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!

Ares Capital Or (0HHP) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 10 $19.71 SI Trade
 15:50:40 - 17-Aug-26
Unknown* 0 $19.71 SI Trade
 15:50:38 - 17-Aug-26
Unknown* 0 $19.71 SI Trade
 15:50:00 - 17-Aug-26
Unknown* 0 $19.71 SI Trade
 15:49:33 - 17-Aug-26
Unknown* 1 $19.71 SI Trade
 15:48:51 - 17-Aug-26
Unknown* 0 $19.68 SI Trade
 15:44:48 - 17-Aug-26
Unknown* 50 $19.68 SI Trade
 15:44:41 - 17-Aug-26
Unknown* 8 $19.6805 OTC Trade
 15:43:30 - 17-Aug-26
Unknown* 50 $19.69 SI Trade
 15:43:30 - 17-Aug-26
Unknown* 5,100 $19.685 OTC Trade
 15:42:33 - 17-Aug-26
Unknown* 15 $19.68787 SI Trade
Currency Conversion
 15:42:00 - 17-Aug-26
Unknown* 200 $19.70 SI Trade
 15:41:41 - 17-Aug-26
Unknown* 50 $19.715 OTC Trade
 15:41:07 - 17-Aug-26
Unknown* 0 $19.72 OTC Trade
 15:40:04 - 17-Aug-26
Unknown* 0 $19.72 OTC Trade
 15:40:04 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:39:55 - 17-Aug-26
Unknown* 1 $19.7186 Negotiated Trade
OTC Trade
 15:39:01 - 17-Aug-26
Unknown* 1 $19.71 SI Trade
 15:38:36 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:37:46 - 17-Aug-26
Unknown* 25 $19.74 OTC Trade
 15:37:07 - 17-Aug-26
Unknown* 1 $19.735 OTC Trade
 15:37:07 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:37:02 - 17-Aug-26
Unknown* 1 $19.74 SI Trade
 15:36:39 - 17-Aug-26
Unknown* 25 $19.745 OTC Trade
 15:36:04 - 17-Aug-26
Unknown* 1 $19.75 SI Trade
 15:35:04 - 17-Aug-26
Unknown* 0 $19.75 SI Trade
 15:34:50 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:34:43 - 17-Aug-26
Unknown* 0 $19.75 SI Trade
 15:34:22 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:32:17 - 17-Aug-26
Unknown* 100 $19.748 OTC Trade
 15:32:06 - 17-Aug-26
Unknown* 100 $19.7483 OTC Trade
 15:32:06 - 17-Aug-26
Unknown* 200 $19.7488 OTC Trade
 15:32:06 - 17-Aug-26
Unknown* 100 $19.7493 OTC Trade
 15:32:06 - 17-Aug-26
Unknown* 10 $19.74 OTC Trade
 15:31:57 - 17-Aug-26
Unknown* 50 $19.7414 Negotiated Trade
OTC Trade
 15:31:56 - 17-Aug-26
Unknown* 350 $19.7417 OTC Trade
 15:31:12 - 17-Aug-26
Unknown* 0 $19.75 SI Trade
 15:30:56 - 17-Aug-26
Unknown* 0 $19.75 SI Trade
 15:30:44 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:29:29 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:28:54 - 17-Aug-26
Unknown* 2 $19.73 SI Trade
 15:27:56 - 17-Aug-26
Unknown* 2 $19.72 SI Trade
 15:27:21 - 17-Aug-26
Unknown* 3 $19.72 SI Trade
 15:27:21 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:25:08 - 17-Aug-26
Unknown* 5 $19.73 SI Trade
 15:24:59 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:24:20 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:22:47 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:22:24 - 17-Aug-26
Unknown* 1 $19.725 OTC Trade
 15:21:25 - 17-Aug-26
Unknown* 26 $19.72 OTC Trade
 15:21:24 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:20:30 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:20:30 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:20:30 - 17-Aug-26
Unknown* 2 $19.73 SI Trade
 15:19:52 - 17-Aug-26
Unknown* 4 $19.73 SI Trade
 15:19:52 - 17-Aug-26
Unknown* 10 $19.7186 Negotiated Trade
OTC Trade
 15:19:36 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:19:05 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:19:00 - 17-Aug-26
Unknown* 0 $19.73 OTC Trade
 15:18:49 - 17-Aug-26
Unknown* 0 $19.73 OTC Trade
 15:18:49 - 17-Aug-26
Unknown* 0 $19.73 OTC Trade
 15:18:49 - 17-Aug-26
Unknown* 0 $19.73 OTC Trade
 15:18:49 - 17-Aug-26
Unknown* 2 $19.73 OTC Trade
 15:18:40 - 17-Aug-26
Unknown* 4 $19.73 SI Trade
 15:18:19 - 17-Aug-26
Unknown* 301 $19.725 OTC Trade
 15:18:02 - 17-Aug-26
Unknown* 0 $19.71 SI Trade
 15:17:45 - 17-Aug-26
Unknown* 0 $19.73 OTC Trade
 15:17:38 - 17-Aug-26
Unknown* 0 $19.73 OTC Trade
 15:17:38 - 17-Aug-26
Unknown* 0 $19.73 OTC Trade
 15:17:38 - 17-Aug-26
Unknown* 100 $19.725 OTC Trade
 15:17:38 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:17:33 - 17-Aug-26
Unknown* 2 $19.70564 Currency Conversion
Negotiated Trade
 15:16:25 - 17-Aug-26
Unknown* 2 $19.708 OTC Trade
 15:15:53 - 17-Aug-26
Unknown* 1,030 $19.68193 Currency Conversion
Negotiated Trade
 15:15:46 - 17-Aug-26
Unknown* 4 $19.69482 SI Trade
Currency Conversion
 15:15:31 - 17-Aug-26
Unknown* 13 $19.705 OTC Trade
 15:15:27 - 17-Aug-26
Unknown* 0 $19.70 SI Trade
 15:15:25 - 17-Aug-26
Unknown* 258 $19.707 OTC Trade
 15:15:06 - 17-Aug-26
Unknown* 1 $19.70 SI Trade
 15:13:58 - 17-Aug-26
Unknown* 7 $19.69 OTC Trade
 15:13:16 - 17-Aug-26
Unknown* 0 $19.70 SI Trade
 15:12:25 - 17-Aug-26
Unknown* 1 $19.68556 SI Trade
Currency Conversion
 15:12:15 - 17-Aug-26
Unknown* 1 $19.72 SI Trade
 15:12:04 - 17-Aug-26
Unknown* 6 $19.715 OTC Trade
 15:11:51 - 17-Aug-26
Unknown* 180 $19.715 OTC Trade
 15:11:35 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:11:26 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 15:10:25 - 17-Aug-26
Unknown* 0 $19.73882 SI Trade
Currency Conversion
 15:08:35 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:08:24 - 17-Aug-26
Unknown* 203 $19.7386 Negotiated Trade
OTC Trade
 15:08:09 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:07:55 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 15:06:30 - 17-Aug-26
Unknown* 3 $19.72 SI Trade
 15:05:19 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:05:17 - 17-Aug-26
Unknown* 0 $19.71 SI Trade
 15:05:17 - 17-Aug-26
Unknown* 800 $19.7177 OTC Trade
 15:04:53 - 17-Aug-26
Unknown* 59 $19.718 OTC Trade
 15:04:53 - 17-Aug-26
Unknown* 500 $19.715 OTC Trade
 15:04:50 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:04:47 - 17-Aug-26
Unknown* 165 $19.6903 Currency Conversion
Negotiated Trade
 15:03:43 - 17-Aug-26
Unknown* 20 $19.71 SI Trade
 15:03:18 - 17-Aug-26
Unknown* 2 $19.71 SI Trade
 15:03:11 - 17-Aug-26
Unknown* 1 $19.72 SI Trade
 15:02:24 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:02:01 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:01:01 - 17-Aug-26
Unknown* 2 $19.72 SI Trade
 15:01:01 - 17-Aug-26
Unknown* 10 $19.72 OTC Trade
 15:00:44 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:00:36 - 17-Aug-26
Unknown* 2 $19.72 OTC Trade
 15:00:30 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 15:00:28 - 17-Aug-26
Unknown* 19 $19.71 SI Trade
 15:00:08 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 14:59:58 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 14:59:45 - 17-Aug-26
Unknown* 49 $19.70 SI Trade
 14:58:57 - 17-Aug-26
Unknown* 2 $19.70 SI Trade
 14:58:10 - 17-Aug-26
Unknown* 0 $19.70 SI Trade
 14:58:10 - 17-Aug-26
Unknown* 30 $19.70 OTC Trade
 14:58:07 - 17-Aug-26
Unknown* 0 $19.70 SI Trade
 14:57:07 - 17-Aug-26
Unknown* 13 $19.70 OTC Trade
 14:55:45 - 17-Aug-26
Unknown* 10 $19.70 SI Trade
 14:55:41 - 17-Aug-26
Unknown* 1 $19.71 SI Trade
 14:55:28 - 17-Aug-26
Unknown* 0 $19.72 SI Trade
 14:54:58 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 14:54:48 - 17-Aug-26
Unknown* 0 $19.73 SI Trade
 14:54:48 - 17-Aug-26
Unknown* 0 $19.74 SI Trade
 14:53:15 - 17-Aug-26
Unknown* 15 $19.73 SI Trade
 14:52:39 - 17-Aug-26
Unknown* 0 $19.73419 SI Trade
Currency Conversion
 14:51:59 - 17-Aug-26
Unknown* 2 $19.74 SI Trade
 14:51:59 - 17-Aug-26
Unknown* 0 $19.75504 SI Trade
Currency Conversion
 14:51:57 - 17-Aug-26
Unknown* 0 $19.75 SI Trade
 14:51:37 - 17-Aug-26
Unknown* 12 $19.76 OTC Trade
 14:51:22 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:51:04 - 17-Aug-26
Unknown* 47 $19.75 OTC Trade
 14:50:58 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:55 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:54 - 17-Aug-26
Unknown* 1 $19.76 SI Trade
 14:50:52 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:45 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:45 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:45 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:44 - 17-Aug-26
Unknown* 0 $19.76 OTC Trade
 14:50:44 - 17-Aug-26
Unknown* 0 $19.76 SI Trade
 14:50:32 - 17-Aug-26
Unknown* 11 $19.7705 OTC Trade
 14:49:49 - 17-Aug-26
Unknown* 0 $19.78 SI Trade
 14:49:33 - 17-Aug-26
Unknown* 0 $19.78 SI Trade
 14:49:29 - 17-Aug-26
Unknown* 5 $19.7772 Negotiated Trade
OTC Trade
 14:48:54 - 17-Aug-26
Unknown* 2 $19.7772 Negotiated Trade
OTC Trade
 14:48:52 - 17-Aug-26
Unknown* 62 $19.7772 Negotiated Trade
OTC Trade
 14:48:52 - 17-Aug-26
Unknown* 2 $19.81 SI Trade
 14:45:35 - 17-Aug-26
Unknown* 0 $19.77 SI Trade
 14:45:11 - 17-Aug-26
Unknown* 7 $19.80 SI Trade
 14:44:53 - 17-Aug-26
Unknown* 0 $19.80 SI Trade
 14:44:37 - 17-Aug-26
Unknown* 0 $19.80 SI Trade
 14:44:29 - 17-Aug-26
Unknown* 0 $19.78 SI Trade
 14:44:09 - 17-Aug-26
Unknown* 0 $19.80 SI Trade
 14:43:57 - 17-Aug-26
Unknown* 5 $19.80 OTC Trade
 14:43:49 - 17-Aug-26
Unknown* 0 $19.80 OTC Trade
 14:43:42 - 17-Aug-26
Unknown* 0 $19.80 OTC Trade
 14:43:42 - 17-Aug-26
Unknown* 0 $19.80 OTC Trade
 14:43:42 - 17-Aug-26
FTSE 100 Latest
Value10,736.29
Change-13.82