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!

Dnb Ord (0O84) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,674 276.50212 SI Trade
Negotiated Trade
 17:13:09 - 16-Dec-25
Unknown* 10,568 275.90132 SI Trade
Negotiated Trade
 17:13:06 - 16-Dec-25
Unknown* 1,165 276.72622 SI Trade
Negotiated Trade
 17:13:04 - 16-Dec-25
Unknown* 641 278.10278 SI Trade
Negotiated Trade
 17:07:42 - 16-Dec-25
Unknown* 12,122 275.817 SI Trade
Negotiated Trade
 17:07:21 - 16-Dec-25
Unknown* 5,949 276.01686 SI Trade
Negotiated Trade
 17:04:33 - 16-Dec-25
Unknown* 412 274.50 OTC Trade
 15:25:11 - 16-Dec-25
Unknown* 117 274.80 SI Trade
 15:19:17 - 16-Dec-25
Unknown* 3 274.80 SI Trade
 15:17:35 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:16:48 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:52 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:41 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:30 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:30 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:30 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:30 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:30 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:30 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:30 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:29 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:28 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:28 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:28 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:28 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:28 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:15:28 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:12 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:15:11 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:14:28 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:58 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:58 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:58 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:58 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:57 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:57 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:57 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:57 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:57 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:13:57 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:55 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:13:54 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:01 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:01 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:01 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:01 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:01 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:01 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:01 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:00 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:00 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:13:00 - 16-Dec-25
Unknown* 2 274.90 SI Trade
 15:12:45 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:11:34 - 16-Dec-25
Unknown* 814 274.80 SI Trade
 15:11:26 - 16-Dec-25
Unknown* 92 274.70 SI Trade
 15:11:12 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 0 274.50 OTC Trade
 15:09:19 - 16-Dec-25
Unknown* 47 274.55 SI Trade
 15:08:40 - 16-Dec-25
Unknown* 31 274.55 SI Trade
 15:08:12 - 16-Dec-25
Unknown* 69 274.55 SI Trade
 15:07:10 - 16-Dec-25
Unknown* 208 274.55 SI Trade
 15:06:26 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 0 274.60 OTC Trade
 15:06:23 - 16-Dec-25
Unknown* 365 274.60 SI Trade
 15:05:26 - 16-Dec-25
Unknown* 45 274.55 SI Trade
 15:03:52 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:49 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:49 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:49 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:49 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:48 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:48 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:48 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:48 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:48 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:48 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:25 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:25 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 0 274.70 OTC Trade
 15:03:24 - 16-Dec-25
Unknown* 190 274.60 SI Trade
 15:03:20 - 16-Dec-25
Unknown* 153 274.60 OTC Trade
 15:03:20 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 0 274.80 OTC Trade
 15:02:40 - 16-Dec-25
Unknown* 39 275.00 SI Trade
 15:02:35 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:50 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:50 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:50 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:50 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:50 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:50 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:50 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:49 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:49 - 16-Dec-25
Unknown* 0 274.90 OTC Trade
 15:00:49 - 16-Dec-25
FTSE 100 Latest
Value9,684.79
Change-66.52