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* 321 299.13988 SI Trade
Negotiated Trade
 17:12:53 - 10-Jul-26
Unknown* 653 298.23093 SI Trade
Negotiated Trade
 17:12:50 - 10-Jul-26
Unknown* 260 297.5125 SI Trade
Negotiated Trade
 17:12:40 - 10-Jul-26
Unknown* 2,322 298.80 OTC Trade
 15:25:03 - 10-Jul-26
Unknown* 5,691 298.80 OTC Trade
 15:25:03 - 10-Jul-26
Unknown* 1 299.40 SI Trade
 15:19:00 - 10-Jul-26
Unknown* 125 299.50 SI Trade
 15:17:23 - 10-Jul-26
Unknown* 275 299.10 SI Trade
 15:10:37 - 10-Jul-26
Unknown* 275 299.10 SI Trade
 15:10:37 - 10-Jul-26
Unknown* 2 299.40 SI Trade
 15:04:18 - 10-Jul-26
Unknown* 257 299.60 SI Trade
 15:00:36 - 10-Jul-26
Unknown* 170 299.40 SI Trade
 14:59:58 - 10-Jul-26
Unknown* 170 299.40 SI Trade
 14:59:58 - 10-Jul-26
Unknown* 296 299.30 SI Trade
 14:55:14 - 10-Jul-26
Unknown* 296 299.30 SI Trade
 14:55:14 - 10-Jul-26
Unknown* 143 299.20 SI Trade
 14:49:33 - 10-Jul-26
Unknown* 57 299.00 SI Trade
 14:31:43 - 10-Jul-26
Unknown* 29 298.75 SI Trade
 14:17:02 - 10-Jul-26
Unknown* 361 298.75 SI Trade
 14:17:02 - 10-Jul-26
Unknown* 210 298.70 SI Trade
 14:16:36 - 10-Jul-26
Unknown* 210 298.70 SI Trade
 14:16:36 - 10-Jul-26
Unknown* 161 299.10 SI Trade
 14:10:08 - 10-Jul-26
Unknown* 213 298.90 SI Trade
 14:03:41 - 10-Jul-26
Unknown* 213 298.90 SI Trade
 14:03:41 - 10-Jul-26
Unknown* 301 298.90 SI Trade
 13:39:27 - 10-Jul-26
Unknown* 197 298.80 SI Trade
 13:25:14 - 10-Jul-26
Unknown* 160 298.60 SI Trade
 13:14:27 - 10-Jul-26
Unknown* 676 298.65 SI Trade
 13:14:06 - 10-Jul-26
Unknown* 34 298.05 SI Trade
 13:03:21 - 10-Jul-26
Unknown* 304 298.10 SI Trade
 12:54:59 - 10-Jul-26
Unknown* 304 298.10 SI Trade
 12:54:59 - 10-Jul-26
Unknown* 164 298.30 SI Trade
 12:47:55 - 10-Jul-26
Unknown* 30 297.80 SI Trade
 12:35:56 - 10-Jul-26
Unknown* 24 297.90 SI Trade
 12:28:46 - 10-Jul-26
Unknown* 223 297.75 SI Trade
 12:25:51 - 10-Jul-26
Unknown* 223 297.75 SI Trade
 12:25:51 - 10-Jul-26
Unknown* 243 297.40 SI Trade
 12:20:11 - 10-Jul-26
Unknown* 243 297.40 SI Trade
 12:20:11 - 10-Jul-26
Unknown* 226 297.60 SI Trade
 12:16:06 - 10-Jul-26
Unknown* 164 297.50 SI Trade
 12:09:18 - 10-Jul-26
Unknown* 164 297.50 SI Trade
 12:09:18 - 10-Jul-26
Unknown* 576,000 299.60 OTC Trade
 12:05:05 - 10-Jul-26
Unknown* 576,000 299.60 OTC Trade
 12:04:23 - 10-Jul-26
Unknown* 225 297.50 SI Trade
 12:04:21 - 10-Jul-26
Unknown* 225 297.50 SI Trade
 12:04:21 - 10-Jul-26
Unknown* 246 297.45 SI Trade
 11:58:43 - 10-Jul-26
Unknown* 312 297.55 SI Trade
 11:58:32 - 10-Jul-26
Unknown* 312 297.55 SI Trade
 11:58:32 - 10-Jul-26
Unknown* 520 297.35 SI Trade
 11:58:31 - 10-Jul-26
Unknown* 520 297.35 SI Trade
 11:58:31 - 10-Jul-26
Unknown* 5,800 297.20 SI Trade
 11:58:31 - 10-Jul-26
Unknown* 142 297.30 SI Trade
 11:52:16 - 10-Jul-26
Unknown* 76 297.30 SI Trade
 11:39:40 - 10-Jul-26
Unknown* 76 297.30 SI Trade
 11:39:40 - 10-Jul-26
Unknown* 200 297.30 SI Trade
 11:29:28 - 10-Jul-26
Unknown* 200 297.30 SI Trade
 11:29:28 - 10-Jul-26
Unknown* 204 297.50 SI Trade
 11:20:49 - 10-Jul-26
Unknown* 85 297.60 SI Trade
 11:20:11 - 10-Jul-26
Unknown* 266 297.40 SI Trade
 11:17:40 - 10-Jul-26
Unknown* 266 297.40 SI Trade
 11:17:40 - 10-Jul-26
Unknown* 205 297.50 SI Trade
 11:10:11 - 10-Jul-26
Unknown* 354 297.50 SI Trade
 11:09:55 - 10-Jul-26
Unknown* 706 297.50 SI Trade
 11:07:13 - 10-Jul-26
Unknown* 287 297.40 SI Trade
 10:56:43 - 10-Jul-26
Unknown* 0 297.50 OTC Trade
 10:49:19 - 10-Jul-26
Unknown* 559 297.70 SI Trade
 10:37:57 - 10-Jul-26
Unknown* 247 297.50 SI Trade
 09:55:11 - 10-Jul-26
Unknown* 36 297.40 SI Trade
 09:53:49 - 10-Jul-26
Unknown* 0 297.40 OTC Trade
 09:53:05 - 10-Jul-26
Unknown* 282 297.40 SI Trade
 09:46:20 - 10-Jul-26
Unknown* 282 297.40 SI Trade
 09:46:20 - 10-Jul-26
Unknown* 22 297.30 SI Trade
 09:22:31 - 10-Jul-26
Unknown* 22 297.30 SI Trade
 09:22:31 - 10-Jul-26
Unknown* 254 297.40 SI Trade
 09:17:54 - 10-Jul-26
Unknown* 226 297.30 SI Trade
 09:13:04 - 10-Jul-26
Unknown* 226 297.30 SI Trade
 09:13:04 - 10-Jul-26
Unknown* 148 297.10 SI Trade
 09:07:29 - 10-Jul-26
Unknown* 43 296.70 SI Trade
 09:03:47 - 10-Jul-26
Unknown* 0 297.30 OTC Trade
 08:44:14 - 10-Jul-26
Unknown* 38 297.20 SI Trade
 08:44:10 - 10-Jul-26
Unknown* 3 297.35 SI Trade
 08:41:56 - 10-Jul-26
Unknown* 21,573 297.30 SI Trade
 08:41:52 - 10-Jul-26
Unknown* 23 297.70 SI Trade
 08:36:18 - 10-Jul-26
Unknown* 25 298.10 SI Trade
 08:34:28 - 10-Jul-26
Unknown* 174 298.30 SI Trade
 08:21:10 - 10-Jul-26
Unknown* 102 298.30 SI Trade
 08:17:39 - 10-Jul-26
Unknown* 13 298.70 OTC Trade
 08:02:49 - 10-Jul-26
Unknown* 0 298.70 OTC Trade
 08:02:49 - 10-Jul-26
Unknown* 13 298.70 SI Trade
 08:02:49 - 10-Jul-26
Unknown* 301 299.10 SI Trade
 08:00:52 - 10-Jul-26
Unknown* 533 298.40 Negotiated Trade
 17:14:22 - 09-Jul-26
Unknown* -533 298.40 Correction
Negotiated Trade
 17:14:22 - 09-Jul-26
Unknown* 963 298.50 SI Trade
Negotiated Trade
 17:12:51 - 09-Jul-26
Unknown* 710 298.73507 SI Trade
Negotiated Trade
 17:12:42 - 09-Jul-26
Unknown* 199 297.83367 SI Trade
Negotiated Trade
 17:12:25 - 09-Jul-26
Unknown* -533 298.40 Correction
Negotiated Trade
 17:08:57 - 09-Jul-26
Unknown* 533 298.40 Negotiated Trade
 17:08:57 - 09-Jul-26
Unknown* 243 298.40 SI Trade
Negotiated Trade
 16:52:47 - 09-Jul-26
Unknown* 754 298.40 SI Trade
 15:25:23 - 09-Jul-26
Unknown* 7,945 298.40 SI Trade
 15:25:23 - 09-Jul-26
Unknown* 107 299.10 SI Trade
 15:19:30 - 09-Jul-26
Unknown* 70 299.10 SI Trade
 15:19:30 - 09-Jul-26
Unknown* 19 299.10 SI Trade
 15:19:17 - 09-Jul-26
Unknown* 19 299.10 SI Trade
 15:19:17 - 09-Jul-26
Unknown* 19 299.10 SI Trade
 15:19:17 - 09-Jul-26
Unknown* 19 299.10 SI Trade
 15:19:17 - 09-Jul-26
Unknown* 19 299.10 SI Trade
 15:19:17 - 09-Jul-26
Unknown* 1 299.10 SI Trade
 15:19:13 - 09-Jul-26
Unknown* 2 299.10 SI Trade
 15:19:00 - 09-Jul-26
Unknown* 62 299.10 SI Trade
 15:18:57 - 09-Jul-26
Unknown* 174 299.10 SI Trade
 15:18:44 - 09-Jul-26
Unknown* 359 299.05 SI Trade
 15:18:00 - 09-Jul-26
Unknown* 158 298.90 SI Trade
 15:17:06 - 09-Jul-26
Unknown* 25,489 298.85 OTC Trade
 15:16:46 - 09-Jul-26
Unknown* 25,489 298.85 SI Trade
 15:16:46 - 09-Jul-26
Unknown* 18 298.80 SI Trade
 15:16:23 - 09-Jul-26
Unknown* 421 298.65 SI Trade
 15:14:03 - 09-Jul-26
Unknown* 16 298.70 SI Trade
 15:13:37 - 09-Jul-26
Unknown* 34 298.60 SI Trade
 15:10:05 - 09-Jul-26
Unknown* 34 298.60 SI Trade
 15:10:05 - 09-Jul-26
Unknown* 363 298.65 SI Trade
 15:10:05 - 09-Jul-26
Unknown* 354 298.50 SI Trade
 15:09:05 - 09-Jul-26
Unknown* 358 298.70 SI Trade
 15:08:09 - 09-Jul-26
Unknown* 210 298.70 SI Trade
 15:07:33 - 09-Jul-26
Unknown* 2 298.85 SI Trade
 15:07:22 - 09-Jul-26
Unknown* 8 298.85 SI Trade
 15:07:22 - 09-Jul-26
Unknown* 2 298.85 SI Trade
 15:07:22 - 09-Jul-26
Unknown* 8 298.85 SI Trade
 15:07:22 - 09-Jul-26
Unknown* 410 298.75 SI Trade
 15:04:13 - 09-Jul-26
Unknown* 446 298.50 SI Trade
 15:02:40 - 09-Jul-26
Unknown* 446 298.50 SI Trade
 15:02:40 - 09-Jul-26
Unknown* 357 298.50 SI Trade
 15:02:13 - 09-Jul-26
Unknown* 357 298.50 SI Trade
 15:02:13 - 09-Jul-26
Unknown* 372 298.30 SI Trade
 14:58:50 - 09-Jul-26
Unknown* 372 298.30 SI Trade
 14:58:50 - 09-Jul-26
Unknown* 638 298.40 SI Trade
 14:58:50 - 09-Jul-26
Unknown* 543 298.50 SI Trade
 14:57:50 - 09-Jul-26
Unknown* 290 298.50 SI Trade
 14:56:52 - 09-Jul-26
Unknown* 290 298.50 SI Trade
 14:56:52 - 09-Jul-26
Unknown* 597 298.50 SI Trade
 14:52:45 - 09-Jul-26
Unknown* 144 298.65 SI Trade
 14:49:09 - 09-Jul-26
Unknown* 0 298.80 OTC Trade
 14:36:00 - 09-Jul-26
Unknown* 16 298.80 OTC Trade
 14:36:00 - 09-Jul-26
Unknown* 16 298.80 SI Trade
 14:36:00 - 09-Jul-26
Unknown* 218 298.70 SI Trade
 14:20:26 - 09-Jul-26
Unknown* 38 298.55 SI Trade
 14:13:01 - 09-Jul-26
Unknown* 355 298.30 SI Trade
 14:06:25 - 09-Jul-26
Unknown* 486 298.20 SI Trade
 14:03:37 - 09-Jul-26
Unknown* 7 297.85 SI Trade
 13:54:37 - 09-Jul-26
Unknown* 380 297.75 SI Trade
 13:48:06 - 09-Jul-26
Unknown* 1,035 297.80 SI Trade
 13:47:58 - 09-Jul-26
Unknown* 407 297.80 SI Trade
 13:47:58 - 09-Jul-26
Unknown* 60 297.80 SI Trade
 13:47:44 - 09-Jul-26
Unknown* 1 297.90 SI Trade
 13:46:41 - 09-Jul-26
Unknown* 246 297.80 SI Trade
 13:46:27 - 09-Jul-26
Unknown* 72 297.75 SI Trade
 13:22:32 - 09-Jul-26
Unknown* 224 297.70 SI Trade
 13:22:21 - 09-Jul-26
Unknown* 224 297.70 SI Trade
 13:22:21 - 09-Jul-26
Unknown* 481 297.80 SI Trade
 13:21:36 - 09-Jul-26
Unknown* 429 297.90 SI Trade
 13:18:48 - 09-Jul-26
Unknown* 243 297.90 SI Trade
 13:18:48 - 09-Jul-26
Unknown* 460 298.15 SI Trade
 13:11:51 - 09-Jul-26
Unknown* 355 298.05 SI Trade
 13:00:36 - 09-Jul-26
Unknown* 26 298.00 SI Trade
 12:53:24 - 09-Jul-26
Unknown* 26 298.00 SI Trade
 12:53:24 - 09-Jul-26
Unknown* 2 297.90 SI Trade
 12:36:39 - 09-Jul-26
Unknown* 2 297.90 SI Trade
 12:36:39 - 09-Jul-26
Unknown* 259 298.40 SI Trade
 12:09:47 - 09-Jul-26
Unknown* 25 298.30 SI Trade
 12:06:14 - 09-Jul-26
Unknown* 25 298.30 SI Trade
 12:06:14 - 09-Jul-26
Unknown* 0 298.30 OTC Trade
 12:02:53 - 09-Jul-26
Unknown* 0 298.30 OTC Trade
 12:02:53 - 09-Jul-26
Unknown* 9,481 298.35 OTC Trade
 11:59:58 - 09-Jul-26
Unknown* 9,481 298.35 SI Trade
 11:59:58 - 09-Jul-26
Unknown* 356 298.35 SI Trade
 11:57:22 - 09-Jul-26
Unknown* 120 298.20 SI Trade
 11:42:52 - 09-Jul-26
Unknown* 120 298.20 SI Trade
 11:42:52 - 09-Jul-26
Unknown* 285 298.60 SI Trade
 11:38:17 - 09-Jul-26
Unknown* 23 299.00 SI Trade
 11:08:06 - 09-Jul-26
Unknown* 22 298.70 SI Trade
 10:54:53 - 09-Jul-26
Unknown* 458 298.55 SI Trade
 10:45:24 - 09-Jul-26
Unknown* 220 298.80 SI Trade
 10:39:26 - 09-Jul-26
Unknown* 2 298.70 SI Trade
 10:34:06 - 09-Jul-26
Unknown* 2 298.70 SI Trade
 10:34:06 - 09-Jul-26
Unknown* 218 298.90 SI Trade
 10:29:42 - 09-Jul-26
Unknown* 218 298.90 SI Trade
 10:29:42 - 09-Jul-26
Unknown* 89 299.20 SI Trade
 10:11:24 - 09-Jul-26
Unknown* 669 299.35 SI Trade
 10:04:09 - 09-Jul-26
Unknown* 1,082 299.25 SI Trade
 10:01:53 - 09-Jul-26
Unknown* 364 299.25 SI Trade
 10:00:31 - 09-Jul-26
Unknown* 40 299.30 SI Trade
 10:00:30 - 09-Jul-26
Unknown* 132 299.30 SI Trade
 09:59:04 - 09-Jul-26
Unknown* 361 299.35 SI Trade
 09:49:50 - 09-Jul-26
Unknown* 470 299.45 SI Trade
 09:47:11 - 09-Jul-26
Unknown* 155 299.10 SI Trade
 09:42:22 - 09-Jul-26
Unknown* 306 299.20 SI Trade
 09:39:01 - 09-Jul-26
Unknown* 357 299.15 SI Trade
 09:36:37 - 09-Jul-26
Unknown* 11 299.40 SI Trade
 09:32:21 - 09-Jul-26
Unknown* 76 299.30 SI Trade
 09:30:02 - 09-Jul-26
Unknown* 858 299.25 SI Trade
 09:27:45 - 09-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84