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* 3 $13.69 SI Trade
 19:12:56 - 18-Sep-26
Unknown* 0 $13.69 SI Trade
 19:12:15 - 18-Sep-26
Unknown* 1 $13.70 SI Trade
 16:35:00 - 18-Sep-26
Unknown* 1 $13.70772 Currency Conversion
Negotiated Trade
 15:22:28 - 18-Sep-26
Unknown* 4 $13.73231 Currency Conversion
Negotiated Trade
 15:22:28 - 18-Sep-26
Unknown* 962 $13.6913 SI Trade
Negotiated Trade
 15:15:43 - 18-Sep-26
Unknown* -962 $0.00 SI Trade
Correction
Negotiated Trade
 15:15:43 - 18-Sep-26
Unknown* 962 $0.00 SI Trade
Negotiated Trade
 15:15:43 - 18-Sep-26
Unknown* 0 $13.68 SI Trade
 14:51:49 - 18-Sep-26
Unknown* 0 $13.69 OTC Trade
 14:51:31 - 18-Sep-26
Unknown* 0 $13.69 OTC Trade
 14:51:31 - 18-Sep-26
Unknown* 0 $13.69 OTC Trade
 14:51:31 - 18-Sep-26
Unknown* 0 $13.70 SI Trade
 14:30:01 - 18-Sep-26
Unknown* 0 $13.70 SI Trade
 14:30:01 - 18-Sep-26
Unknown* 15 $13.685 Ordinary
 21:04:01 - 17-Sep-26
Unknown* 1 $13.70317 Currency Conversion
Negotiated Trade
 18:10:17 - 17-Sep-26
Unknown* 2 $13.68 SI Trade
 18:07:21 - 17-Sep-26
Unknown* 3 $13.68 SI Trade
 18:06:45 - 17-Sep-26
Unknown* 0 $13.68 SI Trade
 17:36:46 - 17-Sep-26
Unknown* -6,174 $0.00 Correction
OTC Trade
 16:51:24 - 17-Sep-26
Unknown* 6,174 $0.00 OTC Trade
 16:51:24 - 17-Sep-26
Unknown* 6,174 $0.00 OTC Trade
 16:51:24 - 17-Sep-26
Unknown* 6,174 $13.69 OTC Trade
 16:51:24 - 17-Sep-26
Unknown* -6,174 $0.00 Correction
OTC Trade
 16:51:24 - 17-Sep-26
Unknown* 170 $13.675 OTC Trade
 15:46:30 - 17-Sep-26
Unknown* 180 $13.675 OTC Trade
 15:46:30 - 17-Sep-26
Unknown* 4 $13.67 OTC Trade
 15:33:29 - 17-Sep-26
Unknown* 692 $13.67878 OTC Trade
 15:18:22 - 17-Sep-26
Unknown* 0 $13.67 OTC Trade
 15:14:40 - 17-Sep-26
Unknown* 400 $13.6714 OTC Trade
 15:14:40 - 17-Sep-26
Unknown* 6,303 $13.671 OTC Trade
 15:14:40 - 17-Sep-26
Unknown* 3 $13.68 SI Trade
 15:07:19 - 17-Sep-26
Unknown* 1 $13.68 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 0 $13.69 SI Trade
 14:20:10 - 17-Sep-26
Unknown* 0 $13.69 SI Trade
 12:57:17 - 17-Sep-26
Unknown* 0 $13.69312 SI Trade
Currency Conversion
 12:09:38 - 17-Sep-26
Unknown* 469 $13.6738 Ordinary
 21:15:48 - 16-Sep-26
Unknown* 3 $13.61061 SI Trade
Currency Conversion
 19:25:45 - 16-Sep-26
Unknown* 1 $13.59426 Currency Conversion
Negotiated Trade
 18:10:30 - 16-Sep-26
Unknown* 0 $13.68 SI Trade
 16:20:16 - 16-Sep-26
Unknown* 2 $13.67 SI Trade
 16:17:27 - 16-Sep-26
Unknown* 31 $13.677 OTC Trade
 16:03:30 - 16-Sep-26
Unknown* 30 $13.6765 OTC Trade
 16:03:30 - 16-Sep-26
Unknown* 4 $13.67 SI Trade
 15:33:40 - 16-Sep-26
Unknown* 1 $13.70268 Currency Conversion
Negotiated Trade
 15:21:23 - 16-Sep-26
Unknown* 0 $13.67 SI Trade
 15:05:25 - 16-Sep-26
Unknown* 0 $13.66 SI Trade
 15:02:10 - 16-Sep-26
Unknown* 1 $13.675 OTC Trade
 14:30:06 - 16-Sep-26
Unknown* 1 $13.68 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 $13.66 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 $13.69 SI Trade
 14:01:28 - 16-Sep-26
Unknown* 2 $13.468 SI Trade
Currency Conversion
 12:19:40 - 16-Sep-26
Unknown* 2 $13.54186 SI Trade
Currency Conversion
 12:00:00 - 16-Sep-26
Unknown* 1 $13.56494 SI Trade
Currency Conversion
 11:58:55 - 16-Sep-26
Unknown* 1 $13.56494 SI Trade
Currency Conversion
 11:58:55 - 16-Sep-26
Unknown* 27 $13.56032 SI Trade
Currency Conversion
 11:53:59 - 16-Sep-26
Unknown* 3 $13.56494 SI Trade
Currency Conversion
 11:52:50 - 16-Sep-26
Unknown* 3 $13.56032 SI Trade
Currency Conversion
 11:52:50 - 16-Sep-26
Unknown* 0 $13.69 SI Trade
 00:30:01 - 16-Sep-26
Unknown* 2 $13.67 SI Trade
 20:37:02 - 15-Sep-26
Unknown* 1 $13.68 SI Trade
 20:35:39 - 15-Sep-26
Unknown* 5 $13.68 SI Trade
 20:35:36 - 15-Sep-26
Unknown* 2 $13.6796 OTC Trade
 20:35:36 - 15-Sep-26
Unknown* 4 $13.68 SI Trade
 20:35:35 - 15-Sep-26
Unknown* 1 $13.6714 Negotiated Trade
OTC Trade
 19:29:05 - 15-Sep-26
Unknown* 50 $13.6775 OTC Trade
 19:18:15 - 15-Sep-26
Unknown* 0 $13.69915 SI Trade
Currency Conversion
 17:39:13 - 15-Sep-26
Unknown* 0 $13.69915 SI Trade
Currency Conversion
 17:36:49 - 15-Sep-26
Unknown* 0 $13.68 SI Trade
 16:20:44 - 15-Sep-26
Unknown* 2 $13.675 OTC Trade
 16:20:42 - 15-Sep-26
Unknown* 6 $13.68 SI Trade
 16:20:42 - 15-Sep-26
Unknown* 1,154 $13.67948 OTC Trade
 15:22:10 - 15-Sep-26
Unknown* 1,313 $13.676 SI Trade
Negotiated Trade
 15:19:11 - 15-Sep-26
Unknown* -1,313 $0.00 SI Trade
Correction
Negotiated Trade
 15:19:11 - 15-Sep-26
Unknown* 1,313 $0.00 SI Trade
Negotiated Trade
 15:19:11 - 15-Sep-26
Unknown* 0 $13.67 SI Trade
 14:58:30 - 15-Sep-26
Unknown* 0 $13.65 SI Trade
 14:33:16 - 15-Sep-26
Unknown* 7 $13.65511 OTC Trade
 14:30:54 - 15-Sep-26
Unknown* 10 $13.64 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 $13.66 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 $13.66 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 $13.66 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 $13.70377 SI Trade
Currency Conversion
 14:19:55 - 15-Sep-26
Unknown* 1 $13.55 OTC Trade
 21:23:34 - 14-Sep-26
Unknown* 11 $13.6414 Negotiated Trade
OTC Trade
 20:29:09 - 14-Sep-26
Unknown* 11 $13.64 SI Trade
 19:42:04 - 14-Sep-26
Unknown* 2 $13.64 SI Trade
 18:57:55 - 14-Sep-26
Unknown* 0 $13.64 SI Trade
 17:46:56 - 14-Sep-26
Unknown* 1 $13.65 SI Trade
 16:58:54 - 14-Sep-26
Unknown* 0 $13.65 SI Trade
 16:51:29 - 14-Sep-26
Unknown* 0 $13.64 SI Trade
 16:00:20 - 14-Sep-26
Unknown* 0 $13.64 OTC Trade
 15:52:30 - 14-Sep-26
Unknown* 70 $13.6417 OTC Trade
 15:52:30 - 14-Sep-26
Unknown* 1 $13.66 SI Trade
 15:23:35 - 14-Sep-26
Unknown* 1 $13.67212 Currency Conversion
Negotiated Trade
 15:22:38 - 14-Sep-26
Unknown* 3 $13.69697 Currency Conversion
Negotiated Trade
 15:22:37 - 14-Sep-26
Unknown* 4 $13.66 OTC Trade
 15:20:17 - 14-Sep-26
Unknown* 0 $13.65 OTC Trade
 14:40:32 - 14-Sep-26
Unknown* 2 $13.66 SI Trade
 14:38:11 - 14-Sep-26
Unknown* 0 $13.66 OTC Trade
 14:30:22 - 14-Sep-26
Unknown* 19 $13.6401 OTC Trade
 14:30:02 - 14-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 2 $13.64 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 0 $13.64 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 1 $13.68 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 0 $13.64 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 0 $13.64 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 0 $13.67057 SI Trade
Currency Conversion
 06:30:01 - 14-Sep-26
Unknown* 240 $13.6435 Ordinary
 21:13:16 - 11-Sep-26
Unknown* 31 $13.645 Ordinary
 21:13:16 - 11-Sep-26
Unknown* 880 $13.64447 Ordinary
 21:13:16 - 11-Sep-26
Unknown* 0 $13.64 SI Trade
 19:48:34 - 11-Sep-26
Unknown* 0 $13.68014 SI Trade
Currency Conversion
 18:57:47 - 11-Sep-26
Unknown* 127 $13.6435 OTC Trade
 18:51:28 - 11-Sep-26
Unknown* 127 $13.6465 OTC Trade
 18:43:51 - 11-Sep-26
Unknown* 0 $13.67781 SI Trade
Currency Conversion
 18:40:05 - 11-Sep-26
Unknown* 3 $13.64 SI Trade
 18:37:43 - 11-Sep-26
Unknown* 0 $13.67549 SI Trade
Currency Conversion
 18:19:07 - 11-Sep-26
Unknown* 4 $13.64 OTC Trade
 18:17:30 - 11-Sep-26
Unknown* 4 $13.64 OTC Trade
 18:17:30 - 11-Sep-26
Unknown* 100 $13.645 OTC Trade
 17:11:25 - 11-Sep-26
Unknown* 3 $13.645 OTC Trade
 16:32:41 - 11-Sep-26
Unknown* 45 $13.64 OTC Trade
 16:32:41 - 11-Sep-26
Unknown* 109 $13.65 OTC Trade
 16:12:16 - 11-Sep-26
Unknown* 1 $13.65 SI Trade
 15:35:12 - 11-Sep-26
Unknown* 1 $13.60079 Currency Conversion
Negotiated Trade
 15:25:07 - 11-Sep-26
Unknown* 2 $13.62549 Currency Conversion
Negotiated Trade
 15:25:07 - 11-Sep-26
Unknown* 0 $13.63 SI Trade
 14:59:01 - 11-Sep-26
Unknown* 366 $13.64 OTC Trade
 14:30:08 - 11-Sep-26
Unknown* 1 $13.65 Negotiated Trade
OTC Trade
 14:30:02 - 11-Sep-26
Unknown* 0 $13.65 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 75 $13.6539 Ordinary
 21:07:55 - 10-Sep-26
Unknown* 133 $13.6533 Ordinary
 21:07:55 - 10-Sep-26
Unknown* 1 $13.66 SI Trade
 18:34:31 - 10-Sep-26
Unknown* 1 $13.64101 Currency Conversion
Negotiated Trade
 18:10:07 - 10-Sep-26
Unknown* 3 $13.66 SI Trade
 18:06:12 - 10-Sep-26
Unknown* 26 $13.655 OTC Trade
 18:05:30 - 10-Sep-26
Unknown* 0 $13.65 SI Trade
 17:59:19 - 10-Sep-26
Unknown* 0 $13.66 SI Trade
 17:49:32 - 10-Sep-26
Unknown* 50 $13.655 OTC Trade
 16:24:51 - 10-Sep-26
Unknown* 50 $13.6595 OTC Trade
 16:22:10 - 10-Sep-26
Unknown* 0 $13.66 SI Trade
 15:50:16 - 10-Sep-26
Unknown* 4 $13.6561 OTC Trade
 15:43:05 - 10-Sep-26
Unknown* 2 $13.70489 Currency Conversion
Negotiated Trade
 15:25:03 - 10-Sep-26
Unknown* 4 $13.68008 Currency Conversion
Negotiated Trade
 15:25:03 - 10-Sep-26
Unknown* 25,000 $13.65 OTC Trade
 15:23:03 - 10-Sep-26
Unknown* 1 $13.66 SI Trade
 15:05:49 - 10-Sep-26
Unknown* 0 $13.66 SI Trade
 14:58:41 - 10-Sep-26
Unknown* 48,200 $13.65 OTC Trade
 14:58:09 - 10-Sep-26
Unknown* 0 $13.66 SI Trade
 14:55:08 - 10-Sep-26
Unknown* 0 $13.65 SI Trade
 14:38:24 - 10-Sep-26
Unknown* 0 $13.65 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 $13.68 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 3 $13.65 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 437 $13.6833 Ordinary
 21:11:48 - 09-Sep-26
Unknown* 0 $13.6461 OTC Trade
 19:52:14 - 09-Sep-26
Unknown* 0 $13.65 OTC Trade
 19:52:14 - 09-Sep-26
Unknown* 100 $13.66 OTC Trade
 19:50:53 - 09-Sep-26
Unknown* 160 $13.7333 OTC Trade
 18:44:34 - 09-Sep-26
Unknown* 1 $13.71939 Currency Conversion
Negotiated Trade
 18:10:19 - 09-Sep-26
Unknown* 112 $13.73 OTC Trade
 16:54:26 - 09-Sep-26
Unknown* 0 $13.73 SI Trade
 16:32:06 - 09-Sep-26
Unknown* 365 $13.7314 Negotiated Trade
OTC Trade
 15:54:10 - 09-Sep-26
Unknown* 0 $13.74 SI Trade
 15:50:57 - 09-Sep-26
Unknown* 0 $13.74 SI Trade
 15:38:02 - 09-Sep-26
Unknown* 6 $13.735 OTC Trade
 15:38:00 - 09-Sep-26
Unknown* 2 $13.74 SI Trade
 15:38:00 - 09-Sep-26
Unknown* 2 $13.74482 Currency Conversion
Negotiated Trade
 15:19:49 - 09-Sep-26
Unknown* 0 $13.74 SI Trade
 15:19:33 - 09-Sep-26
Unknown* 0 $13.74 OTC Trade
 15:16:47 - 09-Sep-26
Unknown* 888 $13.755 OTC Trade
 14:30:23 - 09-Sep-26
Unknown* 1 $13.77 SI Trade
 14:30:05 - 09-Sep-26
Unknown* 2 $13.77 SI Trade
 14:30:05 - 09-Sep-26
Unknown* 0 $13.77 SI Trade
 14:30:03 - 09-Sep-26
Unknown* 0 $13.78 SI Trade
 14:30:01 - 09-Sep-26
Unknown* 3 $13.78 SI Trade
 14:30:01 - 09-Sep-26
Unknown* 0 $13.75 SI Trade
 14:30:01 - 09-Sep-26
Unknown* 0 $13.75 SI Trade
 14:30:01 - 09-Sep-26
Unknown* 0 $13.78 SI Trade
 14:30:01 - 09-Sep-26
Unknown* 31 $13.64316 SI Trade
Currency Conversion
 13:05:04 - 09-Sep-26
Unknown* 273 $13.67806 SI Trade
Currency Conversion
 11:49:47 - 09-Sep-26
Unknown* 300 $13.775 Ordinary
 21:07:41 - 08-Sep-26
Unknown* 12 $13.775 Ordinary
 21:07:41 - 08-Sep-26
Unknown* 0 $13.78 SI Trade
 19:45:27 - 08-Sep-26
Unknown* 350 $13.7705 OTC Trade
 19:43:32 - 08-Sep-26
Unknown* 2 $13.78 SI Trade
 18:18:04 - 08-Sep-26
Unknown* 1 $13.77232 Currency Conversion
Negotiated Trade
 18:10:17 - 08-Sep-26
Unknown* 0 $13.78 SI Trade
 17:55:45 - 08-Sep-26
Unknown* 0 $13.78 SI Trade
 17:17:33 - 08-Sep-26
Unknown* 0 $13.77 SI Trade
 16:43:56 - 08-Sep-26
Unknown* 4 $13.7761 OTC Trade
 16:19:44 - 08-Sep-26
FTSE 100 Latest
Value10,659.13
Change-157.01