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* 732 289.75956 SI Trade
Negotiated Trade
 17:13:09 - 06-Feb-26
Unknown* 1,205 289.40801 SI Trade
Negotiated Trade
 17:13:08 - 06-Feb-26
Unknown* 3,056 289.85528 SI Trade
Negotiated Trade
 17:12:58 - 06-Feb-26
Unknown* 2,945 288.98662 SI Trade
Negotiated Trade
 17:11:38 - 06-Feb-26
Unknown* 8,167 290.30 SI Trade
 15:25:15 - 06-Feb-26
Unknown* 2,761 290.30 SI Trade
 15:25:15 - 06-Feb-26
Unknown* 3,932 290.30 SI Trade
 15:25:15 - 06-Feb-26
Unknown* 3,997 290.30 SI Trade
 15:25:15 - 06-Feb-26
Unknown* 1,145 290.30 SI Trade
 15:25:15 - 06-Feb-26
Unknown* 2 290.30 SI Trade
 15:25:15 - 06-Feb-26
Unknown* 3,617 290.30 SI Trade
 15:25:15 - 06-Feb-26
Unknown* 11,125 290.15 SI Trade
 15:18:42 - 06-Feb-26
Unknown* 29 289.90 SI Trade
 15:16:21 - 06-Feb-26
Unknown* 8 289.90 SI Trade
 15:16:11 - 06-Feb-26
Unknown* 137 289.90 SI Trade
 15:08:11 - 06-Feb-26
Unknown* 395 289.90 SI Trade
 15:01:16 - 06-Feb-26
Unknown* 0 290.40 OTC Trade
 14:35:55 - 06-Feb-26
Unknown* 1 290.30 OTC Trade
 14:25:45 - 06-Feb-26
Unknown* 3 290.30 OTC Trade
 14:25:44 - 06-Feb-26
Unknown* 0 290.60 OTC Trade
 13:51:59 - 06-Feb-26
Unknown* 0 290.60 OTC Trade
 13:51:59 - 06-Feb-26
Unknown* 162 290.40 SI Trade
 13:47:52 - 06-Feb-26
Unknown* 162 290.40 SI Trade
 13:47:52 - 06-Feb-26
Unknown* 75 290.80 SI Trade
 13:39:33 - 06-Feb-26
Unknown* 2,562 290.60 SI Trade
 13:26:28 - 06-Feb-26
Unknown* 2,562 290.60 OTC Trade
 13:26:28 - 06-Feb-26
Unknown* 2 290.40 OTC Trade
 13:25:23 - 06-Feb-26
Unknown* 3 290.40 OTC Trade
 13:25:23 - 06-Feb-26
Unknown* 3 290.50 OTC Trade
 13:21:38 - 06-Feb-26
Unknown* 96 290.55 SI Trade
 13:18:14 - 06-Feb-26
Unknown* 401 290.50 SI Trade
 13:16:43 - 06-Feb-26
Unknown* 183 290.45 SI Trade
 13:14:12 - 06-Feb-26
Unknown* 10,832 290.45 SI Trade
 13:14:12 - 06-Feb-26
Unknown* 10,832 290.45 SI Trade
 13:14:12 - 06-Feb-26
Unknown* 10,832 290.45 OTC Trade
 13:14:12 - 06-Feb-26
Unknown* 167 290.45 SI Trade
 13:13:06 - 06-Feb-26
Unknown* 12,924 290.40 SI Trade
 13:07:17 - 06-Feb-26
Unknown* 12,924 290.40 SI Trade
 13:07:17 - 06-Feb-26
Unknown* 12,924 290.40 OTC Trade
 13:07:17 - 06-Feb-26
Unknown* 0 290.40 OTC Trade
 13:05:04 - 06-Feb-26
Unknown* 0 290.40 OTC Trade
 13:05:04 - 06-Feb-26
Unknown* 2,989 290.40 SI Trade
 13:04:46 - 06-Feb-26
Unknown* 2,989 290.40 OTC Trade
 13:04:46 - 06-Feb-26
Unknown* 757 290.40 SI Trade
 12:50:34 - 06-Feb-26
Unknown* 267 290.35 SI Trade
 12:35:29 - 06-Feb-26
Unknown* 11,184 290.40 SI Trade
 12:33:54 - 06-Feb-26
Unknown* 11,184 290.40 SI Trade
 12:33:54 - 06-Feb-26
Unknown* 11,184 290.40 OTC Trade
 12:33:54 - 06-Feb-26
Unknown* 273 290.30 SI Trade
 12:32:07 - 06-Feb-26
Unknown* 273 290.30 SI Trade
 12:32:07 - 06-Feb-26
Unknown* 386 290.45 SI Trade
 12:28:03 - 06-Feb-26
Unknown* 266 290.45 SI Trade
 12:27:59 - 06-Feb-26
Unknown* 266 290.45 SI Trade
 12:27:59 - 06-Feb-26
Unknown* 2,989 290.40 SI Trade
 12:23:48 - 06-Feb-26
Unknown* 2,989 290.40 OTC Trade
 12:23:48 - 06-Feb-26
Unknown* 3,843 290.30 SI Trade
 12:15:47 - 06-Feb-26
Unknown* 3,843 290.30 OTC Trade
 12:15:47 - 06-Feb-26
Unknown* 10,515 289.85 SI Trade
 12:08:58 - 06-Feb-26
Unknown* 10,515 289.85 SI Trade
 12:08:58 - 06-Feb-26
Unknown* 10,515 289.85 OTC Trade
 12:08:58 - 06-Feb-26
Unknown* 159 289.80 SI Trade
 11:58:20 - 06-Feb-26
Unknown* 159 289.80 SI Trade
 11:58:20 - 06-Feb-26
Unknown* 296 290.00 SI Trade
 11:58:06 - 06-Feb-26
Unknown* 953 289.90 SI Trade
 11:57:26 - 06-Feb-26
Unknown* 96 289.40 SI Trade
 11:48:36 - 06-Feb-26
Unknown* 0 289.30 OTC Trade
 11:36:16 - 06-Feb-26
Unknown* 0 289.30 OTC Trade
 11:36:16 - 06-Feb-26
Unknown* 321 289.50 SI Trade
 11:33:22 - 06-Feb-26
Unknown* 1,484 289.25 OTC Trade
 11:29:14 - 06-Feb-26
Unknown* 1,484 289.25 SI Trade
 11:29:14 - 06-Feb-26
Unknown* 179 289.20 SI Trade
 11:28:53 - 06-Feb-26
Unknown* 179 289.20 SI Trade
 11:28:53 - 06-Feb-26
Unknown* 126 289.50 SI Trade
 11:27:42 - 06-Feb-26
Unknown* 10,000 289.45 SI Trade
 11:25:23 - 06-Feb-26
Unknown* 11,612 289.40 SI Trade
 11:20:43 - 06-Feb-26
Unknown* 11,612 289.40 SI Trade
 11:20:43 - 06-Feb-26
Unknown* 11,612 289.40 OTC Trade
 11:20:43 - 06-Feb-26
Unknown* 67 289.50 SI Trade
 11:13:27 - 06-Feb-26
Unknown* 329 289.00 SI Trade
 11:08:12 - 06-Feb-26
Unknown* 4,661 289.00 SI Trade
 11:06:18 - 06-Feb-26
Unknown* 4,661 289.00 SI Trade
 11:06:18 - 06-Feb-26
Unknown* 4,661 289.00 OTC Trade
 11:06:18 - 06-Feb-26
Unknown* 1 289.00 OTC Trade
 10:59:10 - 06-Feb-26
Unknown* 0 289.00 OTC Trade
 10:59:10 - 06-Feb-26
Unknown* 266 288.90 SI Trade
 10:56:24 - 06-Feb-26
Unknown* 182 288.70 SI Trade
 10:49:44 - 06-Feb-26
Unknown* 182 288.70 SI Trade
 10:49:44 - 06-Feb-26
Unknown* 5 288.60 OTC Trade
 10:49:05 - 06-Feb-26
Unknown* 242 288.80 SI Trade
 10:42:06 - 06-Feb-26
Unknown* 242 288.80 SI Trade
 10:42:06 - 06-Feb-26
Unknown* 11,211 288.90 SI Trade
 10:41:18 - 06-Feb-26
Unknown* 11,211 288.90 SI Trade
 10:41:18 - 06-Feb-26
Unknown* 11,211 288.90 OTC Trade
 10:41:18 - 06-Feb-26
Unknown* 3,843 288.90 SI Trade
 10:41:08 - 06-Feb-26
Unknown* 3,843 288.90 OTC Trade
 10:41:08 - 06-Feb-26
Unknown* 252 288.80 SI Trade
 10:36:44 - 06-Feb-26
Unknown* 252 288.80 SI Trade
 10:36:44 - 06-Feb-26
Unknown* 46 288.80 SI Trade
 10:36:22 - 06-Feb-26
Unknown* 46 288.80 SI Trade
 10:36:22 - 06-Feb-26
Unknown* 11,797 289.00 SI Trade
 10:36:19 - 06-Feb-26
Unknown* 11,797 289.00 SI Trade
 10:36:19 - 06-Feb-26
Unknown* 11,797 289.00 OTC Trade
 10:36:19 - 06-Feb-26
Unknown* 2,989 288.90 SI Trade
 10:28:07 - 06-Feb-26
Unknown* 2,989 288.90 OTC Trade
 10:28:07 - 06-Feb-26
Unknown* 153 288.80 SI Trade
 10:27:40 - 06-Feb-26
Unknown* 10 288.80 OTC Trade
 10:25:19 - 06-Feb-26
Unknown* 3 288.80 OTC Trade
 10:20:35 - 06-Feb-26
Unknown* 251 288.80 SI Trade
 10:20:20 - 06-Feb-26
Unknown* 319 288.80 SI Trade
 10:17:09 - 06-Feb-26
Unknown* 133 289.00 SI Trade
 10:06:38 - 06-Feb-26
Unknown* 2,694 288.90 SI Trade
 10:04:57 - 06-Feb-26
Unknown* 2,694 288.90 OTC Trade
 10:04:57 - 06-Feb-26
Unknown* 33 288.70 SI Trade
 10:02:28 - 06-Feb-26
Unknown* 34 288.60 SI Trade
 09:59:43 - 06-Feb-26
Unknown* 34 288.60 SI Trade
 09:59:43 - 06-Feb-26
Unknown* 200 288.80 SI Trade
 09:59:05 - 06-Feb-26
Unknown* 297 288.70 SI Trade
 09:52:29 - 06-Feb-26
Unknown* 15 288.25 SI Trade
 09:45:54 - 06-Feb-26
Unknown* 2,989 288.60 SI Trade
 09:44:53 - 06-Feb-26
Unknown* 2,989 288.60 OTC Trade
 09:44:53 - 06-Feb-26
Unknown* 2,779 288.50 SI Trade
 09:44:12 - 06-Feb-26
Unknown* 2,779 288.50 OTC Trade
 09:44:12 - 06-Feb-26
Unknown* 3,843 288.60 SI Trade
 09:44:12 - 06-Feb-26
Unknown* 3,843 288.60 OTC Trade
 09:44:12 - 06-Feb-26
Unknown* 10,943 288.15 SI Trade
 09:43:13 - 06-Feb-26
Unknown* 3,843 288.20 SI Trade
 09:43:13 - 06-Feb-26
Unknown* 3,843 288.20 OTC Trade
 09:43:13 - 06-Feb-26
Unknown* 10,943 288.15 SI Trade
 09:43:13 - 06-Feb-26
Unknown* 10,943 288.15 OTC Trade
 09:43:13 - 06-Feb-26
Unknown* 3,193 288.20 SI Trade
 09:40:09 - 06-Feb-26
Unknown* 3,193 288.20 SI Trade
 09:40:09 - 06-Feb-26
Unknown* 5,730 288.25 SI Trade
 09:39:53 - 06-Feb-26
Unknown* 5,730 288.25 OTC Trade
 09:39:53 - 06-Feb-26
Unknown* 294 288.30 SI Trade
 09:39:16 - 06-Feb-26
Unknown* 294 288.30 SI Trade
 09:39:16 - 06-Feb-26
Unknown* 5,792 288.25 SI Trade
 09:30:27 - 06-Feb-26
Unknown* 5,792 288.25 OTC Trade
 09:30:27 - 06-Feb-26
Unknown* 6,436 288.45 SI Trade
 09:20:45 - 06-Feb-26
Unknown* 6,436 288.45 OTC Trade
 09:20:45 - 06-Feb-26
Unknown* 211 288.40 SI Trade
 09:19:31 - 06-Feb-26
Unknown* 0 288.30 OTC Trade
 09:14:38 - 06-Feb-26
Unknown* 9 288.30 SI Trade
 09:14:38 - 06-Feb-26
Unknown* 3,843 288.10 SI Trade
 09:14:31 - 06-Feb-26
Unknown* 3,843 288.10 OTC Trade
 09:14:31 - 06-Feb-26
Unknown* 4 288.70 OTC Trade
 09:00:45 - 06-Feb-26
Unknown* 67 288.95 SI Trade
 08:56:28 - 06-Feb-26
Unknown* 6,436 289.05 SI Trade
 08:53:34 - 06-Feb-26
Unknown* 6,436 289.05 OTC Trade
 08:53:34 - 06-Feb-26
Unknown* 239 288.80 SI Trade
 08:52:08 - 06-Feb-26
Unknown* 224 288.30 SI Trade
 08:45:16 - 06-Feb-26
Unknown* 224 288.30 SI Trade
 08:45:16 - 06-Feb-26
Unknown* 41 288.60 SI Trade
 08:44:04 - 06-Feb-26
Unknown* 228 289.50 SI Trade
 08:23:18 - 06-Feb-26
Unknown* 322 289.50 SI Trade
 08:23:14 - 06-Feb-26
Unknown* 322 289.50 SI Trade
 08:23:14 - 06-Feb-26
Unknown* 88 289.60 SI Trade
 08:22:37 - 06-Feb-26
Unknown* 323 289.70 SI Trade
 08:22:16 - 06-Feb-26
Unknown* 6 289.60 SI Trade
 08:22:09 - 06-Feb-26
Unknown* 6 289.60 SI Trade
 08:22:09 - 06-Feb-26
Unknown* 1 290.00 OTC Trade
 08:21:23 - 06-Feb-26
Unknown* 0 289.80 OTC Trade
 08:21:11 - 06-Feb-26
Unknown* 14 289.90 SI Trade
 08:18:47 - 06-Feb-26
Unknown* 270 290.30 SI Trade
 08:12:24 - 06-Feb-26
Unknown* 0 289.40 OTC Trade
 08:00:21 - 06-Feb-26
Unknown* 0 289.40 OTC Trade
 08:00:21 - 06-Feb-26
Unknown* 0 289.40 OTC Trade
 08:00:20 - 06-Feb-26
Unknown* 0 289.40 OTC Trade
 08:00:20 - 06-Feb-26
Unknown* 0 289.40 OTC Trade
 08:00:20 - 06-Feb-26
Unknown* 529 289.56319 SI Trade
Negotiated Trade
 17:15:27 - 05-Feb-26
Unknown* 11,712 288.76006 SI Trade
Negotiated Trade
 17:13:11 - 05-Feb-26
Unknown* 2,386 289.3697 SI Trade
Negotiated Trade
 17:13:01 - 05-Feb-26
Unknown* 638 289.73103 SI Trade
Negotiated Trade
 17:12:54 - 05-Feb-26
Unknown* 810 288.65007 SI Trade
Negotiated Trade
 17:10:42 - 05-Feb-26
Unknown* 2,041 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 782 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 179 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 2 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 2,502 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 2,898 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 202 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 8,371 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 553 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 9 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 356 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 5 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 1,099 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 13 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 1,087 288.10 SI Trade
 15:25:13 - 05-Feb-26
Unknown* 79 288.00 SI Trade
 15:19:37 - 05-Feb-26
Unknown* 259 288.10 SI Trade
 15:18:21 - 05-Feb-26
Unknown* 63 287.90 SI Trade
 15:18:06 - 05-Feb-26
Unknown* 227 288.10 SI Trade
 15:17:43 - 05-Feb-26
Unknown* 211 288.50 SI Trade
 15:16:41 - 05-Feb-26
Unknown* 83 288.20 SI Trade
 15:16:15 - 05-Feb-26
Unknown* 652 288.05 SI Trade
 15:15:13 - 05-Feb-26
Unknown* 79 287.80 SI Trade
 15:09:51 - 05-Feb-26
Unknown* 1 287.80 SI Trade
 15:09:46 - 05-Feb-26
Unknown* 76 287.80 SI Trade
 15:08:23 - 05-Feb-26
Unknown* 76 287.80 SI Trade
 15:08:23 - 05-Feb-26
Unknown* 116 288.00 SI Trade
 15:06:44 - 05-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53