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* 0 $18.44 SI Trade
 19:13:22 - 19-Oct-26
Unknown* 24 $18.44 SI Trade
 19:10:31 - 19-Oct-26
Unknown* 0 $18.45 SI Trade
 19:08:07 - 19-Oct-26
Unknown* 6 $18.45 SI Trade
 19:07:47 - 19-Oct-26
Unknown* 1 $18.44 SI Trade
 19:06:25 - 19-Oct-26
Unknown* 4 $18.45 SI Trade
 19:05:30 - 19-Oct-26
Unknown* 6 $18.44 SI Trade
 19:05:08 - 19-Oct-26
Unknown* 44 $18.4594 OTC Trade
 19:01:24 - 19-Oct-26
Unknown* 2 $18.4586 Negotiated Trade
OTC Trade
 19:00:29 - 19-Oct-26
Unknown* 0 $18.47 SI Trade
 18:58:37 - 19-Oct-26
Unknown* 0 $18.459 OTC Trade
 18:56:02 - 19-Oct-26
Unknown* 1 $18.458 OTC Trade
 18:56:01 - 19-Oct-26
Unknown* 0 $18.46 SI Trade
 18:55:57 - 19-Oct-26
Unknown* 0 $18.46 OTC Trade
 18:55:55 - 19-Oct-26
Unknown* 0 $18.46 SI Trade
 18:55:41 - 19-Oct-26
Unknown* 3 $18.46 SI Trade
 18:55:41 - 19-Oct-26
Unknown* 0 $18.46 SI Trade
 18:54:03 - 19-Oct-26
Unknown* 0 $18.46 SI Trade
 18:53:22 - 19-Oct-26
Unknown* 0 $18.46 SI Trade
 18:52:55 - 19-Oct-26
Unknown* 0 $18.46 SI Trade
 18:52:10 - 19-Oct-26
Unknown* 2 $18.45 OTC Trade
 18:51:28 - 19-Oct-26
Unknown* 35 $18.45 OTC Trade
 18:51:27 - 19-Oct-26
Unknown* 0 $18.46 OTC Trade
 18:49:45 - 19-Oct-26
Unknown* 21 $18.46 OTC Trade
 18:47:12 - 19-Oct-26
Unknown* 1 $18.46 SI Trade
 18:44:20 - 19-Oct-26
Unknown* 0 $18.46 SI Trade
 18:43:48 - 19-Oct-26
Unknown* 42 $18.45 SI Trade
 18:42:21 - 19-Oct-26
Unknown* 10 $18.45 SI Trade
 18:40:07 - 19-Oct-26
Unknown* 4 $18.4486 Negotiated Trade
OTC Trade
 18:39:55 - 19-Oct-26
Unknown* 1 $18.45 SI Trade
 18:38:58 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:37:42 - 19-Oct-26
Unknown* 0 $18.44 SI Trade
 18:35:25 - 19-Oct-26
Unknown* 0 $18.43 OTC Trade
 18:34:58 - 19-Oct-26
Unknown* 0 $18.43 OTC Trade
 18:34:57 - 19-Oct-26
Unknown* 0 $18.43 OTC Trade
 18:34:57 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:33:33 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:33:33 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:33:33 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:33:33 - 19-Oct-26
Unknown* 27 $18.44 OTC Trade
 18:33:09 - 19-Oct-26
Unknown* 0 $18.44 SI Trade
 18:31:47 - 19-Oct-26
Unknown* 1 $18.438 OTC Trade
 18:31:25 - 19-Oct-26
Unknown* 2 $18.438 OTC Trade
 18:31:00 - 19-Oct-26
Unknown* 0 $18.44 OTC Trade
 18:31:00 - 19-Oct-26
Unknown* 60 $18.44 SI Trade
 18:29:02 - 19-Oct-26
Unknown* 50 $18.4274 OTC Trade
 18:28:22 - 19-Oct-26
Unknown* 50 $18.428 OTC Trade
 18:28:22 - 19-Oct-26
Unknown* 0 $18.42 SI Trade
 18:28:19 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:27:02 - 19-Oct-26
Unknown* 5 $18.43 OTC Trade
 18:23:00 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:21:34 - 19-Oct-26
Unknown* 1 $18.42 OTC Trade
 18:20:54 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:20:53 - 19-Oct-26
Unknown* 2 $18.43 SI Trade
 18:20:34 - 19-Oct-26
Unknown* 0 $18.41 OTC Trade
 18:14:53 - 19-Oct-26
Unknown* 7 $18.43 SI Trade
 18:14:44 - 19-Oct-26
Unknown* 36 $18.43 SI Trade
 18:12:44 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:11:28 - 19-Oct-26
Unknown* 15 $18.4273 OTC Trade
 18:11:24 - 19-Oct-26
Unknown* 15 $18.428 OTC Trade
 18:11:24 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:11:15 - 19-Oct-26
Unknown* 0 $18.44 SI Trade
 18:09:05 - 19-Oct-26
Unknown* 0 $18.44 SI Trade
 18:08:57 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:08:40 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:07:52 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:07:32 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 18:04:31 - 19-Oct-26
Unknown* 2 $18.42 OTC Trade
 17:59:02 - 19-Oct-26
Unknown* 0 $18.42 SI Trade
 17:58:15 - 19-Oct-26
Unknown* 0 $18.40 SI Trade
 17:57:13 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 17:57:08 - 19-Oct-26
Unknown* 17 $18.40 SI Trade
 17:54:26 - 19-Oct-26
Unknown* 1 $18.40 SI Trade
 17:53:41 - 19-Oct-26
Unknown* 10 $18.40 SI Trade
 17:51:39 - 19-Oct-26
Unknown* 0 $18.40 SI Trade
 17:51:00 - 19-Oct-26
Unknown* 0 $18.38 OTC Trade
 17:50:53 - 19-Oct-26
Unknown* 0 $18.38 SI Trade
 17:48:18 - 19-Oct-26
Unknown* 5 $18.39 SI Trade
 17:46:25 - 19-Oct-26
Unknown* 163 $18.39 OTC Trade
 17:45:16 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 17:45:04 - 19-Oct-26
Unknown* 5 $18.39 OTC Trade
 17:44:03 - 19-Oct-26
Unknown* 0 $18.40 OTC Trade
 17:43:29 - 19-Oct-26
Unknown* 0 $18.40 OTC Trade
 17:43:29 - 19-Oct-26
Unknown* 0 $18.40 OTC Trade
 17:43:29 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 17:41:50 - 19-Oct-26
Unknown* 5 $18.3886 Negotiated Trade
OTC Trade
 17:39:44 - 19-Oct-26
Unknown* 2 $18.43385 SI Trade
Currency Conversion
 17:38:50 - 19-Oct-26
Unknown* 0 $18.40 SI Trade
 17:33:28 - 19-Oct-26
Unknown* 0 $18.40 SI Trade
 17:32:08 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 17:30:43 - 19-Oct-26
Unknown* 20 $18.40 OTC Trade
 17:30:40 - 19-Oct-26
Unknown* 20 $18.40 SI Trade
 17:28:39 - 19-Oct-26
Unknown* 79 $18.41 SI Trade
 17:26:07 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 17:25:24 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 17:24:08 - 19-Oct-26
Unknown* 5 $18.41 OTC Trade
 17:24:00 - 19-Oct-26
Unknown* 108 $18.41 OTC Trade
 17:24:00 - 19-Oct-26
Unknown* 26 $18.405 OTC Trade
 17:23:47 - 19-Oct-26
Unknown* 2 $18.41 SI Trade
 17:21:46 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 17:21:31 - 19-Oct-26
Unknown* 0 $18.40 OTC Trade
 17:18:43 - 19-Oct-26
Unknown* 0 $18.40 OTC Trade
 17:18:43 - 19-Oct-26
Unknown* 0 $18.40 OTC Trade
 17:18:43 - 19-Oct-26
Unknown* 0 $18.40 OTC Trade
 17:18:43 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 17:18:35 - 19-Oct-26
Unknown* 17 $18.3898 OTC Trade
 17:16:07 - 19-Oct-26
Unknown* 287 $18.39 OTC Trade
 17:16:06 - 19-Oct-26
Unknown* 15 $18.38 OTC Trade
 17:08:41 - 19-Oct-26
Unknown* 247 $18.38 OTC Trade
 17:08:29 - 19-Oct-26
Unknown* 900 $18.3807 OTC Trade
 17:08:29 - 19-Oct-26
Unknown* 25 $18.38 OTC Trade
 17:08:25 - 19-Oct-26
Unknown* 2 $18.38 SI Trade
 17:07:30 - 19-Oct-26
Unknown* 3 $18.39 SI Trade
 17:07:06 - 19-Oct-26
Unknown* 0 $18.39 OTC Trade
 17:07:01 - 19-Oct-26
Unknown* 0 $18.39 OTC Trade
 17:07:01 - 19-Oct-26
Unknown* 0 $18.39 OTC Trade
 17:07:01 - 19-Oct-26
Unknown* 0 $18.39 OTC Trade
 17:07:01 - 19-Oct-26
Unknown* 0 $18.38 SI Trade
 17:06:49 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 17:06:41 - 19-Oct-26
Unknown* 4 $18.3886 Negotiated Trade
OTC Trade
 17:04:21 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 17:02:58 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 17:01:50 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 16:59:22 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 16:57:55 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 16:57:39 - 19-Oct-26
Unknown* 6 $18.405 OTC Trade
 16:57:27 - 19-Oct-26
Unknown* 2 $18.39 SI Trade
 16:53:34 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 16:53:27 - 19-Oct-26
Unknown* 4 $18.3886 Negotiated Trade
OTC Trade
 16:50:06 - 19-Oct-26
Unknown* 0 $18.38 SI Trade
 16:48:18 - 19-Oct-26
Unknown* 0 $18.37 SI Trade
 16:47:41 - 19-Oct-26
Unknown* 5 $18.38 OTC Trade
 16:46:03 - 19-Oct-26
Unknown* 0 $18.38 SI Trade
 16:44:43 - 19-Oct-26
Unknown* 1 $18.37 OTC Trade
 16:44:38 - 19-Oct-26
Unknown* 5 $18.38 OTC Trade
 16:44:33 - 19-Oct-26
Unknown* 15 $18.38 OTC Trade
 16:44:23 - 19-Oct-26
Unknown* 0 $18.38 SI Trade
 16:41:41 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 16:34:26 - 19-Oct-26
Unknown* 6 $18.41 SI Trade
 16:32:59 - 19-Oct-26
Unknown* 0 $18.42 SI Trade
 16:32:55 - 19-Oct-26
Unknown* 33 $18.415 OTC Trade
 16:31:55 - 19-Oct-26
Unknown* 100 $18.425 OTC Trade
 16:31:41 - 19-Oct-26
Unknown* 10 $18.42 OTC Trade
 16:31:28 - 19-Oct-26
Unknown* 2 $18.4286 Negotiated Trade
OTC Trade
 16:31:12 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 16:30:55 - 19-Oct-26
Unknown* 19 $18.45 SI Trade
 16:30:18 - 19-Oct-26
Unknown* 0 $18.45 SI Trade
 16:30:15 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 16:29:17 - 19-Oct-26
Unknown* 1 $18.44 SI Trade
 16:28:44 - 19-Oct-26
Unknown* 0 $18.44 SI Trade
 16:28:10 - 19-Oct-26
Unknown* 14 $18.4361 SI Trade
Currency Conversion
 16:27:02 - 19-Oct-26
Unknown* 0 $18.45 SI Trade
 16:25:59 - 19-Oct-26
Unknown* 6 $18.4486 Negotiated Trade
OTC Trade
 16:25:51 - 19-Oct-26
Unknown* 17 $18.45 SI Trade
 16:25:01 - 19-Oct-26
Unknown* 17 $18.43161 SI Trade
Currency Conversion
 16:24:47 - 19-Oct-26
Unknown* 2 $18.425 OTC Trade
 16:24:45 - 19-Oct-26
Unknown* 500 $18.425 OTC Trade
 16:24:24 - 19-Oct-26
Unknown* 84 $18.43 SI Trade
 16:24:23 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 16:23:54 - 19-Oct-26
Unknown* 500 $18.425 OTC Trade
 16:23:53 - 19-Oct-26
Unknown* 0 $18.43 SI Trade
 16:23:30 - 19-Oct-26
Unknown* 3 $18.42 SI Trade
 16:21:25 - 19-Oct-26
Unknown* 0 $18.42 SI Trade
 16:20:21 - 19-Oct-26
Unknown* 2 $18.42 SI Trade
 16:18:14 - 19-Oct-26
Unknown* 0 $18.42 SI Trade
 16:18:04 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 16:15:21 - 19-Oct-26
Unknown* 20 $18.41 SI Trade
 16:14:11 - 19-Oct-26
Unknown* 1 $18.41 SI Trade
 16:13:41 - 19-Oct-26
Unknown* 0 $18.40 SI Trade
 16:13:41 - 19-Oct-26
Unknown* 1 $18.41 OTC Trade
 16:13:05 - 19-Oct-26
Unknown* 1 $18.41 SI Trade
 16:12:56 - 19-Oct-26
Unknown* 1 $18.41 SI Trade
 16:12:40 - 19-Oct-26
Unknown* 1 $18.40 SI Trade
 16:12:22 - 19-Oct-26
Unknown* 30 $18.405 OTC Trade
 16:12:21 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 16:12:06 - 19-Oct-26
Unknown* 1 $18.41 SI Trade
 16:11:57 - 19-Oct-26
Unknown* 49 $18.41 OTC Trade
 16:11:53 - 19-Oct-26
Unknown* 0 $18.41 SI Trade
 16:11:26 - 19-Oct-26
Unknown* 8 $18.41 SI Trade
 16:10:13 - 19-Oct-26
Unknown* 0 $18.40 SI Trade
 16:10:06 - 19-Oct-26
Unknown* 1 $18.395 OTC Trade
 16:09:17 - 19-Oct-26
Unknown* 0 $18.38 SI Trade
 16:07:56 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 16:07:30 - 19-Oct-26
Unknown* 55 $18.385 OTC Trade
 16:07:13 - 19-Oct-26
Unknown* 1 $18.39 SI Trade
 16:06:54 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 16:06:38 - 19-Oct-26
Unknown* 20 $18.39 SI Trade
 16:05:44 - 19-Oct-26
Unknown* 10 $18.40 SI Trade
 16:05:15 - 19-Oct-26
Unknown* 11 $18.40 SI Trade
 16:05:15 - 19-Oct-26
Unknown* 0 $18.40 SI Trade
 16:04:37 - 19-Oct-26
Unknown* 3 $18.39 OTC Trade
 16:03:58 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 16:03:42 - 19-Oct-26
Unknown* 1 $18.39 SI Trade
 16:03:04 - 19-Oct-26
Unknown* 2 $18.40 SI Trade
 16:02:26 - 19-Oct-26
Unknown* 0 $18.39 OTC Trade
 16:02:04 - 19-Oct-26
Unknown* 900 $18.3916 OTC Trade
 16:02:04 - 19-Oct-26
Unknown* 154 $18.391 OTC Trade
 16:02:04 - 19-Oct-26
Unknown* 25 $18.40 SI Trade
 16:01:20 - 19-Oct-26
Unknown* 0 $18.39 SI Trade
 16:01:08 - 19-Oct-26
Unknown* 500 $18.385 OTC Trade
 16:00:32 - 19-Oct-26
FTSE 100 Latest
Value10,764.69
Change-117.21