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* 12 $13.56 OTC Trade
 19:01:46 - 07-Aug-26
Unknown* 0 $13.56 SI Trade
 18:15:45 - 07-Aug-26
Unknown* 0 $13.55 SI Trade
 16:02:45 - 07-Aug-26
Unknown* 6,998 $13.555 SI Trade
 16:01:51 - 07-Aug-26
Unknown* 6 $13.50756 Currency Conversion
Negotiated Trade
 15:37:03 - 07-Aug-26
Unknown* 1 $13.49303 Currency Conversion
Negotiated Trade
 15:24:45 - 07-Aug-26
Unknown* 1 $13.51751 Currency Conversion
Negotiated Trade
 15:24:45 - 07-Aug-26
Unknown* 1 $13.56 SI Trade
 15:13:01 - 07-Aug-26
Unknown* 1 $13.55 SI Trade
 15:08:51 - 07-Aug-26
Unknown* 2 $13.57 SI Trade
 14:30:15 - 07-Aug-26
Unknown* 0 $13.56 SI Trade
 14:30:15 - 07-Aug-26
Unknown* 3 $13.57 SI Trade
 14:30:15 - 07-Aug-26
Unknown* 6 $13.568 OTC Trade
 14:30:15 - 07-Aug-26
Unknown* 6 $13.57 SI Trade
 14:30:10 - 07-Aug-26
Unknown* 6 $13.57 OTC Trade
 14:30:10 - 07-Aug-26
Unknown* 6 $13.568 OTC Trade
 14:30:08 - 07-Aug-26
Unknown* 6 $13.57 SI Trade
 14:30:08 - 07-Aug-26
Unknown* 25 $13.36 OTC Trade
 14:30:03 - 07-Aug-26
Unknown* 17 $13.552 OTC Trade
 14:30:02 - 07-Aug-26
Unknown* 134 $13.568 OTC Trade
 14:30:02 - 07-Aug-26
Unknown* 6 $13.568 OTC Trade
 14:30:02 - 07-Aug-26
Unknown* 2 $13.57 SI Trade
 14:30:01 - 07-Aug-26
Unknown* 2 $13.57 SI Trade
 14:30:01 - 07-Aug-26
Unknown* 0 $13.55 SI Trade
 14:30:01 - 07-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:01 - 07-Aug-26
Unknown* 0 $13.55 SI Trade
 14:30:01 - 07-Aug-26
Unknown* 0 $13.55 SI Trade
 14:30:01 - 07-Aug-26
Unknown* 0 $13.55 SI Trade
 14:30:01 - 07-Aug-26
Unknown* 0 $13.53 SI Trade
 23:55:57 - 06-Aug-26
Unknown* 43 $13.5537 Ordinary
 21:10:15 - 06-Aug-26
Unknown* 1 $13.55 SI Trade
 20:03:41 - 06-Aug-26
Unknown* 0 $13.56 SI Trade
 20:02:56 - 06-Aug-26
Unknown* 8 $13.5537 OTC Trade
 19:32:39 - 06-Aug-26
Unknown* 0 $13.55 OTC Trade
 18:48:51 - 06-Aug-26
Unknown* 0 $13.55 OTC Trade
 18:47:35 - 06-Aug-26
Unknown* 1 $13.56 SI Trade
 18:39:01 - 06-Aug-26
Unknown* 119 $13.56 OTC Trade
 15:48:07 - 06-Aug-26
Unknown* 89 $13.56272 OTC Trade
 15:30:09 - 06-Aug-26
Unknown* 89 $13.55376 Currency Conversion
OTC Trade
 15:30:09 - 06-Aug-26
Unknown* 0 $13.57 SI Trade
 15:26:58 - 06-Aug-26
Unknown* 2 $13.57 SI Trade
 15:25:09 - 06-Aug-26
Unknown* 2 $13.57151 Currency Conversion
Negotiated Trade
 15:22:44 - 06-Aug-26
Unknown* 1 $13.58 SI Trade
 15:15:36 - 06-Aug-26
Unknown* 0 $13.57 SI Trade
 15:13:46 - 06-Aug-26
Unknown* 0 $13.58 SI Trade
 15:10:39 - 06-Aug-26
Unknown* 2 $13.56 OTC Trade
 14:44:38 - 06-Aug-26
Unknown* 25 $13.56 OTC Trade
 14:44:38 - 06-Aug-26
Unknown* 14 $13.55058 Currency Conversion
Negotiated Trade
 14:36:40 - 06-Aug-26
Unknown* 0 $13.56 SI Trade
 14:35:21 - 06-Aug-26
Unknown* 0 $13.58 SI Trade
 14:30:46 - 06-Aug-26
Unknown* 25 $13.58 OTC Trade
 14:30:10 - 06-Aug-26
Unknown* 2 $13.58 OTC Trade
 14:30:10 - 06-Aug-26
Unknown* 18 $13.57 OTC Trade
 14:30:09 - 06-Aug-26
Unknown* 0 $13.58 OTC Trade
 14:30:05 - 06-Aug-26
Unknown* 0 $13.57 OTC Trade
 14:30:03 - 06-Aug-26
Unknown* 0 $13.58 OTC Trade
 14:30:03 - 06-Aug-26
Unknown* 0 $13.58 SI Trade
 14:30:01 - 06-Aug-26
Unknown* 0 $13.56 SI Trade
 14:30:01 - 06-Aug-26
Unknown* 9 $13.5737 Ordinary
 21:16:56 - 05-Aug-26
Unknown* 0 $13.58 SI Trade
 19:15:19 - 05-Aug-26
Unknown* 74 $13.5737 OTC Trade
 18:54:23 - 05-Aug-26
Unknown* 0 $13.57 SI Trade
 18:49:46 - 05-Aug-26
Unknown* 4 $13.5763 OTC Trade
 17:25:39 - 05-Aug-26
Unknown* 1 $13.5737 OTC Trade
 16:53:08 - 05-Aug-26
Unknown* 0 $13.53338 SI Trade
Currency Conversion
 16:17:53 - 05-Aug-26
Unknown* 100 $13.572 OTC Trade
 16:05:10 - 05-Aug-26
Unknown* 36 $13.57 OTC Trade
 15:58:07 - 05-Aug-26
Unknown* 50 $13.57 OTC Trade
 15:41:28 - 05-Aug-26
Unknown* 1 $13.55941 Currency Conversion
Negotiated Trade
 15:23:21 - 05-Aug-26
Unknown* 0 $13.58 SI Trade
 15:14:59 - 05-Aug-26
Unknown* 7 $13.5795 OTC Trade
 15:14:57 - 05-Aug-26
Unknown* 0 $13.58 SI Trade
 15:14:55 - 05-Aug-26
Unknown* 400 $13.575 OTC Trade
 15:14:31 - 05-Aug-26
Unknown* 0 $13.57 OTC Trade
 14:59:16 - 05-Aug-26
Unknown* 199 $13.5632 OTC Trade
 14:53:46 - 05-Aug-26
Unknown* 0 $13.57 OTC Trade
 14:52:49 - 05-Aug-26
Unknown* 1 $13.54851 Currency Conversion
Negotiated Trade
 14:50:08 - 05-Aug-26
Unknown* 0 $13.57 OTC Trade
 14:46:43 - 05-Aug-26
Unknown* 0 $13.57 OTC Trade
 14:41:47 - 05-Aug-26
Unknown* 0 $13.57 SI Trade
 14:31:36 - 05-Aug-26
Unknown* 0 $13.56 SI Trade
 14:30:01 - 05-Aug-26
Unknown* 0 $13.55 SI Trade
 14:30:01 - 05-Aug-26
Unknown* 12,448 $13.56 OTC Trade
 21:25:40 - 04-Aug-26
Unknown* 0 $13.59107 SI Trade
Currency Conversion
 20:52:56 - 04-Aug-26
Unknown* 0 $13.56 SI Trade
 20:50:37 - 04-Aug-26
Unknown* 0 $13.6003 SI Trade
Currency Conversion
 20:40:55 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 20:39:04 - 04-Aug-26
Unknown* 0 $13.57 OTC Trade
 20:30:46 - 04-Aug-26
Unknown* 0 $13.57 OTC Trade
 20:26:44 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 20:25:20 - 04-Aug-26
Unknown* 0 $13.56 SI Trade
 19:17:12 - 04-Aug-26
Unknown* 27 $13.57 OTC Trade
 19:09:19 - 04-Aug-26
Unknown* 25 $13.56 OTC Trade
 19:00:03 - 04-Aug-26
Unknown* 1 $13.56 OTC Trade
 18:45:16 - 04-Aug-26
Unknown* 18 $13.56 OTC Trade
 18:45:16 - 04-Aug-26
Unknown* 45 $13.5605 OTC Trade
 18:26:03 - 04-Aug-26
Unknown* 70 $13.5695 OTC Trade
 18:07:05 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 17:36:49 - 04-Aug-26
Unknown* 1 $13.57 SI Trade
 16:47:46 - 04-Aug-26
Unknown* 107 $13.5605 OTC Trade
 16:34:35 - 04-Aug-26
Unknown* 0 $13.57 OTC Trade
 16:22:27 - 04-Aug-26
Unknown* 1 $13.565 OTC Trade
 16:22:27 - 04-Aug-26
Unknown* 1 $13.57 SI Trade
 16:05:23 - 04-Aug-26
Unknown* 553 $13.56401 Currency Conversion
Negotiated Trade
 15:57:32 - 04-Aug-26
Unknown* -554 $13.56401 Correction
Currency Conversion
Negotiated Trade
 15:57:31 - 04-Aug-26
Unknown* 554 $13.56401 Currency Conversion
Negotiated Trade
 15:57:31 - 04-Aug-26
Unknown* 11 $13.57 SI Trade
 15:44:29 - 04-Aug-26
Unknown* 17 $13.5695 OTC Trade
 15:44:22 - 04-Aug-26
Unknown* 17 $13.57 SI Trade
 15:44:22 - 04-Aug-26
Unknown* 17 $13.5695 OTC Trade
 15:44:21 - 04-Aug-26
Unknown* 17 $13.57 SI Trade
 15:44:21 - 04-Aug-26
Unknown* 17 $13.5695 OTC Trade
 15:44:18 - 04-Aug-26
Unknown* 17 $13.57 SI Trade
 15:44:18 - 04-Aug-26
Unknown* 17 $13.5695 OTC Trade
 15:44:10 - 04-Aug-26
Unknown* 7 $13.57 SI Trade
 15:44:10 - 04-Aug-26
Unknown* 7 $13.57 SI Trade
 15:44:02 - 04-Aug-26
Unknown* 7 $13.5695 OTC Trade
 15:44:02 - 04-Aug-26
Unknown* 7 $13.5695 OTC Trade
 15:43:57 - 04-Aug-26
Unknown* 7 $13.57 SI Trade
 15:43:57 - 04-Aug-26
Unknown* 7 $13.5695 OTC Trade
 15:43:55 - 04-Aug-26
Unknown* 7 $13.57 SI Trade
 15:43:55 - 04-Aug-26
Unknown* 7 $13.5695 OTC Trade
 15:43:52 - 04-Aug-26
Unknown* 7 $13.57 SI Trade
 15:43:52 - 04-Aug-26
Unknown* 7 $13.565 OTC Trade
 15:43:50 - 04-Aug-26
Unknown* 1 $13.57 SI Trade
 15:43:50 - 04-Aug-26
Unknown* 0 $13.56 OTC Trade
 15:37:38 - 04-Aug-26
Unknown* 2 $13.5605 OTC Trade
 15:37:38 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 15:10:10 - 04-Aug-26
Unknown* 0 $13.57 OTC Trade
 15:02:56 - 04-Aug-26
Unknown* 0 $13.55 SI Trade
 14:56:35 - 04-Aug-26
Unknown* 7 $13.5595 OTC Trade
 14:53:48 - 04-Aug-26
Unknown* 7 $13.56 SI Trade
 14:53:48 - 04-Aug-26
Unknown* 7 $13.5595 OTC Trade
 14:53:24 - 04-Aug-26
Unknown* 0 $13.56 SI Trade
 14:43:44 - 04-Aug-26
Unknown* 1 $13.56 SI Trade
 14:43:44 - 04-Aug-26
Unknown* 5 $13.56 SI Trade
 14:43:44 - 04-Aug-26
Unknown* 2 $13.56 SI Trade
 14:30:35 - 04-Aug-26
Unknown* 1 $13.56492 OTC Trade
 14:30:31 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $13.55 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 2 $13.55 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $13.49183 SI Trade
Currency Conversion
 13:35:53 - 04-Aug-26
Unknown* 20 $13.555 Ordinary
 21:17:11 - 03-Aug-26
Unknown* 1 $13.555 OTC Trade
 19:59:17 - 03-Aug-26
Unknown* 18 $13.55 OTC Trade
 19:59:16 - 03-Aug-26
Unknown* 263 $13.55 OTC Trade
 18:59:13 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 18:54:53 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 18:44:02 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 18:16:44 - 03-Aug-26
Unknown* 1 $13.56 SI Trade
 18:09:02 - 03-Aug-26
Unknown* 2 $13.56 SI Trade
 17:46:19 - 03-Aug-26
Unknown* 2 $13.5514 Negotiated Trade
OTC Trade
 17:34:27 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 16:55:28 - 03-Aug-26
Unknown* 0 $13.5563 OTC Trade
 16:41:50 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 16:41:50 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 16:19:50 - 03-Aug-26
Unknown* 0 $13.60483 SI Trade
Currency Conversion
 16:14:58 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 16:08:46 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 16:04:12 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 15:52:56 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 15:45:40 - 03-Aug-26
Unknown* 10 $13.5595 OTC Trade
 15:45:40 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 15:34:46 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 15:29:42 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 15:29:37 - 03-Aug-26
Unknown* 4 $13.58712 Currency Conversion
Negotiated Trade
 15:23:17 - 03-Aug-26
Unknown* 500 $13.5505 OTC Trade
 15:22:31 - 03-Aug-26
Unknown* 1 $13.55 SI Trade
 15:14:13 - 03-Aug-26
Unknown* 15 $13.55352 OTC Trade
 15:13:33 - 03-Aug-26
Unknown* 15 $13.57055 Currency Conversion
OTC Trade
 15:13:33 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 15:04:12 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 14:50:56 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 14:50:56 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 14:50:56 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 14:50:56 - 03-Aug-26
Unknown* 0 $13.56 OTC Trade
 14:50:55 - 03-Aug-26
Unknown* 2 $13.56 SI Trade
 14:50:50 - 03-Aug-26
Unknown* 5 $13.55 SI Trade
 14:45:37 - 03-Aug-26
Unknown* 2 $13.55 SI Trade
 14:42:57 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 14:40:54 - 03-Aug-26
Unknown* 0 $13.56 SI Trade
 14:37:17 - 03-Aug-26
Unknown* 2 $13.57 SI Trade
 14:33:39 - 03-Aug-26
Unknown* 3 $13.57 SI Trade
 14:33:37 - 03-Aug-26
Unknown* 0 $13.57 SI Trade
 14:33:09 - 03-Aug-26
Unknown* 0 $13.58869 SI Trade
Currency Conversion
 14:30:48 - 03-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:46 - 03-Aug-26
Unknown* 3 $13.57 SI Trade
 14:30:38 - 03-Aug-26
Unknown* 19 $13.57 OTC Trade
 14:30:11 - 03-Aug-26
Unknown* 2 $13.56 SI Trade
 14:30:08 - 03-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:08 - 03-Aug-26
Unknown* 0 $13.57 OTC Trade
 14:30:07 - 03-Aug-26
Unknown* 14 $13.565 OTC Trade
 14:30:04 - 03-Aug-26
Unknown* 6 $13.568 OTC Trade
 14:30:04 - 03-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:03 - 03-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:03 - 03-Aug-26
Unknown* 0 $13.57 SI Trade
 14:30:03 - 03-Aug-26
FTSE 100 Latest
Value10,901.09
Change33.20