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* 1 $19.33 OTC Trade
 19:13:16 - 09-Nov-26
Unknown* 24 $19.3286 Negotiated Trade
OTC Trade
 19:12:09 - 09-Nov-26
Unknown* 5 $19.33 SI Trade
 19:09:35 - 09-Nov-26
Unknown* 0 $19.33 SI Trade
 19:08:01 - 09-Nov-26
Unknown* 650 $19.338 OTC Trade
 19:05:33 - 09-Nov-26
Unknown* 100 $19.335 OTC Trade
 19:05:33 - 09-Nov-26
Unknown* 1 $19.34 SI Trade
 19:04:07 - 09-Nov-26
Unknown* 26 $19.3386 Negotiated Trade
OTC Trade
 19:02:30 - 09-Nov-26
Unknown* 800 $19.3277 OTC Trade
 19:00:57 - 09-Nov-26
Unknown* 800 $19.328 OTC Trade
 19:00:57 - 09-Nov-26
Unknown* 1 $19.35 SI Trade
 18:59:38 - 09-Nov-26
Unknown* 0 $19.34 SI Trade
 18:59:14 - 09-Nov-26
Unknown* 0 $19.34 SI Trade
 18:58:14 - 09-Nov-26
Unknown* 0 $19.34 SI Trade
 18:55:22 - 09-Nov-26
Unknown* 0 $19.34 SI Trade
 18:53:41 - 09-Nov-26
Unknown* 0 $19.34 SI Trade
 18:51:52 - 09-Nov-26
Unknown* 0 $19.33 SI Trade
 18:47:27 - 09-Nov-26
Unknown* 1 $19.33 SI Trade
 18:43:09 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:41:50 - 09-Nov-26
Unknown* 2 $19.33 SI Trade
 18:41:07 - 09-Nov-26
Unknown* 5 $19.33 SI Trade
 18:41:07 - 09-Nov-26
Unknown* 0 $19.33 SI Trade
 18:40:02 - 09-Nov-26
Unknown* 0 $19.33 SI Trade
 18:36:24 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:33:43 - 09-Nov-26
Unknown* 1 $19.32 OTC Trade
 18:33:16 - 09-Nov-26
Unknown* 0 $19.33 SI Trade
 18:32:08 - 09-Nov-26
Unknown* 34 $19.31 SI Trade
 18:29:46 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:27:27 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:25:23 - 09-Nov-26
Unknown* 1 $19.32 OTC Trade
 18:23:12 - 09-Nov-26
Unknown* 50 $19.31 SI Trade
 18:23:10 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:21:58 - 09-Nov-26
Unknown* 50 $19.34 SI Trade
 18:21:49 - 09-Nov-26
Unknown* 0 $19.34 SI Trade
 18:20:59 - 09-Nov-26
Unknown* 0 $19.35 SI Trade
 18:17:41 - 09-Nov-26
Unknown* 0 $19.33 SI Trade
 18:14:22 - 09-Nov-26
Unknown* 30 $19.328 OTC Trade
 18:11:45 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:11:22 - 09-Nov-26
Unknown* 0 $19.31 SI Trade
 18:10:11 - 09-Nov-26
Unknown* 40 $19.315 OTC Trade
 18:08:30 - 09-Nov-26
Unknown* 0 $19.31 SI Trade
 18:07:31 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:06:20 - 09-Nov-26
Unknown* 2 $19.32 SI Trade
 18:02:58 - 09-Nov-26
Unknown* 0 $19.32 SI Trade
 18:02:35 - 09-Nov-26
Unknown* 3 $19.32 SI Trade
 17:59:40 - 09-Nov-26
Unknown* 0 $19.32 OTC Trade
 17:58:57 - 09-Nov-26
Unknown* 0 $19.32 OTC Trade
 17:58:57 - 09-Nov-26
Unknown* 0 $19.25939 SI Trade
Currency Conversion
 17:58:18 - 09-Nov-26
Unknown* 0 $19.33 SI Trade
 17:57:20 - 09-Nov-26
Unknown* 0 $19.30 SI Trade
 17:54:33 - 09-Nov-26
Unknown* 0 $19.30 SI Trade
 17:51:35 - 09-Nov-26
Unknown* 5 $19.2886 Negotiated Trade
OTC Trade
 17:49:56 - 09-Nov-26
Unknown* 21 $19.17013 SI Trade
Currency Conversion
 17:48:47 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 17:47:20 - 09-Nov-26
Unknown* 0 $19.28 OTC Trade
 17:47:03 - 09-Nov-26
Unknown* 129 $19.28 OTC Trade
 17:47:03 - 09-Nov-26
Unknown* 60 $19.2814 Negotiated Trade
OTC Trade
 17:45:59 - 09-Nov-26
Unknown* 1 $19.288 OTC Trade
 17:45:57 - 09-Nov-26
Unknown* 1 $19.29 SI Trade
 17:40:33 - 09-Nov-26
Unknown* 2 $19.30 SI Trade
 17:39:29 - 09-Nov-26
Unknown* 0 $19.2884 OTC Trade
 17:38:30 - 09-Nov-26
Unknown* 15 $19.28 SI Trade
 17:37:05 - 09-Nov-26
Unknown* 0 $19.29 SI Trade
 17:36:49 - 09-Nov-26
Unknown* 0 $19.29 SI Trade
 17:36:02 - 09-Nov-26
Unknown* 0 $19.30 OTC Trade
 17:30:18 - 09-Nov-26
Unknown* 2 $19.2995 OTC Trade
 17:30:18 - 09-Nov-26
Unknown* 12 $19.31 OTC Trade
 17:27:24 - 09-Nov-26
Unknown* 0 $19.29 OTC Trade
 17:25:58 - 09-Nov-26
Unknown* 70 $19.288 OTC Trade
 17:22:31 - 09-Nov-26
Unknown* 5 $19.28 OTC Trade
 17:21:59 - 09-Nov-26
Unknown* 0 $19.29 SI Trade
 17:16:48 - 09-Nov-26
Unknown* 0 $19.29 SI Trade
 17:15:55 - 09-Nov-26
Unknown* 0 $19.29 SI Trade
 17:15:35 - 09-Nov-26
Unknown* 0 $19.30 OTC Trade
 17:14:51 - 09-Nov-26
Unknown* 0 $19.28 SI Trade
 17:12:59 - 09-Nov-26
Unknown* 0 $19.28 SI Trade
 17:12:07 - 09-Nov-26
Unknown* 0 $19.28 SI Trade
 17:11:45 - 09-Nov-26
Unknown* 40 $19.27 OTC Trade
 17:11:20 - 09-Nov-26
Unknown* 20 $19.2786 Negotiated Trade
OTC Trade
 17:08:21 - 09-Nov-26
Unknown* 0 $19.28 SI Trade
 17:06:06 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 17:00:01 - 09-Nov-26
Unknown* 8 $19.27 OTC Trade
 16:59:59 - 09-Nov-26
Unknown* 8 $19.27 OTC Trade
 16:59:59 - 09-Nov-26
Unknown* 3 $19.27 OTC Trade
 16:59:59 - 09-Nov-26
Unknown* 8 $19.27 OTC Trade
 16:59:59 - 09-Nov-26
Unknown* 8 $19.27 OTC Trade
 16:59:59 - 09-Nov-26
Unknown* 2 $19.27 OTC Trade
 16:58:34 - 09-Nov-26
Unknown* 0 $19.26 SI Trade
 16:58:14 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:56:34 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:55:52 - 09-Nov-26
Unknown* 0 $19.26 SI Trade
 16:54:11 - 09-Nov-26
Unknown* 0 $19.25 OTC Trade
 16:54:03 - 09-Nov-26
Unknown* 595 $19.255 OTC Trade
 16:54:03 - 09-Nov-26
Unknown* 76 $19.2514 Negotiated Trade
OTC Trade
 16:53:38 - 09-Nov-26
Unknown* 1 $19.26 SI Trade
 16:53:29 - 09-Nov-26
Unknown* 0 $19.26 SI Trade
 16:52:18 - 09-Nov-26
Unknown* 1 $19.25 SI Trade
 16:51:55 - 09-Nov-26
Unknown* 2 $19.26 SI Trade
 16:51:29 - 09-Nov-26
Unknown* 0 $19.26 OTC Trade
 16:50:07 - 09-Nov-26
Unknown* 0 $19.26 OTC Trade
 16:50:07 - 09-Nov-26
Unknown* 0 $19.26 OTC Trade
 16:50:07 - 09-Nov-26
Unknown* 0 $19.26 OTC Trade
 16:50:06 - 09-Nov-26
Unknown* 1 $19.25 OTC Trade
 16:48:07 - 09-Nov-26
Unknown* 4 $19.26 SI Trade
 16:47:45 - 09-Nov-26
Unknown* 1 $19.25 SI Trade
 16:47:10 - 09-Nov-26
Unknown* 9 $19.27 SI Trade
 16:46:34 - 09-Nov-26
Unknown* 2 $19.2686 Negotiated Trade
OTC Trade
 16:45:48 - 09-Nov-26
Unknown* 1 $19.26 SI Trade
 16:45:11 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:44:52 - 09-Nov-26
Unknown* 5 $19.27 SI Trade
 16:44:52 - 09-Nov-26
Unknown* 1 $19.27 SI Trade
 16:43:28 - 09-Nov-26
Unknown* 0 $19.22145 SI Trade
Currency Conversion
 16:42:42 - 09-Nov-26
Unknown* 54 $19.26 SI Trade
 16:42:41 - 09-Nov-26
Unknown* 6 $19.27 SI Trade
 16:41:06 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:39:31 - 09-Nov-26
Unknown* 3 $19.27 SI Trade
 16:35:31 - 09-Nov-26
Unknown* 7 $19.27 SI Trade
 16:35:19 - 09-Nov-26
Unknown* 0 $19.28 SI Trade
 16:33:36 - 09-Nov-26
Unknown* 0 $19.29 SI Trade
 16:33:21 - 09-Nov-26
Unknown* 15 $19.29 SI Trade
 16:33:07 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:31:23 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:31:12 - 09-Nov-26
Unknown* 25 $19.28 SI Trade
 16:29:59 - 09-Nov-26
Unknown* 1 $19.28 SI Trade
 16:29:54 - 09-Nov-26
Unknown* 0 $19.26 SI Trade
 16:27:17 - 09-Nov-26
Unknown* 1 $19.27 SI Trade
 16:26:23 - 09-Nov-26
Unknown* 70 $19.2696 OTC Trade
 16:26:23 - 09-Nov-26
Unknown* 0 $19.26 SI Trade
 16:25:24 - 09-Nov-26
Unknown* 1 $19.27 SI Trade
 16:24:50 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:24:26 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:22:17 - 09-Nov-26
Unknown* 0 $19.27 SI Trade
 16:21:16 - 09-Nov-26
Unknown* 0 $19.28 SI Trade
 16:20:41 - 09-Nov-26
Unknown* 6 $19.22 OTC Trade
 16:17:40 - 09-Nov-26
Unknown* 0 $19.22 SI Trade
 16:14:32 - 09-Nov-26
Unknown* 0 $19.22 OTC Trade
 16:14:30 - 09-Nov-26
Unknown* 0 $19.215 OTC Trade
 16:14:30 - 09-Nov-26
Unknown* 2 $19.215 OTC Trade
 16:14:30 - 09-Nov-26
Unknown* 0 $19.23 OTC Trade
 16:12:01 - 09-Nov-26
Unknown* 0 $19.23 OTC Trade
 16:12:01 - 09-Nov-26
Unknown* 0 $19.23 OTC Trade
 16:12:00 - 09-Nov-26
Unknown* 1 $19.22 SI Trade
 16:10:09 - 09-Nov-26
Unknown* 0 $19.22 SI Trade
 16:08:42 - 09-Nov-26
Unknown* 0 $19.21 SI Trade
 16:08:34 - 09-Nov-26
Unknown* 2 $19.22 SI Trade
 16:08:29 - 09-Nov-26
Unknown* 0 $19.20 SI Trade
 16:06:47 - 09-Nov-26
Unknown* 4 $19.208 OTC Trade
 16:05:35 - 09-Nov-26
Unknown* 0 $19.21 SI Trade
 16:05:31 - 09-Nov-26
Unknown* 3 $19.21 SI Trade
 16:04:27 - 09-Nov-26
Unknown* 0 $19.22 SI Trade
 16:04:06 - 09-Nov-26
Unknown* 0 $19.19 SI Trade
 16:03:28 - 09-Nov-26
Unknown* 0 $19.19 SI Trade
 16:03:00 - 09-Nov-26
Unknown* 0 $19.21 SI Trade
 16:02:02 - 09-Nov-26
Unknown* 0 $19.22 SI Trade
 15:59:29 - 09-Nov-26
Unknown* 0 $19.22 SI Trade
 15:59:03 - 09-Nov-26
Unknown* 1 $19.22 SI Trade
 15:58:02 - 09-Nov-26
Unknown* 1 $19.22 SI Trade
 15:57:53 - 09-Nov-26
Unknown* 4 $19.19 SI Trade
 15:55:00 - 09-Nov-26
Unknown* 1 $19.198 OTC Trade
 15:54:51 - 09-Nov-26
Unknown* 0 $19.20 SI Trade
 15:54:32 - 09-Nov-26
Unknown* 0 $19.21 SI Trade
 15:53:39 - 09-Nov-26
Unknown* 0 $19.21 SI Trade
 15:53:31 - 09-Nov-26
Unknown* 6 $19.18 OTC Trade
 15:50:24 - 09-Nov-26
Unknown* 0 $19.18 OTC Trade
 15:50:21 - 09-Nov-26
Unknown* 2 $19.178 OTC Trade
 15:50:21 - 09-Nov-26
Unknown* 2 $19.18 SI Trade
 15:49:36 - 09-Nov-26
Unknown* 119 $19.18 SI Trade
 15:47:34 - 09-Nov-26
Unknown* 150 $19.168 OTC Trade
 15:45:45 - 09-Nov-26
Unknown* 0 $19.17 SI Trade
 15:45:45 - 09-Nov-26
Unknown* 1 $19.17 SI Trade
 15:44:08 - 09-Nov-26
Unknown* 5 $19.17 SI Trade
 15:43:37 - 09-Nov-26
Unknown* 0 $19.17 SI Trade
 15:42:26 - 09-Nov-26
Unknown* 0 $19.19 OTC Trade
 15:42:10 - 09-Nov-26
Unknown* 10 $19.19 OTC Trade
 15:40:32 - 09-Nov-26
Unknown* 0 $19.18 SI Trade
 15:40:26 - 09-Nov-26
Unknown* 0 $19.19 SI Trade
 15:40:14 - 09-Nov-26
Unknown* 0 $19.19 SI Trade
 15:39:43 - 09-Nov-26
Unknown* 0 $19.19 OTC Trade
 15:39:25 - 09-Nov-26
Unknown* 0 $19.18 SI Trade
 15:39:03 - 09-Nov-26
Unknown* 139 $19.20 SI Trade
 15:38:17 - 09-Nov-26
Unknown* 0 $19.19 SI Trade
 15:37:51 - 09-Nov-26
Unknown* 0 $19.19 SI Trade
 15:37:51 - 09-Nov-26
Unknown* 5 $19.19 SI Trade
 15:37:19 - 09-Nov-26
Unknown* 5 $19.20 SI Trade
 15:36:39 - 09-Nov-26
Unknown* 0 $19.18 SI Trade
 15:34:24 - 09-Nov-26
Unknown* 0 $19.16 SI Trade
 15:34:01 - 09-Nov-26
Unknown* 0 $19.14 OTC Trade
 15:32:25 - 09-Nov-26
Unknown* 0 $19.14 OTC Trade
 15:32:25 - 09-Nov-26
Unknown* 0 $19.14 OTC Trade
 15:32:24 - 09-Nov-26
Unknown* 0 $19.14 OTC Trade
 15:32:24 - 09-Nov-26
Unknown* 0 $19.15 OTC Trade
 15:31:48 - 09-Nov-26
Unknown* 0 $19.15 OTC Trade
 15:31:48 - 09-Nov-26
Unknown* 0 $19.15 OTC Trade
 15:31:48 - 09-Nov-26
Unknown* 0 $19.15 SI Trade
 15:30:46 - 09-Nov-26
Unknown* 0 $19.16 SI Trade
 15:30:30 - 09-Nov-26
Unknown* 164 $19.145 OTC Trade
 15:29:33 - 09-Nov-26
Unknown* 0 $19.15 SI Trade
 15:29:00 - 09-Nov-26
Unknown* 0 $19.14 SI Trade
 15:28:52 - 09-Nov-26
Unknown* 3 $19.16 SI Trade
 15:26:59 - 09-Nov-26
Unknown* 0 $19.15 OTC Trade
 15:25:42 - 09-Nov-26
FTSE 100 Latest
Value10,782.87
Change108.93