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!

Knowles Ord (0JRJ) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $31.34 SI Trade
 18:23:44 - 06-Nov-26
Unknown* 33 $31.2903 OTC Trade
 16:04:01 - 06-Nov-26
Unknown* 2 $31.45056 Currency Conversion
Negotiated Trade
 15:13:51 - 06-Nov-26
Unknown* 0 $31.04 SI Trade
 15:12:08 - 06-Nov-26
Unknown* 7 $31.41 SI Trade
 15:00:27 - 06-Nov-26
Unknown* 0 $31.43 OTC Trade
 14:38:21 - 06-Nov-26
Unknown* 1 $31.68818 OTC Trade
 14:30:19 - 06-Nov-26
Unknown* 3 $30.50 OTC Trade
 12:55:59 - 06-Nov-26
Unknown* 2 $30.50 SI Trade
 12:55:57 - 06-Nov-26
Unknown* 5 $30.50 OTC Trade
 12:55:40 - 06-Nov-26
Unknown* 6 $30.50 SI Trade
 12:55:40 - 06-Nov-26
Unknown* 2 $31.50 SI Trade
 12:55:40 - 06-Nov-26
Unknown* 10 $30.65 OTC Trade
 08:49:19 - 06-Nov-26
Unknown* 1 $30.01721 Currency Conversion
Negotiated Trade
 18:00:56 - 05-Nov-26
Unknown* 0 $30.80 SI Trade
 15:52:28 - 05-Nov-26
Unknown* 81 $31.40 OTC Trade
 15:27:24 - 05-Nov-26
Unknown* 3 $31.94619 Currency Conversion
Negotiated Trade
 15:12:09 - 05-Nov-26
Unknown* 0 $31.72 SI Trade
 15:04:51 - 05-Nov-26
Unknown* 0 $32.34 SI Trade
 14:30:00 - 05-Nov-26
Unknown* 0 $33.47 SI Trade
 14:30:00 - 05-Nov-26
Unknown* 0 $32.34 SI Trade
 14:30:00 - 05-Nov-26
Unknown* 1 $33.33 SI Trade
 13:15:37 - 05-Nov-26
Unknown* 71 $33.71372 Currency Conversion
Negotiated Trade
 19:25:13 - 04-Nov-26
Unknown* 4 $33.04 SI Trade
 16:57:13 - 04-Nov-26
Unknown* 3 $32.32 OTC Trade
 15:43:39 - 04-Nov-26
Unknown* 2 $32.50 OTC Trade
 15:32:16 - 04-Nov-26
Unknown* 5 $33.78 SI Trade
 14:30:07 - 04-Nov-26
Unknown* 100 $34.015 OTC Trade
 20:58:32 - 03-Nov-26
Unknown* 30 $34.258 OTC Trade
 20:49:15 - 03-Nov-26
Unknown* 30 $34.318 OTC Trade
 19:33:33 - 03-Nov-26
Unknown* 1 $34.62643 Currency Conversion
Negotiated Trade
 18:00:50 - 03-Nov-26
Unknown* 1 $33.86988 Currency Conversion
Negotiated Trade
 15:11:13 - 03-Nov-26
Unknown* 0 $33.80 SI Trade
 14:53:50 - 03-Nov-26
Unknown* 1 $34.44 SI Trade
 14:34:15 - 03-Nov-26
Unknown* 7 $33.41 OTC Trade
 20:30:52 - 02-Nov-26
Unknown* 1 $33.9991 Currency Conversion
Negotiated Trade
 18:00:56 - 02-Nov-26
Unknown* 0 $33.93 SI Trade
 15:14:45 - 02-Nov-26
Unknown* 2 $33.6296 Currency Conversion
Negotiated Trade
 15:11:02 - 02-Nov-26
Unknown* 0 $33.62 OTC Trade
 15:02:44 - 02-Nov-26
Unknown* 0 $33.89 SI Trade
 14:31:53 - 02-Nov-26
Unknown* 5 $33.675 OTC Trade
 14:31:43 - 02-Nov-26
Unknown* 0 $32.81 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 4 $32.54 SI Trade
 18:47:24 - 30-Oct-26
Unknown* 0 $32.87 SI Trade
 17:06:38 - 30-Oct-26
Unknown* 1 $32.93 SI Trade
 16:54:50 - 30-Oct-26
Unknown* 3 $33.46834 Currency Conversion
Negotiated Trade
 15:11:07 - 30-Oct-26
Unknown* 0 $33.50 SI Trade
 14:26:02 - 30-Oct-26
Unknown* 30 $33.47 OTC Trade
 14:24:38 - 30-Oct-26
Unknown* 4 $0.00 SI Trade
Negotiated Trade
 13:54:00 - 30-Oct-26
Unknown* 4 $33.8479 SI Trade
Negotiated Trade
 13:54:00 - 30-Oct-26
Unknown* -4 $0.00 SI Trade
Correction
Negotiated Trade
 13:54:00 - 30-Oct-26
Unknown* 4 $33.04 SI Trade
 13:31:48 - 30-Oct-26
Unknown* 7 $33.04 SI Trade
 13:31:48 - 30-Oct-26
Unknown* 2 $33.60 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 1 $33.80 SI Trade
 11:33:29 - 30-Oct-26
Unknown* 2 $34.9298 OTC Trade
 19:50:53 - 29-Oct-26
Unknown* 10 $34.96 OTC Trade
 19:17:54 - 29-Oct-26
Unknown* 1 $34.89 SI Trade
 17:55:45 - 29-Oct-26
Unknown* 11 $34.89 SI Trade
 17:55:36 - 29-Oct-26
Unknown* 8 $34.88 SI Trade
 17:55:22 - 29-Oct-26
Unknown* 3 $34.98 SI Trade
 17:43:06 - 29-Oct-26
Unknown* 0 $35.24 SI Trade
 17:10:54 - 29-Oct-26
Unknown* 8 $35.26 OTC Trade
 16:07:10 - 29-Oct-26
Unknown* 1 $34.80247 Currency Conversion
Negotiated Trade
 14:46:34 - 29-Oct-26
Unknown* 6 $34.16 SI Trade
 14:10:57 - 29-Oct-26
Unknown* 8 $34.50 SI Trade
 14:10:43 - 29-Oct-26
Unknown* 50 $34.75 OTC Trade
 14:07:24 - 29-Oct-26
Unknown* 0 $34.63 OTC Trade
 14:01:57 - 29-Oct-26
Unknown* 0 $34.70 SI Trade
 13:38:15 - 29-Oct-26
Unknown* 0 $35.08 SI Trade
 13:30:00 - 29-Oct-26
Unknown* 22 $34.68 OTC Trade
 13:30:00 - 29-Oct-26
Unknown* 7 $34.68 OTC Trade
 13:30:00 - 29-Oct-26
Unknown* 100 $34.68 OTC Trade
 13:30:00 - 29-Oct-26
Unknown* 10 $34.68 OTC Trade
 13:30:00 - 29-Oct-26
Unknown* 5 $35.00 OTC Trade
 11:03:28 - 29-Oct-26
Unknown* 0 $34.69 OTC Trade
 19:14:27 - 28-Oct-26
Unknown* 0 $34.69 OTC Trade
 19:14:26 - 28-Oct-26
Unknown* 1 $34.8758 OTC Trade
 19:00:02 - 28-Oct-26
Unknown* 10 $34.904 OTC Trade
 18:49:20 - 28-Oct-26
Unknown* 3 $34.539 OTC Trade
 15:37:48 - 28-Oct-26
Unknown* 1 $34.45092 Currency Conversion
Negotiated Trade
 15:11:54 - 28-Oct-26
Unknown* 2 $34.39 SI Trade
 14:54:52 - 28-Oct-26
Unknown* 7 $34.2526 OTC Trade
 14:21:24 - 28-Oct-26
Unknown* 0 $34.14 SI Trade
 14:10:47 - 28-Oct-26
Unknown* 0 $34.44 OTC Trade
 13:38:41 - 28-Oct-26
Unknown* 50 $34.405 OTC Trade
 13:37:59 - 28-Oct-26
Unknown* 1 $34.31 OTC Trade
 13:34:42 - 28-Oct-26
Unknown* 8 $34.15 SI Trade
 13:33:59 - 28-Oct-26
Unknown* 3 $35.50 OTC Trade
 13:32:16 - 28-Oct-26
Unknown* 2 $35.00 SI Trade
 13:30:00 - 28-Oct-26
Unknown* 20 $33.93 OTC Trade
 19:47:41 - 27-Oct-26
Unknown* 20 $33.55 OTC Trade
 19:33:29 - 27-Oct-26
Unknown* 20 $33.54 OTC Trade
 19:33:11 - 27-Oct-26
Unknown* 20 $33.535 OTC Trade
 19:21:11 - 27-Oct-26
Unknown* 20 $33.51 OTC Trade
 19:18:31 - 27-Oct-26
Unknown* 20 $33.56 OTC Trade
 19:10:26 - 27-Oct-26
Unknown* 20 $33.51 OTC Trade
 19:06:52 - 27-Oct-26
Unknown* 20 $33.51 OTC Trade
 19:06:41 - 27-Oct-26
Unknown* 20 $33.53 OTC Trade
 18:58:47 - 27-Oct-26
Unknown* 20 $33.53 OTC Trade
 18:58:46 - 27-Oct-26
Unknown* 20 $33.61 OTC Trade
 18:40:45 - 27-Oct-26
Unknown* 20 $33.61 OTC Trade
 18:40:37 - 27-Oct-26
Unknown* 1 $33.67 SI Trade
 18:30:53 - 27-Oct-26
Unknown* 1 $33.43543 Currency Conversion
Negotiated Trade
 18:10:14 - 27-Oct-26
Unknown* 30 $33.31 OTC Trade
 16:38:13 - 27-Oct-26
Unknown* 5 $33.47 SI Trade
 16:05:10 - 27-Oct-26
Unknown* 1 $33.11415 Currency Conversion
Negotiated Trade
 15:10:58 - 27-Oct-26
Unknown* 0 $33.32 SI Trade
 15:00:11 - 27-Oct-26
Unknown* 5 $33.50 SI Trade
 14:36:01 - 27-Oct-26
Unknown* 55 $33.33 OTC Trade
 13:30:00 - 27-Oct-26
Unknown* 0 $33.67 SI Trade
 13:30:00 - 27-Oct-26
Unknown* 10 $32.621 OTC Trade
 19:54:15 - 26-Oct-26
Unknown* 10 $32.865 OTC Trade
 19:46:54 - 26-Oct-26
Unknown* 1 $32.66 SI Trade
 19:00:52 - 26-Oct-26
Unknown* 10 $32.79 OTC Trade
 18:36:07 - 26-Oct-26
Unknown* 100 $32.795 OTC Trade
 18:26:00 - 26-Oct-26
Unknown* 5 $32.82 SI Trade
 18:11:45 - 26-Oct-26
Unknown* 0 $32.80 SI Trade
 16:44:39 - 26-Oct-26
Unknown* 56 $32.82 OTC Trade
 16:09:09 - 26-Oct-26
Unknown* 1 $32.82 SI Trade
 16:06:22 - 26-Oct-26
Unknown* 56 $33.10 OTC Trade
 15:59:54 - 26-Oct-26
Unknown* 30 $33.10 OTC Trade
 15:58:52 - 26-Oct-26
Unknown* 1 $33.05 SI Trade
 15:56:00 - 26-Oct-26
Unknown* 1 $33.00 SI Trade
 15:50:12 - 26-Oct-26
Unknown* 2 $32.93 SI Trade
 15:15:29 - 26-Oct-26
Unknown* 458 $32.81 OTC Trade
 15:04:49 - 26-Oct-26
Unknown* 1 $32.93347 Currency Conversion
Negotiated Trade
 14:50:15 - 26-Oct-26
Unknown* 0 $32.17 OTC Trade
 14:30:57 - 26-Oct-26
Unknown* 6 $32.27 SI Trade
 14:21:23 - 26-Oct-26
Unknown* 0 $32.12 OTC Trade
 14:13:01 - 26-Oct-26
Unknown* 0 $32.12 OTC Trade
 14:13:01 - 26-Oct-26
Unknown* 6 $32.02 SI Trade
 14:10:40 - 26-Oct-26
Unknown* 0 $31.80 SI Trade
 14:01:45 - 26-Oct-26
Unknown* 10 $31.80 SI Trade
 14:01:17 - 26-Oct-26
Unknown* 1 $32.09 SI Trade
 13:30:01 - 26-Oct-26
Unknown* 0 $32.09 SI Trade
 13:30:01 - 26-Oct-26
Unknown* 0 $32.09 SI Trade
 13:30:01 - 26-Oct-26
Unknown* 0 $32.09 SI Trade
 13:30:01 - 26-Oct-26
Unknown* 20 $31.47 OTC Trade
 13:30:00 - 26-Oct-26
Unknown* 2 $32.05 SI Trade
 13:24:59 - 26-Oct-26
Unknown* 2 $32.17 SI Trade
 20:55:06 - 23-Oct-26
Unknown* 8 $32.585 OTC Trade
 20:34:40 - 23-Oct-26
Unknown* 6 $32.52 SI Trade
 20:34:39 - 23-Oct-26
Unknown* 44 $32.751 OTC Trade
 20:11:17 - 23-Oct-26
Unknown* 0 $32.84 OTC Trade
 20:04:41 - 23-Oct-26
Unknown* 20 $32.965 OTC Trade
 19:58:30 - 23-Oct-26
Unknown* 20 $32.935 OTC Trade
 19:51:16 - 23-Oct-26
Unknown* 20 $32.85 OTC Trade
 19:50:14 - 23-Oct-26
Unknown* 1 $32.73 SI Trade
 19:49:58 - 23-Oct-26
Unknown* 10 $32.73 SI Trade
 19:49:53 - 23-Oct-26
Unknown* 10 $32.73 SI Trade
 19:49:40 - 23-Oct-26
Unknown* 20 $32.77 OTC Trade
 19:47:29 - 23-Oct-26
Unknown* 19 $32.76 OTC Trade
 19:46:14 - 23-Oct-26
Unknown* 20 $32.815 OTC Trade
 19:43:47 - 23-Oct-26
Unknown* 20 $32.765 OTC Trade
 19:38:49 - 23-Oct-26
Unknown* 13 $32.7642 OTC Trade
 19:35:19 - 23-Oct-26
Unknown* 13 $32.7642 OTC Trade
 19:35:19 - 23-Oct-26
Unknown* 3 $32.92 SI Trade
 19:27:33 - 23-Oct-26
Unknown* 6 $32.12836 Currency Conversion
Negotiated Trade
 18:16:43 - 23-Oct-26
Unknown* 2 $32.32 SI Trade
 18:05:13 - 23-Oct-26
Unknown* 100 $31.991 OTC Trade
 17:17:57 - 23-Oct-26
Unknown* 0 $32.10 SI Trade
 17:16:25 - 23-Oct-26
Unknown* 6 $32.38 SI Trade
 17:00:14 - 23-Oct-26
Unknown* 50 $32.135 OTC Trade
 16:32:13 - 23-Oct-26
Unknown* 2 $32.51 SI Trade
 16:10:22 - 23-Oct-26
Unknown* 6 $32.88 SI Trade
 16:05:08 - 23-Oct-26
Unknown* 3 $32.60 SI Trade
 16:00:57 - 23-Oct-26
Unknown* 3 $32.60 SI Trade
 16:00:57 - 23-Oct-26
Unknown* 2 $32.66 OTC Trade
 15:57:32 - 23-Oct-26
Unknown* 5 $32.54 SI Trade
 15:55:46 - 23-Oct-26
Unknown* 0 $33.37 SI Trade
 15:26:39 - 23-Oct-26
Unknown* 0 $33.57 SI Trade
 15:21:15 - 23-Oct-26
Unknown* 2 $33.57 SI Trade
 15:21:15 - 23-Oct-26
Unknown* 9 $33.57 SI Trade
 15:21:12 - 23-Oct-26
Unknown* 14 $33.66 OTC Trade
 15:02:36 - 23-Oct-26
Unknown* 0 $34.86 OTC Trade
 14:42:46 - 23-Oct-26
Unknown* 0 $33.83 SI Trade
 14:40:15 - 23-Oct-26
Unknown* 1 $33.15 SI Trade
 14:35:49 - 23-Oct-26
Unknown* 1 $34.18037 OTC Trade
 14:30:58 - 23-Oct-26
Unknown* 0 $35.10 SI Trade
 14:30:16 - 23-Oct-26
Unknown* 2 $34.21 SI Trade
 14:30:16 - 23-Oct-26
Unknown* 0 $34.71 OTC Trade
 14:30:16 - 23-Oct-26
Unknown* 0 $34.4555 OTC Trade
 14:30:16 - 23-Oct-26
Unknown* 8 $34.40 OTC Trade
 22:40:29 - 22-Oct-26
Unknown* 5 $34.40 SI Trade
 22:40:28 - 22-Oct-26
Unknown* 6 $33.289 OTC Trade
 20:56:59 - 22-Oct-26
Unknown* 10 $33.03 OTC Trade
 20:50:03 - 22-Oct-26
Unknown* 3 $33.22 SI Trade
 20:39:47 - 22-Oct-26
Unknown* 10 $33.135 OTC Trade
 20:31:26 - 22-Oct-26
Unknown* 10 $32.935 OTC Trade
 20:29:15 - 22-Oct-26
Unknown* 0 $33.10 SI Trade
 19:58:29 - 22-Oct-26
Unknown* 0 $33.22 SI Trade
 19:22:47 - 22-Oct-26
Unknown* 1 $33.75687 Currency Conversion
Negotiated Trade
 18:10:22 - 22-Oct-26
Unknown* 90 $33.20 OTC Trade
 15:22:40 - 22-Oct-26
Unknown* 10 $33.201 OTC Trade
 15:22:40 - 22-Oct-26
Unknown* 1 $33.4794 Currency Conversion
Negotiated Trade
 15:11:16 - 22-Oct-26
Unknown* 4 $33.545 OTC Trade
 15:08:11 - 22-Oct-26
Unknown* 17 $33.60 OTC Trade
 14:38:16 - 22-Oct-26
Unknown* 4 $34.40 OTC Trade
 14:30:04 - 22-Oct-26
Unknown* 1 $33.80 SI Trade
 14:30:01 - 22-Oct-26
FTSE 100 Latest
Value10,673.94
Change-108.72