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 $13.49 OTC Trade
 18:06:13 - 26-Jun-26
Unknown* 0 $13.49 OTC Trade
 18:06:13 - 26-Jun-26
Unknown* 0 $13.49 OTC Trade
 18:06:13 - 26-Jun-26
Unknown* 0 $13.49 OTC Trade
 18:06:13 - 26-Jun-26
Unknown* 0 $13.49 OTC Trade
 18:06:13 - 26-Jun-26
Unknown* 0 $13.49 OTC Trade
 18:06:13 - 26-Jun-26
Unknown* 0 $13.49 SI Trade
 17:13:37 - 26-Jun-26
Unknown* 15 $13.4893 OTC Trade
 16:51:20 - 26-Jun-26
Unknown* 100 $13.4807 OTC Trade
 16:19:27 - 26-Jun-26
Unknown* 0 $13.49 SI Trade
 16:01:25 - 26-Jun-26
Unknown* 0 $13.47044 SI Trade
Currency Conversion
 15:56:50 - 26-Jun-26
Unknown* 1 $13.47044 SI Trade
Currency Conversion
 15:56:26 - 26-Jun-26
Unknown* 0 $13.45907 SI Trade
Currency Conversion
 15:53:36 - 26-Jun-26
Unknown* 1 $13.45453 SI Trade
Currency Conversion
 15:52:13 - 26-Jun-26
Unknown* 0 $13.49 SI Trade
 15:50:09 - 26-Jun-26
Unknown* 0 $13.48 OTC Trade
 15:47:42 - 26-Jun-26
Unknown* 1 $13.4807 OTC Trade
 15:47:42 - 26-Jun-26
Unknown* 12 $13.4807 OTC Trade
 15:41:10 - 26-Jun-26
Unknown* 10 $13.48 SI Trade
 15:41:08 - 26-Jun-26
Unknown* 0 $13.49 SI Trade
 15:02:53 - 26-Jun-26
Unknown* 2 $13.45497 OTC Trade
 14:30:29 - 26-Jun-26
Unknown* 0 $13.47 SI Trade
 14:30:01 - 26-Jun-26
Unknown* 0 $13.46 OTC Trade
 14:30:01 - 26-Jun-26
Unknown* 3 $13.45 SI Trade
 11:16:08 - 26-Jun-26
Unknown* 64 $13.46078 Ordinary
 21:16:08 - 25-Jun-26
Unknown* 1 $13.44 OTC Trade
 21:12:32 - 25-Jun-26
Unknown* 0 $13.48 SI Trade
 19:07:24 - 25-Jun-26
Unknown* 0 $13.47 SI Trade
 19:01:38 - 25-Jun-26
Unknown* 20 $13.475 OTC Trade
 18:37:07 - 25-Jun-26
Unknown* 15 $13.47 OTC Trade
 18:21:51 - 25-Jun-26
Unknown* 2 $13.47 SI Trade
 17:42:55 - 25-Jun-26
Unknown* 2 $13.47 SI Trade
 16:39:43 - 25-Jun-26
Unknown* 130 $13.468 OTC Trade
 15:51:08 - 25-Jun-26
Unknown* 0 $13.46 SI Trade
 15:48:54 - 25-Jun-26
Unknown* 7 $13.4609 OTC Trade
 15:48:52 - 25-Jun-26
Unknown* 14 $13.46 SI Trade
 15:48:52 - 25-Jun-26
Unknown* 5 $13.46 OTC Trade
 15:48:37 - 25-Jun-26
Unknown* 12 $13.4807 OTC Trade
 15:26:01 - 25-Jun-26
Unknown* 11 $13.48 SI Trade
 15:25:59 - 25-Jun-26
Unknown* 14 $13.4807 OTC Trade
 15:25:56 - 25-Jun-26
Unknown* 13 $13.48 SI Trade
 15:25:56 - 25-Jun-26
Unknown* 7 $13.49 OTC Trade
 14:42:58 - 25-Jun-26
Unknown* 0 $13.48 OTC Trade
 14:30:40 - 25-Jun-26
Unknown* 0 $13.48 OTC Trade
 14:30:37 - 25-Jun-26
Unknown* 0 $13.48 OTC Trade
 14:30:37 - 25-Jun-26
Unknown* 0 $13.48 OTC Trade
 14:30:37 - 25-Jun-26
Unknown* 4 $13.48 OTC Trade
 14:30:29 - 25-Jun-26
Unknown* 1 $13.48 OTC Trade
 14:30:29 - 25-Jun-26
Unknown* 0 $13.48 OTC Trade
 14:30:29 - 25-Jun-26
Unknown* 0 $13.48 OTC Trade
 14:30:28 - 25-Jun-26
Unknown* 1 $13.48 OTC Trade
 14:30:28 - 25-Jun-26
Unknown* 1 $13.48 OTC Trade
 14:30:25 - 25-Jun-26
Unknown* 0 $13.48 OTC Trade
 14:30:24 - 25-Jun-26
Unknown* 1 $13.48 OTC Trade
 14:30:24 - 25-Jun-26
Unknown* 36 $13.49505 OTC Trade
 14:30:14 - 25-Jun-26
Unknown* 0 $13.48 SI Trade
 14:30:09 - 25-Jun-26
Unknown* 1 $13.48 SI Trade
 14:30:01 - 25-Jun-26
Unknown* 7 $13.48 SI Trade
 14:30:01 - 25-Jun-26
Unknown* 0 $13.48 SI Trade
 14:30:01 - 25-Jun-26
Unknown* 2,280 $13.48 OTC Trade
 21:10:44 - 24-Jun-26
Unknown* 4 $13.46 SI Trade
 20:07:55 - 24-Jun-26
Unknown* 14 $13.46 SI Trade
 20:07:54 - 24-Jun-26
Unknown* 11 $13.46 SI Trade
 20:07:52 - 24-Jun-26
Unknown* 0 $13.47 SI Trade
 19:07:39 - 24-Jun-26
Unknown* 0 $13.45 SI Trade
 19:05:38 - 24-Jun-26
Unknown* 0 $13.46 SI Trade
 18:45:33 - 24-Jun-26
Unknown* 0 $13.46 SI Trade
 17:41:14 - 24-Jun-26
Unknown* 2 $13.46 SI Trade
 17:16:56 - 24-Jun-26
Unknown* 39 $13.45 OTC Trade
 14:59:11 - 24-Jun-26
Unknown* 1 $13.44 SI Trade
 14:30:01 - 24-Jun-26
Unknown* 1 $13.44 SI Trade
 14:30:01 - 24-Jun-26
Unknown* 0 $13.44 SI Trade
 14:30:01 - 24-Jun-26
Unknown* 0 $13.46 SI Trade
 14:30:01 - 24-Jun-26
Unknown* 0 $13.45 SI Trade
 14:12:50 - 24-Jun-26
Unknown* 0 $13.45 SI Trade
 14:12:50 - 24-Jun-26
Unknown* 0 $13.55941 SI Trade
Currency Conversion
 09:46:41 - 24-Jun-26
Unknown* 0 $13.39122 SI Trade
Currency Conversion
 09:21:00 - 24-Jun-26
Unknown* 2,340 $13.45 OTC Trade
 21:16:38 - 23-Jun-26
Unknown* 1 $13.44 Ordinary
 21:16:26 - 23-Jun-26
Unknown* 500 $13.45 OTC Trade
 21:15:20 - 23-Jun-26
Unknown* 0 $13.45 SI Trade
 20:59:50 - 23-Jun-26
Unknown* 0 $13.45 SI Trade
 20:25:06 - 23-Jun-26
Unknown* 0 $13.45 OTC Trade
 18:21:09 - 23-Jun-26
Unknown* 2 $13.4493 OTC Trade
 18:21:09 - 23-Jun-26
Unknown* 0 $13.44 OTC Trade
 18:11:39 - 23-Jun-26
Unknown* 26 $13.43 OTC Trade
 17:14:05 - 23-Jun-26
Unknown* 0 $13.44 OTC Trade
 16:42:52 - 23-Jun-26
Unknown* 5 $13.44 SI Trade
 16:38:21 - 23-Jun-26
Unknown* 0 $13.44 OTC Trade
 16:10:29 - 23-Jun-26
Unknown* 0 $13.44 SI Trade
 15:38:17 - 23-Jun-26
Unknown* 0 $13.41 OTC Trade
 14:51:16 - 23-Jun-26
Unknown* 0 $13.41 OTC Trade
 14:51:16 - 23-Jun-26
Unknown* 0 $13.39 OTC Trade
 14:47:01 - 23-Jun-26
Unknown* 349 $13.39 OTC Trade
 14:47:01 - 23-Jun-26
Unknown* 2 $13.41747 Currency Conversion
Negotiated Trade
 14:40:25 - 23-Jun-26
Unknown* 0 $13.39 SI Trade
 14:30:01 - 23-Jun-26
Unknown* 0 $13.38 SI Trade
 09:00:03 - 23-Jun-26
Unknown* 0 $13.45 SI Trade
 09:00:03 - 23-Jun-26
Unknown* 3 $13.39 Ordinary
 21:17:09 - 22-Jun-26
Unknown* 494 $13.40 OTC Trade
 21:16:05 - 22-Jun-26
Unknown* 0 $13.40 OTC Trade
 19:51:13 - 22-Jun-26
Unknown* 32 $13.3914 Negotiated Trade
OTC Trade
 18:48:01 - 22-Jun-26
Unknown* 26 $13.392 OTC Trade
 18:43:31 - 22-Jun-26
Unknown* 15 $13.39 SI Trade
 18:43:28 - 22-Jun-26
Unknown* 1 $13.40 OTC Trade
 16:48:00 - 22-Jun-26
Unknown* 0 $13.40 OTC Trade
 16:45:00 - 22-Jun-26
Unknown* 3 $13.40 OTC Trade
 16:25:38 - 22-Jun-26
Unknown* 2 $13.40 SI Trade
 16:14:32 - 22-Jun-26
Unknown* 0 $13.41 SI Trade
 15:20:43 - 22-Jun-26
Unknown* 750 $13.415 OTC Trade
 15:05:57 - 22-Jun-26
Unknown* 46 $13.4114 Negotiated Trade
OTC Trade
 15:00:33 - 22-Jun-26
Unknown* 1 $13.412 OTC Trade
 14:56:15 - 22-Jun-26
Unknown* 0 $13.42 OTC Trade
 14:51:27 - 22-Jun-26
Unknown* 0 $13.42 OTC Trade
 14:51:27 - 22-Jun-26
Unknown* 0 $13.42 OTC Trade
 14:51:26 - 22-Jun-26
Unknown* 0 $13.42 OTC Trade
 14:51:26 - 22-Jun-26
Unknown* 0 $13.42 OTC Trade
 14:51:25 - 22-Jun-26
Unknown* 555 $13.41 OTC Trade
 14:47:49 - 22-Jun-26
Unknown* 9 $13.39614 Currency Conversion
Negotiated Trade
 14:43:34 - 22-Jun-26
Unknown* 0 $13.44 SI Trade
 14:33:22 - 22-Jun-26
Unknown* 5 $13.41498 OTC Trade
 14:31:16 - 22-Jun-26
Unknown* 0 $13.44 OTC Trade
 14:31:10 - 22-Jun-26
Unknown* 0 $13.44 OTC Trade
 14:31:09 - 22-Jun-26
Unknown* 0 $13.41 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 12 $13.41 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 0 $13.41 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 0 $13.44 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 1,000 $13.435 OTC Trade
 14:30:01 - 22-Jun-26
Unknown* 0 $13.44 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 0 $13.41 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 0 $13.44 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 1 $13.41 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 0 $13.44 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 0 $13.41 SI Trade
 14:30:01 - 22-Jun-26
Unknown* 1 $13.40 SI Trade
 09:00:02 - 22-Jun-26
Unknown* 0 $13.55 SI Trade
 09:00:01 - 22-Jun-26
Unknown* 0 $13.55 SI Trade
 09:00:01 - 22-Jun-26
Unknown* 4 $13.38 SI Trade
 09:00:01 - 22-Jun-26
Unknown* 0 $13.30003 SI Trade
Currency Conversion
 17:06:23 - 19-Jun-26
Unknown* 8 $13.44 SI Trade
 00:52:00 - 19-Jun-26
Unknown* 672 $13.43 OTC Trade
 21:28:34 - 18-Jun-26
Unknown* 3,578 $13.43 OTC Trade
 21:28:31 - 18-Jun-26
Unknown* 2,200 $13.43 OTC Trade
 21:11:12 - 18-Jun-26
Unknown* 253 $13.4338 Ordinary
 21:10:22 - 18-Jun-26
Unknown* 0 $13.41 SI Trade
 20:37:06 - 18-Jun-26
Unknown* 100 $13.405 OTC Trade
 20:20:15 - 18-Jun-26
Unknown* 1,200 $13.4205 OTC Trade
 19:54:06 - 18-Jun-26
Unknown* 200 $13.42 OTC Trade
 19:54:06 - 18-Jun-26
Unknown* 500 $13.4207 OTC Trade
 19:41:23 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:57:03 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:57:03 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:57:03 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:57:03 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:57:03 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:57:03 - 18-Jun-26
Unknown* 115 $13.4209 OTC Trade
 18:51:59 - 18-Jun-26
Unknown* 0 $13.43 SI Trade
 18:51:22 - 18-Jun-26
Unknown* 0 $13.42 SI Trade
 18:44:50 - 18-Jun-26
Unknown* 6 $13.4207 OTC Trade
 18:33:25 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:32:37 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 18:30:40 - 18-Jun-26
Unknown* 0 $13.425 OTC Trade
 18:30:40 - 18-Jun-26
Unknown* 2 $13.425 OTC Trade
 18:15:10 - 18-Jun-26
Unknown* 37 $13.43 OTC Trade
 18:15:09 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 17:44:55 - 18-Jun-26
Unknown* 0 $13.425 OTC Trade
 17:44:55 - 18-Jun-26
Unknown* 1,923 $13.428 OTC Trade
 17:44:55 - 18-Jun-26
Unknown* 1,800 $13.425 OTC Trade
 17:44:55 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 17:31:45 - 18-Jun-26
Unknown* 0 $13.425 OTC Trade
 17:31:45 - 18-Jun-26
Unknown* 1 $13.425 OTC Trade
 17:31:45 - 18-Jun-26
Unknown* 2,096 $13.425 OTC Trade
 17:31:45 - 18-Jun-26
Unknown* 200 $13.425 OTC Trade
 17:31:45 - 18-Jun-26
Unknown* 400 $13.425 OTC Trade
 17:31:45 - 18-Jun-26
Unknown* 60 $13.4283 OTC Trade
 17:31:45 - 18-Jun-26
Unknown* 0 $13.41 SI Trade
 17:24:13 - 18-Jun-26
Unknown* 0 $13.43 SI Trade
 16:44:24 - 18-Jun-26
Unknown* 0 $13.42 SI Trade
 16:43:34 - 18-Jun-26
Unknown* 300 $13.425 OTC Trade
 16:42:50 - 18-Jun-26
Unknown* 0 $13.42 SI Trade
 16:28:58 - 18-Jun-26
Unknown* 4 $13.43 SI Trade
 16:04:44 - 18-Jun-26
Unknown* 900 $13.425 OTC Trade
 15:38:37 - 18-Jun-26
Unknown* 200 $13.425 OTC Trade
 15:38:37 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 15:35:47 - 18-Jun-26
Unknown* 0 $13.42 SI Trade
 15:34:23 - 18-Jun-26
Unknown* 0 $13.43 SI Trade
 15:27:19 - 18-Jun-26
Unknown* 1 $13.45075 OTC Trade
 14:30:31 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 14:30:25 - 18-Jun-26
Unknown* 1 $13.43 OTC Trade
 14:30:25 - 18-Jun-26
Unknown* 1 $13.43 OTC Trade
 14:30:24 - 18-Jun-26
Unknown* 1 $13.43 OTC Trade
 14:30:24 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 14:30:23 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 14:30:23 - 18-Jun-26
Unknown* 0 $13.43 OTC Trade
 14:30:01 - 18-Jun-26
Unknown* 13 $13.435 Ordinary
 21:05:37 - 17-Jun-26
Unknown* 1 $13.43 SI Trade
 20:58:56 - 17-Jun-26
Unknown* 100 $13.4207 OTC Trade
 20:53:38 - 17-Jun-26
Unknown* 200 $13.4408 OTC Trade
 20:38:20 - 17-Jun-26
Unknown* 0 $13.42 SI Trade
 20:24:48 - 17-Jun-26
Unknown* 1 $13.43 SI Trade
 20:20:28 - 17-Jun-26
FTSE 100 Latest
Value10,508.02
Change-21.87