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!

Sm Energy Ord (0KZA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 36 $33.83 OTC Trade
 15:26:02 - 14-Aug-26
Unknown* 1 $33.63027 Currency Conversion
Negotiated Trade
 15:25:53 - 14-Aug-26
Unknown* 1 $33.69654 Currency Conversion
Negotiated Trade
 15:25:53 - 14-Aug-26
Unknown* 0 $33.86 OTC Trade
 15:22:39 - 14-Aug-26
Unknown* 0 $33.85 OTC Trade
 15:22:39 - 14-Aug-26
Unknown* 0 $33.78 SI Trade
 15:20:30 - 14-Aug-26
Unknown* 172 $33.7628 Negotiated Trade
OTC Trade
 15:17:18 - 14-Aug-26
Unknown* 78 $33.9113 OTC Trade
 15:13:23 - 14-Aug-26
Unknown* 0 $33.88 SI Trade
 15:11:13 - 14-Aug-26
Unknown* 0 $33.81 SI Trade
 15:11:00 - 14-Aug-26
Unknown* 0 $33.77 SI Trade
 15:07:55 - 14-Aug-26
Unknown* 0 $33.70 SI Trade
 15:07:01 - 14-Aug-26
Unknown* 0 $33.70 SI Trade
 15:04:05 - 14-Aug-26
Unknown* 0 $33.59 SI Trade
 15:02:15 - 14-Aug-26
Unknown* 0 $33.55 SI Trade
 15:02:02 - 14-Aug-26
Unknown* 20 $33.55 OTC Trade
 15:01:39 - 14-Aug-26
Unknown* 10 $33.5695 OTC Trade
 14:59:38 - 14-Aug-26
Unknown* 0 $33.51 SI Trade
 14:57:00 - 14-Aug-26
Unknown* 10 $33.538 OTC Trade
 14:56:22 - 14-Aug-26
Unknown* 10 $33.538 OTC Trade
 14:56:21 - 14-Aug-26
Unknown* 10 $33.528 OTC Trade
 14:56:19 - 14-Aug-26
Unknown* 3 $33.52 OTC Trade
 14:56:11 - 14-Aug-26
Unknown* 7 $33.52 OTC Trade
 14:55:54 - 14-Aug-26
Unknown* 65 $33.28 OTC Trade
 14:50:51 - 14-Aug-26
Unknown* 2 $33.31 OTC Trade
 14:49:07 - 14-Aug-26
Unknown* 60 $33.3329 OTC Trade
 14:48:43 - 14-Aug-26
Unknown* 100 $33.3195 OTC Trade
 14:47:12 - 14-Aug-26
Unknown* 100 $33.32 OTC Trade
 14:44:37 - 14-Aug-26
Unknown* 0 $33.30 SI Trade
 14:44:37 - 14-Aug-26
Unknown* 2 $33.32 OTC Trade
 14:44:22 - 14-Aug-26
Unknown* 0 $33.24 SI Trade
 14:41:37 - 14-Aug-26
Unknown* 40 $33.178 OTC Trade
 14:40:51 - 14-Aug-26
Unknown* 40 $33.1748 OTC Trade
 14:40:50 - 14-Aug-26
Unknown* 10 $33.1674 OTC Trade
 14:40:38 - 14-Aug-26
Unknown* 10 $33.168 OTC Trade
 14:40:38 - 14-Aug-26
Unknown* 5 $33.10 SI Trade
 14:38:45 - 14-Aug-26
Unknown* 140 $33.02 OTC Trade
 14:36:57 - 14-Aug-26
Unknown* 21 $33.015 OTC Trade
 14:35:53 - 14-Aug-26
Unknown* 1,000 $32.7873 OTC Trade
 14:33:00 - 14-Aug-26
Unknown* 0 $32.97 SI Trade
 14:31:12 - 14-Aug-26
Unknown* 0 $32.76 OTC Trade
 14:30:17 - 14-Aug-26
Unknown* 0 $32.76 OTC Trade
 14:30:17 - 14-Aug-26
Unknown* 0 $32.76 OTC Trade
 14:30:17 - 14-Aug-26
Unknown* 0 $32.97 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 0 $32.97 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 0 $32.97 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 2 $32.94 Negotiated Trade
OTC Trade
 14:30:01 - 14-Aug-26
Unknown* 34 $32.44 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 0 $32.97 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 2 $32.97 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 0 $32.97 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 0 $32.97 SI Trade
 14:30:01 - 14-Aug-26
Unknown* 0 $32.50 SI Trade
 14:10:02 - 14-Aug-26
Unknown* 2 $32.12 SI Trade
 20:41:52 - 13-Aug-26
Unknown* 99 $32.10 SI Trade
 20:34:33 - 13-Aug-26
Unknown* 231 $32.1605 OTC Trade
 20:06:28 - 13-Aug-26
Unknown* 4 $32.0105 OTC Trade
 19:32:23 - 13-Aug-26
Unknown* 0 $32.00 SI Trade
 19:12:07 - 13-Aug-26
Unknown* 0 $32.01 SI Trade
 19:10:11 - 13-Aug-26
Unknown* 7 $32.05 SI Trade
 19:09:18 - 13-Aug-26
Unknown* 35 $32.1087 OTC Trade
 18:57:18 - 13-Aug-26
Unknown* 6 $32.13 OTC Trade
 18:40:21 - 13-Aug-26
Unknown* 0 $32.01 SI Trade
 18:18:18 - 13-Aug-26
Unknown* 3 $32.05 OTC Trade
 18:05:03 - 13-Aug-26
Unknown* 3 $32.08 OTC Trade
 18:04:47 - 13-Aug-26
Unknown* 55 $31.875 OTC Trade
 17:51:57 - 13-Aug-26
Unknown* 6 $32.08 SI Trade
 17:34:35 - 13-Aug-26
Unknown* 515 $32.1128 Negotiated Trade
OTC Trade
 17:33:14 - 13-Aug-26
Unknown* 1 $32.20 SI Trade
 17:28:40 - 13-Aug-26
Unknown* 0 $32.23 OTC Trade
 17:15:21 - 13-Aug-26
Unknown* 0 $32.23 OTC Trade
 17:15:21 - 13-Aug-26
Unknown* 0 $32.23 OTC Trade
 17:15:20 - 13-Aug-26
Unknown* 0 $32.23 OTC Trade
 17:15:20 - 13-Aug-26
Unknown* 0 $32.23 OTC Trade
 17:15:20 - 13-Aug-26
Unknown* 0 $32.23 OTC Trade
 17:15:20 - 13-Aug-26
Unknown* 110 $32.245 OTC Trade
 17:12:30 - 13-Aug-26
Unknown* 20 $32.2695 OTC Trade
 16:55:07 - 13-Aug-26
Unknown* 20 $32.2695 OTC Trade
 16:55:05 - 13-Aug-26
Unknown* 18 $32.2678 OTC Trade
 16:54:08 - 13-Aug-26
Unknown* 2 $32.268 OTC Trade
 16:54:08 - 13-Aug-26
Unknown* 50 $32.2695 OTC Trade
 16:54:00 - 13-Aug-26
Unknown* 120 $32.2405 OTC Trade
 16:53:33 - 13-Aug-26
Unknown* 50 $32.268 OTC Trade
 16:52:05 - 13-Aug-26
Unknown* 50 $32.2495 OTC Trade
 16:51:30 - 13-Aug-26
Unknown* 10 $32.2495 OTC Trade
 16:51:23 - 13-Aug-26
Unknown* 5 $32.24 OTC Trade
 16:51:20 - 13-Aug-26
Unknown* 10 $32.2495 OTC Trade
 16:48:36 - 13-Aug-26
Unknown* 178 $32.2205 OTC Trade
 16:47:16 - 13-Aug-26
Unknown* 11 $32.23 OTC Trade
 16:44:20 - 13-Aug-26
Unknown* 20 $32.20 SI Trade
 16:26:11 - 13-Aug-26
Unknown* 0 $32.19 SI Trade
 16:25:08 - 13-Aug-26
Unknown* 0 $32.10 OTC Trade
 16:23:14 - 13-Aug-26
Unknown* 10 $32.1482 OTC Trade
 16:19:43 - 13-Aug-26
Unknown* 5 $32.15 OTC Trade
 16:18:42 - 13-Aug-26
Unknown* 0 $32.11 SI Trade
 16:14:27 - 13-Aug-26
Unknown* 0 $32.02 SI Trade
 15:53:23 - 13-Aug-26
Unknown* 11 $31.9826 OTC Trade
 15:52:57 - 13-Aug-26
Unknown* 0 $31.85 SI Trade
 15:43:52 - 13-Aug-26
Unknown* 1 $31.88 OTC Trade
 15:41:25 - 13-Aug-26
Unknown* 1 $31.85235 Currency Conversion
Negotiated Trade
 15:26:11 - 13-Aug-26
Unknown* 1 $31.91683 Currency Conversion
Negotiated Trade
 15:26:11 - 13-Aug-26
Unknown* 12 $31.94 SI Trade
 15:15:04 - 13-Aug-26
Unknown* 0 $31.84 SI Trade
 15:05:38 - 13-Aug-26
Unknown* 0 $32.10 SI Trade
 14:55:12 - 13-Aug-26
Unknown* 94 $32.2205 OTC Trade
 14:51:47 - 13-Aug-26
Unknown* 0 $32.38 OTC Trade
 14:50:54 - 13-Aug-26
Unknown* 0 $32.38 OTC Trade
 14:50:54 - 13-Aug-26
Unknown* 7 $32.27 SI Trade
 14:41:58 - 13-Aug-26
Unknown* 500 $32.2362 OTC Trade
 14:36:59 - 13-Aug-26
Unknown* 6 $32.38 OTC Trade
 14:36:41 - 13-Aug-26
Unknown* 14 $32.40787 OTC Trade
 14:30:47 - 13-Aug-26
Unknown* 1 $32.43213 OTC Trade
 14:30:47 - 13-Aug-26
Unknown* 3 $32.42 Negotiated Trade
OTC Trade
 14:30:01 - 13-Aug-26
Unknown* 0 $32.60 SI Trade
 14:30:01 - 13-Aug-26
Unknown* 1 $32.60 SI Trade
 14:30:01 - 13-Aug-26
Unknown* 0 $32.60 SI Trade
 14:30:01 - 13-Aug-26
Unknown* 0 $32.60 SI Trade
 14:30:01 - 13-Aug-26
Unknown* 0 $32.60 SI Trade
 14:30:01 - 13-Aug-26
Unknown* 418 $32.47 OTC Trade
 14:17:45 - 13-Aug-26
Unknown* 1,074 $32.42 SI Trade
 11:46:28 - 13-Aug-26
Unknown* -1,074 $0.00 SI Trade
Correction
 11:46:28 - 13-Aug-26
Unknown* 1,074 $0.00 SI Trade
 11:46:28 - 13-Aug-26
Unknown* 2 $32.96 SI Trade
 09:00:01 - 13-Aug-26
Unknown* 94 $32.50 OTC Trade
 06:33:01 - 13-Aug-26
Unknown* 0 $32.38 OTC Trade
 20:28:51 - 12-Aug-26
Unknown* 6 $32.3776 OTC Trade
 19:46:26 - 12-Aug-26
Unknown* 20 $32.3605 OTC Trade
 19:42:24 - 12-Aug-26
Unknown* 200 $32.445 OTC Trade
 19:31:44 - 12-Aug-26
Unknown* 4 $32.48 SI Trade
 19:28:13 - 12-Aug-26
Unknown* 3 $32.43 SI Trade
 19:17:34 - 12-Aug-26
Unknown* 4 $32.4205 OTC Trade
 19:17:04 - 12-Aug-26
Unknown* 100 $32.43 OTC Trade
 19:12:06 - 12-Aug-26
Unknown* 100 $32.43 OTC Trade
 19:12:06 - 12-Aug-26
Unknown* 200 $32.431 OTC Trade
 19:12:06 - 12-Aug-26
Unknown* 10 $32.3613 OTC Trade
 18:40:16 - 12-Aug-26
Unknown* 0 $32.34 OTC Trade
 18:37:49 - 12-Aug-26
Unknown* 0 $32.34 OTC Trade
 18:37:49 - 12-Aug-26
Unknown* 0 $32.34 OTC Trade
 18:37:49 - 12-Aug-26
Unknown* 30 $32.3275 OTC Trade
 18:33:48 - 12-Aug-26
Unknown* 260 $32.33 OTC Trade
 18:05:48 - 12-Aug-26
Unknown* 1 $32.36 OTC Trade
 17:51:40 - 12-Aug-26
Unknown* 10 $32.4305 OTC Trade
 17:45:28 - 12-Aug-26
Unknown* 80 $32.4305 OTC Trade
 17:45:28 - 12-Aug-26
Unknown* 15 $32.4705 OTC Trade
 17:45:17 - 12-Aug-26
Unknown* 5 $32.56 SI Trade
 17:36:37 - 12-Aug-26
Unknown* 1 $32.67 SI Trade
 17:25:39 - 12-Aug-26
Unknown* 45 $32.66 SI Trade
 17:25:12 - 12-Aug-26
Unknown* 8 $32.62 SI Trade
 17:24:19 - 12-Aug-26
Unknown* 147 $32.5114 Negotiated Trade
OTC Trade
 17:15:11 - 12-Aug-26
Unknown* 10 $32.51 OTC Trade
 17:15:03 - 12-Aug-26
Unknown* 100 $32.51 OTC Trade
 17:08:11 - 12-Aug-26
Unknown* 20 $32.48 OTC Trade
 16:59:45 - 12-Aug-26
Unknown* 430 $32.505 OTC Trade
 16:51:23 - 12-Aug-26
Unknown* 70 $32.505 OTC Trade
 16:51:23 - 12-Aug-26
Unknown* 500 $32.505 OTC Trade
 16:51:23 - 12-Aug-26
Unknown* 67 $32.4951 OTC Trade
 16:39:35 - 12-Aug-26
Unknown* 20 $32.5605 OTC Trade
 16:38:23 - 12-Aug-26
Unknown* 67 $32.58 OTC Trade
 16:38:16 - 12-Aug-26
Unknown* 80 $32.56 OTC Trade
 16:36:10 - 12-Aug-26
Unknown* 18 $32.52983 Currency Conversion
Negotiated Trade
 16:23:29 - 12-Aug-26
Unknown* 73 $32.5366 OTC Trade
 15:59:51 - 12-Aug-26
Unknown* 3 $32.53 OTC Trade
 15:59:25 - 12-Aug-26
Unknown* 0 $32.54 SI Trade
 15:57:10 - 12-Aug-26
Unknown* 15 $32.35 OTC Trade
 15:34:25 - 12-Aug-26
Unknown* 1,000 $32.285 OTC Trade
 15:33:13 - 12-Aug-26
Unknown* 8 $32.29 OTC Trade
 15:29:43 - 12-Aug-26
Unknown* 1 $32.37572 Currency Conversion
Negotiated Trade
 15:21:52 - 12-Aug-26
Unknown* 1 $32.48 SI Trade
 15:19:12 - 12-Aug-26
Unknown* 342 $32.53 OTC Trade
 15:15:36 - 12-Aug-26
Unknown* 378 $32.53 OTC Trade
 15:15:36 - 12-Aug-26
Unknown* 32 $32.51851 OTC Trade
 15:07:39 - 12-Aug-26
Unknown* 299 $32.54 OTC Trade
 15:07:29 - 12-Aug-26
Unknown* 400 $32.54 OTC Trade
 15:07:29 - 12-Aug-26
Unknown* 300 $32.54 OTC Trade
 15:07:29 - 12-Aug-26
Unknown* 0 $32.62 OTC Trade
 15:04:35 - 12-Aug-26
Unknown* 400 $32.5903 OTC Trade
 15:04:05 - 12-Aug-26
Unknown* 0 $32.45 SI Trade
 14:59:25 - 12-Aug-26
Unknown* 0 $32.43 SI Trade
 14:57:49 - 12-Aug-26
Unknown* 500 $32.4863 OTC Trade
 14:56:34 - 12-Aug-26
Unknown* 15 $32.48 OTC Trade
 14:56:02 - 12-Aug-26
Unknown* 1 $32.46 OTC Trade
 14:55:47 - 12-Aug-26
Unknown* 1 $32.49 OTC Trade
 14:55:35 - 12-Aug-26
Unknown* 3 $32.53 OTC Trade
 14:54:51 - 12-Aug-26
Unknown* 3 $32.56 OTC Trade
 14:54:43 - 12-Aug-26
Unknown* 3 $32.59 OTC Trade
 14:54:35 - 12-Aug-26
Unknown* 3 $32.55 OTC Trade
 14:54:25 - 12-Aug-26
Unknown* 0 $32.62 OTC Trade
 14:53:50 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.60 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.60 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.60 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.60 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.57 OTC Trade
 14:53:14 - 12-Aug-26
Unknown* 0 $32.60 OTC Trade
 14:53:14 - 12-Aug-26
FTSE 100 Latest
Value10,764.71
Change-7.96