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!

Sony Adr Rep 1 (0L83) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 2 $24.8614 Negotiated Trade
OTC Trade
 19:14:24 - 01-Sep-26
Unknown* 76 $24.8605 OTC Trade
 19:14:05 - 01-Sep-26
Unknown* 1 $24.8786 Negotiated Trade
OTC Trade
 19:14:01 - 01-Sep-26
Unknown* 1 $24.88 SI Trade
 19:13:25 - 01-Sep-26
Unknown* 0 $24.87 OTC Trade
 19:12:53 - 01-Sep-26
Unknown* 0 $24.87 OTC Trade
 19:12:53 - 01-Sep-26
Unknown* 10 $24.87 SI Trade
 19:11:49 - 01-Sep-26
Unknown* 0 $24.88 OTC Trade
 19:11:22 - 01-Sep-26
Unknown* 1 $24.878 OTC Trade
 19:11:22 - 01-Sep-26
Unknown* 43 $24.8795 OTC Trade
 19:11:22 - 01-Sep-26
Unknown* 0 $24.88 SI Trade
 19:10:09 - 01-Sep-26
Unknown* 0 $24.87 SI Trade
 19:08:11 - 01-Sep-26
Unknown* 9 $24.8886 Negotiated Trade
OTC Trade
 19:07:45 - 01-Sep-26
Unknown* 0 $24.88 SI Trade
 19:07:37 - 01-Sep-26
Unknown* 5 $24.89 SI Trade
 19:07:16 - 01-Sep-26
Unknown* 40 $24.8895 OTC Trade
 19:07:12 - 01-Sep-26
Unknown* 0 $24.89 OTC Trade
 19:06:34 - 01-Sep-26
Unknown* 0 $24.88 SI Trade
 19:06:13 - 01-Sep-26
Unknown* 0 $24.88 SI Trade
 19:06:10 - 01-Sep-26
Unknown* 0 $24.88 OTC Trade
 19:05:13 - 01-Sep-26
Unknown* 0 $24.88 OTC Trade
 19:05:13 - 01-Sep-26
Unknown* 10 $24.88 SI Trade
 19:03:52 - 01-Sep-26
Unknown* 2 $24.885 OTC Trade
 19:02:53 - 01-Sep-26
Unknown* 1 $24.885 OTC Trade
 19:02:53 - 01-Sep-26
Unknown* 152 $24.89 SI Trade
 19:01:21 - 01-Sep-26
Unknown* 0 $24.91 SI Trade
 19:01:10 - 01-Sep-26
Unknown* 0 $24.91 SI Trade
 19:01:04 - 01-Sep-26
Unknown* 0 $24.90 SI Trade
 19:00:14 - 01-Sep-26
Unknown* 156 $24.91 SI Trade
 19:00:09 - 01-Sep-26
Unknown* 0 $24.91 SI Trade
 18:59:13 - 01-Sep-26
Unknown* 1 $24.91 SI Trade
 18:55:58 - 01-Sep-26
Unknown* 0 $24.91 SI Trade
 18:53:37 - 01-Sep-26
Unknown* 2 $24.91 SI Trade
 18:53:19 - 01-Sep-26
Unknown* 2 $24.92 SI Trade
 18:52:52 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:52:15 - 01-Sep-26
Unknown* 1 $24.9186 Negotiated Trade
OTC Trade
 18:51:28 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:51:05 - 01-Sep-26
Unknown* 1 $24.92 SI Trade
 18:50:24 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:48:51 - 01-Sep-26
Unknown* 2 $24.93 SI Trade
 18:48:28 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 18:46:33 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:46:28 - 01-Sep-26
Unknown* 2 $24.92 OTC Trade
 18:45:16 - 01-Sep-26
Unknown* 4 $24.93 SI Trade
 18:44:58 - 01-Sep-26
Unknown* 15 $24.9286 Negotiated Trade
OTC Trade
 18:44:49 - 01-Sep-26
Unknown* 281 $24.91791 OTC Trade
 18:43:12 - 01-Sep-26
Unknown* 281 $24.97532 Currency Conversion
OTC Trade
 18:43:12 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:42:36 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:42:29 - 01-Sep-26
Unknown* 1 $24.91 SI Trade
 18:42:21 - 01-Sep-26
Unknown* 250 $24.91 OTC Trade
 18:39:21 - 01-Sep-26
Unknown* 1 $24.91 OTC Trade
 18:39:08 - 01-Sep-26
Unknown* 0 $24.91 OTC Trade
 18:38:06 - 01-Sep-26
Unknown* 0 $24.92 OTC Trade
 18:37:31 - 01-Sep-26
Unknown* 1 $24.9114 Negotiated Trade
OTC Trade
 18:37:25 - 01-Sep-26
Unknown* 0 $24.91 OTC Trade
 18:37:23 - 01-Sep-26
Unknown* 2 $24.9114 Negotiated Trade
OTC Trade
 18:36:43 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:36:17 - 01-Sep-26
Unknown* 9 $24.9014 Negotiated Trade
OTC Trade
 18:35:23 - 01-Sep-26
Unknown* 4 $24.90 OTC Trade
 18:35:19 - 01-Sep-26
Unknown* 0 $24.90 SI Trade
 18:34:33 - 01-Sep-26
Unknown* 11 $24.90 SI Trade
 18:32:48 - 01-Sep-26
Unknown* 36 $24.9095 OTC Trade
 18:32:47 - 01-Sep-26
Unknown* 2 $24.90 SI Trade
 18:32:40 - 01-Sep-26
Unknown* 0 $24.91 SI Trade
 18:29:58 - 01-Sep-26
Unknown* 1 $24.9286 Negotiated Trade
OTC Trade
 18:28:37 - 01-Sep-26
Unknown* 5 $24.94 SI Trade
 18:28:16 - 01-Sep-26
Unknown* 1 $24.92 SI Trade
 18:27:19 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 18:27:13 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:24:49 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 18:23:29 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:22:17 - 01-Sep-26
Unknown* 1 $24.9386 Negotiated Trade
OTC Trade
 18:21:44 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 18:21:35 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 18:21:22 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 18:21:20 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 18:19:19 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 18:19:19 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 18:19:19 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 18:19:18 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 18:18:04 - 01-Sep-26
Unknown* 50 $24.9274 OTC Trade
 18:17:51 - 01-Sep-26
Unknown* 50 $24.928 OTC Trade
 18:17:51 - 01-Sep-26
Unknown* 12 $24.9214 Negotiated Trade
OTC Trade
 18:17:38 - 01-Sep-26
Unknown* 6 $24.93 SI Trade
 18:17:19 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 18:17:09 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 18:17:09 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 18:17:09 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 18:17:09 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 18:17:09 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 18:16:21 - 01-Sep-26
Unknown* 4 $24.9314 Negotiated Trade
OTC Trade
 18:14:29 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:14:10 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 18:14:03 - 01-Sep-26
Unknown* 40 $24.95 OTC Trade
 18:13:35 - 01-Sep-26
Unknown* 1 $24.9486 Negotiated Trade
OTC Trade
 18:13:30 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 18:11:16 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:10:38 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:10:17 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:10:15 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 18:08:57 - 01-Sep-26
Unknown* 1 $24.92 SI Trade
 18:08:11 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 18:08:06 - 01-Sep-26
Unknown* 47 $24.92 SI Trade
 18:08:04 - 01-Sep-26
Unknown* 0 $24.92 OTC Trade
 18:07:52 - 01-Sep-26
Unknown* 0 $24.92 OTC Trade
 18:07:52 - 01-Sep-26
Unknown* 0 $24.92 OTC Trade
 18:06:54 - 01-Sep-26
Unknown* 0 $24.92 SI Trade
 18:05:52 - 01-Sep-26
Unknown* 42 $24.9214 Negotiated Trade
OTC Trade
 18:05:21 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 18:05:19 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 18:05:05 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:05:00 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:04:40 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:04:18 - 01-Sep-26
Unknown* 1 $24.94 SI Trade
 18:03:46 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 18:03:07 - 01-Sep-26
Unknown* 1 $24.94 OTC Trade
 18:03:03 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:02:34 - 01-Sep-26
Unknown* 2 $24.93 SI Trade
 18:02:33 - 01-Sep-26
Unknown* 5 $24.94 SI Trade
 18:01:52 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 18:01:01 - 01-Sep-26
Unknown* 10 $24.93 SI Trade
 18:00:34 - 01-Sep-26
Unknown* 188 $24.9314 Negotiated Trade
OTC Trade
 17:59:15 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:59:02 - 01-Sep-26
Unknown* 2 $24.9486 Negotiated Trade
OTC Trade
 17:58:55 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 17:58:18 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:57:34 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:56:55 - 01-Sep-26
Unknown* 10 $24.93 SI Trade
 17:54:41 - 01-Sep-26
Unknown* 5 $24.94 SI Trade
 17:54:35 - 01-Sep-26
Unknown* 2 $24.94 SI Trade
 17:53:49 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:53:35 - 01-Sep-26
Unknown* 1 $24.9386 Negotiated Trade
OTC Trade
 17:53:02 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 17:52:58 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:52:53 - 01-Sep-26
Unknown* 2 $24.95 SI Trade
 17:51:42 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:50:24 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 17:50:02 - 01-Sep-26
Unknown* 2 $24.94 SI Trade
 17:49:13 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:48:24 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:48:24 - 01-Sep-26
Unknown* 0 $24.95 SI Trade
 17:48:13 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:47:56 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:47:56 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:47:56 - 01-Sep-26
Unknown* 0 $24.95 SI Trade
 17:47:46 - 01-Sep-26
Unknown* 0 $24.95 SI Trade
 17:47:30 - 01-Sep-26
Unknown* 5 $24.9414 Negotiated Trade
OTC Trade
 17:47:21 - 01-Sep-26
Unknown* 155 $24.94 OTC Trade
 17:47:07 - 01-Sep-26
Unknown* 1 $24.95 SI Trade
 17:46:40 - 01-Sep-26
Unknown* 0 $24.95 SI Trade
 17:45:52 - 01-Sep-26
Unknown* 0 $24.95 SI Trade
 17:45:42 - 01-Sep-26
Unknown* 2 $24.9486 Negotiated Trade
OTC Trade
 17:45:32 - 01-Sep-26
Unknown* 3 $24.95 OTC Trade
 17:43:59 - 01-Sep-26
Unknown* 0 $24.95 OTC Trade
 17:42:28 - 01-Sep-26
Unknown* 0 $24.95 OTC Trade
 17:42:28 - 01-Sep-26
Unknown* 0 $24.95 OTC Trade
 17:42:28 - 01-Sep-26
Unknown* 3 $24.9586 Negotiated Trade
OTC Trade
 17:41:55 - 01-Sep-26
Unknown* 11 $24.95 SI Trade
 17:41:28 - 01-Sep-26
Unknown* 0 $24.96 OTC Trade
 17:41:25 - 01-Sep-26
Unknown* 2 $24.9514 Negotiated Trade
OTC Trade
 17:41:06 - 01-Sep-26
Unknown* 0 $24.95 SI Trade
 17:39:42 - 01-Sep-26
Unknown* 2 $24.95 SI Trade
 17:39:24 - 01-Sep-26
Unknown* 4 $24.93 OTC Trade
 17:35:33 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 17:35:29 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 17:35:12 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 17:33:10 - 01-Sep-26
Unknown* 300 $24.94 OTC Trade
 17:32:33 - 01-Sep-26
Unknown* 1 $24.9302 OTC Trade
 17:30:27 - 01-Sep-26
Unknown* 6 $24.935 OTC Trade
 17:30:27 - 01-Sep-26
Unknown* 3 $24.9301 OTC Trade
 17:30:27 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:29:42 - 01-Sep-26
Unknown* 1 $24.94 SI Trade
 17:29:29 - 01-Sep-26
Unknown* 4 $24.9486 Negotiated Trade
OTC Trade
 17:28:55 - 01-Sep-26
Unknown* 1 $24.9495 OTC Trade
 17:26:16 - 01-Sep-26
Unknown* 9 $24.9486 Negotiated Trade
OTC Trade
 17:26:15 - 01-Sep-26
Unknown* 0 $24.94 SI Trade
 17:25:30 - 01-Sep-26
Unknown* 2 $24.935 OTC Trade
 17:24:41 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 17:24:41 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 17:24:40 - 01-Sep-26
Unknown* 6 $24.9313 OTC Trade
 17:24:40 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 17:24:40 - 01-Sep-26
Unknown* 1 $24.935 OTC Trade
 17:24:40 - 01-Sep-26
Unknown* 0 $24.94 OTC Trade
 17:23:39 - 01-Sep-26
Unknown* 1 $24.93 SI Trade
 17:22:52 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:22:36 - 01-Sep-26
Unknown* 86 $24.9386 Negotiated Trade
OTC Trade
 17:22:24 - 01-Sep-26
Unknown* 3 $24.935 OTC Trade
 17:21:45 - 01-Sep-26
Unknown* 5 $24.94 SI Trade
 17:21:40 - 01-Sep-26
Unknown* 2 $24.94 OTC Trade
 17:21:36 - 01-Sep-26
Unknown* 0 $24.93 OTC Trade
 17:21:18 - 01-Sep-26
Unknown* 11 $24.935 OTC Trade
 17:21:18 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:19:50 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:18:43 - 01-Sep-26
Unknown* 230 $24.9306 OTC Trade
 17:18:11 - 01-Sep-26
Unknown* 3 $24.94 SI Trade
 17:17:15 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:16:59 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:16:31 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:15:07 - 01-Sep-26
Unknown* 0 $24.93 SI Trade
 17:14:11 - 01-Sep-26
FTSE 100 Latest
Value10,789.28
Change-34.98