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!

Grieg Seafood O (0GW8) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 699 32.69 SI Trade
Negotiated Trade
 17:12:45 - 22-May-26
Unknown* 100 32.89997 SI Trade
Negotiated Trade
 17:07:05 - 22-May-26
Sell* 1 32.50 SI Trade
 15:19:55 - 22-May-26
Sell* 35 32.50 SI Trade
 15:19:54 - 22-May-26
Sell* 32 32.50 SI Trade
 15:19:00 - 22-May-26
Sell* 4 32.52 SI Trade
 14:36:47 - 22-May-26
Sell* 6 32.60 SI Trade
 14:00:38 - 22-May-26
Sell* 286 32.44 SI Trade
 13:45:24 - 22-May-26
Sell* 286 32.44 SI Trade
 13:45:24 - 22-May-26
Sell* 6 32.50 SI Trade
 13:41:02 - 22-May-26
Sell* 6 32.50 SI Trade
 13:40:57 - 22-May-26
Sell* 11 32.54 SI Trade
 13:40:39 - 22-May-26
Buy* 19 32.74 SI Trade
 12:33:01 - 22-May-26
Sell* 22 32.68 SI Trade
 12:14:26 - 22-May-26
Buy* 1 32.86 SI Trade
 10:53:11 - 22-May-26
Sell* 820 32.90 SI Trade
 08:06:34 - 22-May-26
Unknown* 31 33.20 OTC Trade
 08:00:26 - 22-May-26
Unknown* 690 32.34202 SI Trade
Negotiated Trade
 17:14:57 - 21-May-26
Unknown* 250 32.372 SI Trade
Negotiated Trade
 17:14:57 - 21-May-26
Unknown* 755 32.96 SI Trade
Negotiated Trade
 17:12:44 - 21-May-26
Unknown* 573 32.74178 SI Trade
Negotiated Trade
 17:12:42 - 21-May-26
Unknown* 440 32.39741 SI Trade
Negotiated Trade
 17:10:50 - 21-May-26
Sell* 1,000 33.16 SI Trade
 14:59:50 - 21-May-26
Sell* 4 33.10 SI Trade
 14:51:11 - 21-May-26
Sell* 1 33.10 SI Trade
 14:51:11 - 21-May-26
Sell* 1,014 33.06 SI Trade
 14:48:07 - 21-May-26
Sell* 1,800 33.02 SI Trade
 11:31:20 - 21-May-26
Sell* 1,800 33.02 SI Trade
 11:31:20 - 21-May-26
Sell* 203 33.20 SI Trade
 11:14:08 - 21-May-26
Unknown* 567 32.52 OTC Trade
 10:06:04 - 21-May-26
Sell* 202 32.28 SI Trade
 08:59:18 - 21-May-26
Sell* 202 32.28 SI Trade
 08:59:18 - 21-May-26
Unknown* 567 32.58 OTC Trade
 08:00:08 - 21-May-26
Buy* 58 32.32 SI Trade
 15:19:00 - 20-May-26
Buy* 91 32.34 SI Trade
 15:17:32 - 20-May-26
Sell* 21 32.06 SI Trade
 14:52:06 - 20-May-26
Sell* 19 32.22 SI Trade
 14:27:06 - 20-May-26
Sell* 4 32.38 SI Trade
 14:08:44 - 20-May-26
Sell* 6 32.38 SI Trade
 14:08:44 - 20-May-26
Unknown* 58 32.40 OTC Trade
 14:05:51 - 20-May-26
Sell* 299 32.62 SI Trade
 13:41:58 - 20-May-26
Sell* 241 32.50 SI Trade
 13:18:50 - 20-May-26
Sell* 31 32.52 SI Trade
 13:11:21 - 20-May-26
Buy* 238 32.88 SI Trade
 12:41:41 - 20-May-26
Buy* 238 32.88 SI Trade
 12:41:41 - 20-May-26
Buy* 406 32.88 SI Trade
 12:30:52 - 20-May-26
Buy* 247 32.82 SI Trade
 11:45:19 - 20-May-26
Buy* 247 32.82 SI Trade
 11:45:19 - 20-May-26
Unknown* 7 32.82 OTC Trade
 11:43:05 - 20-May-26
Sell* 189 32.62 SI Trade
 10:51:28 - 20-May-26
Sell* 189 32.62 SI Trade
 10:51:28 - 20-May-26
Unknown* 39 32.54 OTC Trade
 10:46:25 - 20-May-26
Unknown* 219 32.22 SI Trade
 09:12:18 - 20-May-26
Unknown* 219 32.22 SI Trade
 09:12:18 - 20-May-26
Buy* 678 32.38 SI Trade
 08:23:25 - 20-May-26
Unknown* 835 32.16 SI Trade
Negotiated Trade
 17:12:38 - 19-May-26
Unknown* 737 32.13 SI Trade
Negotiated Trade
 17:12:38 - 19-May-26
Buy* 129 32.30 SI Trade
 15:16:05 - 19-May-26
Buy* 588 32.26 SI Trade
 15:08:22 - 19-May-26
Buy* 114 32.26 SI Trade
 15:07:32 - 19-May-26
Sell* 331 31.90 SI Trade
 14:39:05 - 19-May-26
Buy* 278 32.02 SI Trade
 13:16:03 - 19-May-26
Buy* 478 32.18 SI Trade
 10:32:05 - 19-May-26
Buy* 1,879 32.14 SI Trade
 10:31:32 - 19-May-26
Buy* 196 32.12 SI Trade
 10:19:29 - 19-May-26
Buy* 322 31.70 SI Trade
 08:56:32 - 19-May-26
Buy* 29 31.64 SI Trade
 08:31:10 - 19-May-26
Buy* 1 31.64 SI Trade
 08:31:10 - 19-May-26
Buy* 374 31.76 SI Trade
 08:23:01 - 19-May-26
Buy* 639 31.32 SI Trade
 08:15:37 - 19-May-26
Buy* 639 31.32 SI Trade
 08:15:37 - 19-May-26
Unknown* 220 33.00759 SI Trade
Negotiated Trade
 17:15:45 - 18-May-26
Unknown* 1,589 32.99887 SI Trade
Negotiated Trade
 17:12:34 - 18-May-26
Unknown* 488 32.90115 SI Trade
Negotiated Trade
 17:12:13 - 18-May-26
Sell* 88 33.34 SI Trade
 15:19:00 - 18-May-26
Buy* 2 33.44 SI Trade
 15:06:27 - 18-May-26
Unknown* 27 33.38 OTC Trade
 15:00:31 - 18-May-26
Buy* 320 33.32 SI Trade
 13:35:19 - 18-May-26
Unknown* 4 32.88 OTC Trade
 12:00:05 - 18-May-26
Buy* 3 33.00 SI Trade
 10:26:24 - 18-May-26
Buy* 170 33.04 SI Trade
 10:25:29 - 18-May-26
Buy* 3 33.00 SI Trade
 10:03:06 - 18-May-26
Unknown* 28 32.98 OTC Trade
 09:30:02 - 18-May-26
Unknown* 28 33.00 OTC Trade
 09:17:02 - 18-May-26
Sell* 1 32.56 SI Trade
 08:00:35 - 18-May-26
Unknown* 1,573 32.24957 SI Trade
Negotiated Trade
 17:12:45 - 15-May-26
Unknown* 474 32.14667 SI Trade
Negotiated Trade
 17:12:41 - 15-May-26
Unknown* 1,530 32.19585 SI Trade
Negotiated Trade
 17:12:38 - 15-May-26
Unknown* 375 32.32 SI Trade
 15:25:07 - 15-May-26
Unknown* 531 32.10749 Currency Conversion
Negotiated Trade
 14:51:07 - 15-May-26
Buy* 255 32.36 SI Trade
 13:12:44 - 15-May-26
Sell* 5,000 32.14 SI Trade
 10:33:41 - 15-May-26
Sell* 169 32.18 SI Trade
 10:23:11 - 15-May-26
Sell* 169 32.08 SI Trade
 09:25:15 - 15-May-26
Sell* 70 32.22 SI Trade
 08:40:44 - 15-May-26
Unknown* 148 32.39788 Currency Conversion
Negotiated Trade
 08:38:10 - 15-May-26
Buy* 641 32.32 SI Trade
 08:11:56 - 15-May-26
Unknown* 315 31.56156 SI Trade
Negotiated Trade
 17:12:38 - 13-May-26
Unknown* 321 31.70461 SI Trade
Negotiated Trade
 17:12:17 - 13-May-26
Sell* 530 31.58 SI Trade
 15:19:58 - 13-May-26
Sell* 269 31.64 SI Trade
 15:11:10 - 13-May-26
Sell* 339 31.52 SI Trade
 14:41:53 - 13-May-26
Sell* 17 31.48 SI Trade
 13:30:11 - 13-May-26
Sell* 122 31.48 SI Trade
 13:30:11 - 13-May-26
Sell* 220 31.50 SI Trade
 13:30:09 - 13-May-26
Sell* 100 31.54 SI Trade
 13:29:37 - 13-May-26
Sell* 14 31.62 SI Trade
 13:03:10 - 13-May-26
Sell* 245 31.63 SI Trade
 12:12:27 - 13-May-26
Sell* 245 31.63 SI Trade
 12:12:27 - 13-May-26
Sell* 592 31.68 SI Trade
 11:50:10 - 13-May-26
Sell* 244 31.68 SI Trade
 10:43:22 - 13-May-26
Buy* 218 31.84 SI Trade
 09:28:02 - 13-May-26
Sell* 730 31.80 SI Trade
 08:15:25 - 13-May-26
Unknown* 1,396 32.18077 SI Trade
Negotiated Trade
 17:12:46 - 12-May-26
Unknown* 300 32.239 SI Trade
Negotiated Trade
 17:12:43 - 12-May-26
Unknown* 400 32.03468 SI Trade
Negotiated Trade
 17:10:14 - 12-May-26
Sell* 17 31.72 SI Trade
 15:19:51 - 12-May-26
Sell* 230 31.72 SI Trade
 15:13:23 - 12-May-26
Sell* 241 31.96 SI Trade
 13:39:45 - 12-May-26
Sell* 232 31.90 SI Trade
 13:35:13 - 12-May-26
Sell* 232 31.90 SI Trade
 13:35:13 - 12-May-26
Sell* 452 31.90 SI Trade
 13:06:54 - 12-May-26
Sell* 452 31.90 SI Trade
 13:06:54 - 12-May-26
Sell* 239 31.90 SI Trade
 13:06:49 - 12-May-26
Sell* 239 31.90 SI Trade
 13:06:49 - 12-May-26
Buy* 210 32.28 SI Trade
 11:33:54 - 12-May-26
Buy* 50,000 32.20 SI Trade
 08:43:18 - 12-May-26
Buy* 50,000 32.20 SI Trade
 08:43:18 - 12-May-26
Buy* 25,000 32.14 SI Trade
 08:33:51 - 12-May-26
Buy* 25,000 32.12 SI Trade
 08:22:25 - 12-May-26
Buy* 36,109 32.00 SI Trade
 08:16:31 - 12-May-26
Buy* 46,104 31.94 SI Trade
 08:14:50 - 12-May-26
Buy* 435 31.96 SI Trade
 08:11:20 - 12-May-26
Buy* 435 31.96 SI Trade
 08:11:20 - 12-May-26
Unknown* 780 32.07 SI Trade
Negotiated Trade
 17:12:45 - 11-May-26
Unknown* 2 32.30 SI Trade
Negotiated Trade
 17:09:12 - 11-May-26
Buy* 35 31.92 SI Trade
 15:19:00 - 11-May-26
Buy* 1 31.86 SI Trade
 15:19:00 - 11-May-26
Buy* 29 31.86 SI Trade
 14:40:31 - 11-May-26
Buy* 29 31.86 SI Trade
 14:40:31 - 11-May-26
Sell* 238 32.04 SI Trade
 14:32:35 - 11-May-26
Sell* 6 32.06 SI Trade
 14:31:56 - 11-May-26
Unknown* 0 32.08 OTC Trade
 14:27:27 - 11-May-26
Sell* 2,402 32.08 SI Trade
 14:24:35 - 11-May-26
Sell* 1,287 32.10 SI Trade
 14:15:13 - 11-May-26
Sell* 1,340 32.14 SI Trade
 13:54:06 - 11-May-26
Sell* 66 32.08 SI Trade
 13:15:33 - 11-May-26
Sell* 257 32.02 SI Trade
 12:53:55 - 11-May-26
Sell* 216 32.06 SI Trade
 12:47:20 - 11-May-26
Sell* 216 32.06 SI Trade
 12:47:20 - 11-May-26
Sell* 734 32.26 SI Trade
 12:35:07 - 11-May-26
Sell* 219 32.20 SI Trade
 10:31:17 - 11-May-26
Sell* 220 32.20 SI Trade
 10:24:21 - 11-May-26
Sell* 220 32.20 SI Trade
 10:24:21 - 11-May-26
Sell* 59 32.24 SI Trade
 10:09:30 - 11-May-26
Sell* 234 32.24 SI Trade
 10:09:30 - 11-May-26
Sell* 201 32.28 SI Trade
 09:34:27 - 11-May-26
Sell* 261 32.24 SI Trade
 09:09:56 - 11-May-26
Unknown* 35 32.14 OTC Trade
 08:32:12 - 11-May-26
Sell* 1,209 32.10 SI Trade
 08:31:20 - 11-May-26
Sell* 346 32.14 SI Trade
 08:08:04 - 11-May-26
Unknown* 963 32.29969 SI Trade
Negotiated Trade
 17:13:30 - 08-May-26
Unknown* 766 32.85 SI Trade
Negotiated Trade
 17:12:41 - 08-May-26
Unknown* 1,761 32.90944 SI Trade
Negotiated Trade
 17:12:40 - 08-May-26
Unknown* 446 32.31323 SI Trade
Negotiated Trade
 17:10:44 - 08-May-26
Sell* 32 32.20 SI Trade
 15:19:01 - 08-May-26
Sell* 204 32.08 SI Trade
 14:45:17 - 08-May-26
Unknown* 8 32.06 OTC Trade
 14:22:48 - 08-May-26
Unknown* 39 32.40 OTC Trade
 13:14:43 - 08-May-26
Buy* 242 32.38 SI Trade
 12:20:49 - 08-May-26
Sell* 1,512 32.26 SI Trade
 11:55:18 - 08-May-26
Sell* 1,512 32.26 SI Trade
 11:55:18 - 08-May-26
Buy* 139 32.41 SI Trade
 11:05:44 - 08-May-26
Buy* 230 32.42 SI Trade
 10:59:08 - 08-May-26
Buy* 230 32.42 SI Trade
 10:59:08 - 08-May-26
Sell* 100 32.80 SI Trade
 10:09:49 - 08-May-26
Unknown* 1,135 32.84 SI Trade
 10:01:51 - 08-May-26
Unknown* 1,135 32.84 SI Trade
 10:01:51 - 08-May-26
Buy* 139 32.88 SI Trade
 09:54:05 - 08-May-26
Sell* 10 32.86 SI Trade
 09:22:36 - 08-May-26
Sell* 6 32.87 SI Trade
 09:21:11 - 08-May-26
Sell* 139 32.94 SI Trade
 09:03:15 - 08-May-26
Sell* 10 33.16 SI Trade
 08:08:32 - 08-May-26
Unknown* 602 33.96 SI Trade
Negotiated Trade
 17:12:41 - 07-May-26
Sell* 16 33.66 SI Trade
 15:19:01 - 07-May-26
Sell* 290 33.66 SI Trade
 15:11:46 - 07-May-26
Sell* 270 33.66 SI Trade
 15:02:58 - 07-May-26
Sell* 270 33.66 SI Trade
 15:02:58 - 07-May-26
Sell* 273 33.74 SI Trade
 14:58:59 - 07-May-26
Sell* 1,804 33.74 SI Trade
 14:52:44 - 07-May-26
Sell* 1 33.75 SI Trade
 13:03:35 - 07-May-26
Sell* 5 33.75 SI Trade
 13:03:35 - 07-May-26
Sell* 1,003 33.82 SI Trade
 12:40:10 - 07-May-26
Buy* 3 33.89 SI Trade
 12:39:48 - 07-May-26
Sell* 3 33.86 SI Trade
 12:33:00 - 07-May-26
Buy* 229 33.88 SI Trade
 12:21:04 - 07-May-26
Sell* 312 33.76 SI Trade
 12:12:44 - 07-May-26
Sell* 312 33.76 SI Trade
 12:12:44 - 07-May-26
Buy* 1,000 33.94 SI Trade
 12:01:19 - 07-May-26
Buy* 1 33.94 SI Trade
 11:52:16 - 07-May-26
FTSE 100 Latest
Value10,466.26
Change22.79