Jul-26
Unknown* 0 $13.50 SI Trade
 17:40:26 - 15-Jul-26
Unknown* 0 $13.49 SI Trade
 17:37:06 - 15-Jul-26
Unknown* 0 $13.50 SI Trade
 17:35:29 - 15-Jul-26
Unknown* 7 $13.49 SI Trade
 17:33:35 - 15-Jul-26
Unknown* 0 $13.50 SI Trade
 17:23:40 - 15-Jul-26
Unknown* 1 $13.4943 OTC Trade
 16:44:02 - 15-Jul-26
Unknown* 4 $13.50 SI Trade
 16:37:31 - 15-Jul-26
Unknown* 38 $13.4995 OTC Trade
 16:36:57 - 15-Jul-26
Unknown* 0 $13.49 OTC Trade
 15:28:37 - 15-Jul-26
Unknown* 0 $13.49 OTC Trade
 15:28:37 - 15-Jul-26
Unknown* 0 $13.49 OTC Trade
 15:28:37 - 15-Jul-26
Unknown* 9 $13.47087 Currency Conversion
Negotiated Trade
 14:35:21 - 15-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:10 - 15-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:10 - 15-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:01 - 15-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 15-Jul-26
Unknown* 1 $13.42686 SI Trade
Currency Conversion
 07:53:30 - 15-Jul-26
Unknown* 18,876 $13.50 OTC Trade
 21:14:18 - 14-Jul-26
Unknown* 8 $13.4914 Negotiated Trade
OTC Trade
 19:43:55 - 14-Jul-26
Unknown* 5 $13.51 SI Trade
 17:25:53 - 14-Jul-26
Unknown* 2 $13.51 SI Trade
 17:25:06 - 14-Jul-26
Unknown* 75 $13.52293 SI Trade
Currency Conversion
 17:17:43 - 14-Jul-26
Unknown* 0 $13.50 SI Trade
 17:16:04 - 14-Jul-26
Unknown* 3 $13.51 SI Trade
 17:05:25 - 14-Jul-26
Unknown* 0 $13.50 OTC Trade
 16:55:22 - 14-Jul-26
Unknown* 0 $13.50 SI Trade
 15:22:31 - 14-Jul-26
Unknown* 0 $13.53 SI Trade
 14:30:01 - 14-Jul-26
Unknown* 0 $13.53 SI Trade
 14:30:01 - 14-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:01 - 14-Jul-26
Unknown* 2,710 $0.00 SI Trade
 10:11:50 - 14-Jul-26
Unknown* 2,710 $13.50 SI Trade
 10:11:50 - 14-Jul-26
Unknown* -2,710 $0.00 SI Trade
Correction
 10:11:50 - 14-Jul-26
Unknown* 2,100 $13.50 OTC Trade
 21:11:42 - 13-Jul-26
Unknown* 123 $13.5226 Ordinary
 21:07:29 - 13-Jul-26
Unknown* 40 $13.492 OTC Trade
 19:27:17 - 13-Jul-26
Unknown* 1 $13.50 SI Trade
 19:06:11 - 13-Jul-26
Unknown* 6 $13.4995 OTC Trade
 19:05:54 - 13-Jul-26
Unknown* 6 $13.50 SI Trade
 19:05:54 - 13-Jul-26
Unknown* 63 $13.4995 OTC Trade
 19:04:32 - 13-Jul-26
Unknown* 1 $13.50033 Currency Conversion
Negotiated Trade
 18:10:20 - 13-Jul-26
Unknown* 0 $13.49 SI Trade
 18:10:14 - 13-Jul-26
Unknown* 496 $13.48571 Currency Conversion
Negotiated Trade
 17:28:12 - 13-Jul-26
Unknown* 0 $13.52 SI Trade
 16:50:01 - 13-Jul-26
Unknown* 1 $13.52 OTC Trade
 16:28:57 - 13-Jul-26
Unknown* 1 $13.51098 Currency Conversion
Negotiated Trade
 16:09:24 - 13-Jul-26
Unknown* 1 $13.50456 Currency Conversion
Negotiated Trade
 15:24:21 - 13-Jul-26
Unknown* 211 $13.5295 OTC Trade
 15:13:51 - 13-Jul-26
Unknown* 0 $13.53 SI Trade
 14:55:29 - 13-Jul-26
Unknown* 1 $13.52 SI Trade
 14:36:43 - 13-Jul-26
Unknown* 0 $13.53 OTC Trade
 14:30:24 - 13-Jul-26
Unknown* 7 $13.52 OTC Trade
 14:30:10 - 13-Jul-26
Unknown* 0 $13.53 SI Trade
 14:30:01 - 13-Jul-26
Unknown* 1 $13.49 SI Trade
 14:30:01 - 13-Jul-26
Unknown* 0 $13.53 SI Trade
 14:30:01 - 13-Jul-26
Unknown* 224 $13.521 OTC Trade
 14:30:00 - 13-Jul-26
Unknown* 2,710 $13.53 SI Trade
 11:21:43 - 13-Jul-26
Unknown* -2,710 $0.00 SI Trade
Correction
 11:21:43 - 13-Jul-26
Unknown* 2,710 $0.00 SI Trade
 11:21:43 - 13-Jul-26
Unknown* 2,100 $13.52 OTC Trade
 21:12:41 - 10-Jul-26
Unknown* 0 $13.50 SI Trade
 20:09:13 - 10-Jul-26
Unknown* 0 $13.50 SI Trade
 18:03:46 - 10-Jul-26
Unknown* 0 $13.50 OTC Trade
 16:55:48 - 10-Jul-26
Unknown* 7 $13.4995 OTC Trade
 16:55:48 - 10-Jul-26
Unknown* 100 $13.495 OTC Trade
 16:54:21 - 10-Jul-26
Unknown* 0 $13.50 SI Trade
 16:52:21 - 10-Jul-26
Unknown* 0 $13.49 SI Trade
 15:52:20 - 10-Jul-26
Unknown* 1 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 24 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 2 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 28 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 24 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 5 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 13 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 53 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 225 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 60 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 6 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 0 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 6 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 128 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 0 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 220 $13.48 OTC Trade
 14:52:05 - 10-Jul-26
Unknown* 0 $13.54951 SI Trade
Currency Conversion
 14:49:06 - 10-Jul-26
Unknown* 1 $13.54951 SI Trade
Currency Conversion
 14:48:15 - 10-Jul-26
Unknown* 0 $13.54951 SI Trade
Currency Conversion
 14:46:32 - 10-Jul-26
Unknown* 1 $13.48 OTC Trade
 14:37:08 - 10-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:19 - 10-Jul-26
Unknown* 3 $13.50 SI Trade
 14:30:11 - 10-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:11 - 10-Jul-26
Unknown* 5 $13.495 OTC Trade
 14:30:03 - 10-Jul-26
Unknown* 3 $13.50 SI Trade
 14:30:03 - 10-Jul-26
Unknown* 1 $13.50 SI Trade
 14:30:03 - 10-Jul-26
Unknown* 5 $13.498 OTC Trade
 14:30:02 - 10-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:02 - 10-Jul-26
Unknown* 4 $13.50 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 38 $13.498 OTC Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $13.49 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 2,707 $0.00 SI Trade
 09:21:39 - 10-Jul-26
Unknown* 2,707 $13.49 SI Trade
 09:21:39 - 10-Jul-26
Unknown* -2,707 $0.00 SI Trade
Correction
 09:21:39 - 10-Jul-26
Unknown* 0 $13.57013 SI Trade
Currency Conversion
 07:23:18 - 10-Jul-26
Unknown* 33 $13.505 Ordinary
 21:19:30 - 09-Jul-26
Unknown* 100 $13.5007 OTC Trade
 18:00:22 - 09-Jul-26
Unknown* 0 $13.51 SI Trade
 17:56:00 - 09-Jul-26
Unknown* 5 $13.505 OTC Trade
 17:55:57 - 09-Jul-26
Unknown* 0 $13.51 SI Trade
 17:55:54 - 09-Jul-26
Unknown* 0 $13.51 OTC Trade
 17:29:02 - 09-Jul-26
Unknown* 0 $13.51 OTC Trade
 16:51:59 - 09-Jul-26
Unknown* 0 $13.51 SI Trade
 16:14:09 - 09-Jul-26
Unknown* 160 $13.5034 OTC Trade
 15:45:53 - 09-Jul-26
Unknown* 0 $13.50 OTC Trade
 15:16:48 - 09-Jul-26
Unknown* 0 $13.50 OTC Trade
 15:16:45 - 09-Jul-26
Unknown* 4 $13.51 SI Trade
 15:03:19 - 09-Jul-26
Unknown* 7 $13.51 SI Trade
 15:03:12 - 09-Jul-26
Unknown* 2 $13.5094 Currency Conversion
Negotiated Trade
 14:40:18 - 09-Jul-26
Unknown* 4 $13.5014 Negotiated Trade
OTC Trade
 14:39:50 - 09-Jul-26
Unknown* 0 $13.47 SI Trade
 14:30:01 - 09-Jul-26
Unknown* 7 $13.50 Negotiated Trade
OTC Trade
 14:30:01 - 09-Jul-26
Unknown* 0 $13.52 SI Trade
 14:30:01 - 09-Jul-26
Unknown* 0 $13.56452 SI Trade
Currency Conversion
 07:00:10 - 09-Jul-26
Unknown* 33 $13.495 Ordinary
 21:18:23 - 08-Jul-26
Unknown* 7 $13.49 OTC Trade
 19:58:12 - 08-Jul-26
Unknown* 1 $13.49 SI Trade
 19:57:51 - 08-Jul-26
Unknown* 3 $13.50 SI Trade
 19:45:52 - 08-Jul-26
Unknown* 33 $13.4995 OTC Trade
 19:45:29 - 08-Jul-26
Unknown* 0 $13.50 SI Trade
 18:20:06 - 08-Jul-26
Unknown* 0 $13.51 OTC Trade
 17:10:43 - 08-Jul-26
Unknown* 2 $13.50 SI Trade
 16:32:50 - 08-Jul-26
Unknown* 2 $13.50 OTC Trade
 16:23:11 - 08-Jul-26
Unknown* 0 $13.51 SI Trade
 16:15:17 - 08-Jul-26
Unknown* 40 $13.48434 Currency Conversion
Negotiated Trade
 16:06:38 - 08-Jul-26
Unknown* 0 $13.50 SI Trade
 15:11:25 - 08-Jul-26
Unknown* 7 $13.49 SI Trade
 14:57:36 - 08-Jul-26
Unknown* 71 $13.47793 Currency Conversion
Negotiated Trade
 14:34:18 - 08-Jul-26
Unknown* 6 $13.49495 OTC Trade
 14:30:10 - 08-Jul-26
Unknown* 0 $13.50 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $13.51 OTC Trade
 14:30:01 - 08-Jul-26
Unknown* 1 $13.60939 SI Trade
Currency Conversion
 07:05:08 - 08-Jul-26
Unknown* 2 $13.47 OTC Trade
 06:00:00 - 08-Jul-26
Unknown* 1 $13.5035 OTC Trade
 20:56:58 - 07-Jul-26
Unknown* 3,600 $13.502 OTC Trade
 20:46:44 - 07-Jul-26
Unknown* 2 $13.52 SI Trade
 19:51:59 - 07-Jul-26
Unknown* 2 $13.54 SI Trade
 17:26:22 - 07-Jul-26
Unknown* 35 $13.53 OTC Trade
 16:50:36 - 07-Jul-26
Unknown* 0 $13.54 OTC Trade
 16:28:27 - 07-Jul-26
Unknown* 150 $13.53788 OTC Trade
 15:51:09 - 07-Jul-26
Unknown* 1 $13.54 OTC Trade
 15:38:19 - 07-Jul-26
Unknown* 3 $13.5325 OTC Trade
 15:33:39 - 07-Jul-26
Unknown* 3 $13.532 OTC Trade
 15:33:39 - 07-Jul-26
Unknown* 0 $13.53 SI Trade
 15:32:59 - 07-Jul-26
Unknown* 0 $13.54 OTC Trade
 15:27:49 - 07-Jul-26
Unknown* 0 $13.54 OTC Trade
 15:27:49 - 07-Jul-26
Unknown* 6 $13.53 SI Trade
 15:18:54 - 07-Jul-26
Unknown* 1 $13.5438 OTC Trade
 14:54:46 - 07-Jul-26
Unknown* 300 $13.5434 OTC Trade
 14:51:02 - 07-Jul-26
Unknown* 0 $13.54 OTC Trade
 14:50:47 - 07-Jul-26
Unknown* 0 $13.54 OTC Trade
 14:50:47 - 07-Jul-26
Unknown* 1,082 $13.56 OTC Trade
 14:42:17 - 07-Jul-26
Unknown* 170 $13.5517 OTC Trade
 14:37:46 - 07-Jul-26
Unknown* 0 $13.54 OTC Trade
 14:30:23 - 07-Jul-26
Unknown* 7 $13.55507 OTC Trade
 14:30:13 - 07-Jul-26
Unknown* 0 $13.56 SI Trade
 14:30:01 - 07-Jul-26
Unknown* 0 $13.56 SI Trade
 14:30:01 - 07-Jul-26
Unknown* 0 $13.56 SI Trade
 14:30:01 - 07-Jul-26
Unknown* 4 $13.51 SI Trade
 14:30:01 - 07-Jul-26
FTSE 100 Latest
Value10,600.37
Change28.13