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!

Sonos Ord (0ZFN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 29 $13.5539 OTC Trade
 16:15:13 - 02-Apr-26
Unknown* 2 $13.5539 OTC Trade
 16:15:13 - 02-Apr-26
Unknown* 0 $13.39 OTC Trade
 14:50:59 - 02-Apr-26
Unknown* 1 $13.33 OTC Trade
 14:30:20 - 02-Apr-26
Unknown* 1 $13.33 OTC Trade
 14:30:20 - 02-Apr-26
Unknown* 1 $13.33 OTC Trade
 14:30:20 - 02-Apr-26
Unknown* 0 $13.33 OTC Trade
 14:30:20 - 02-Apr-26
Unknown* 1 $13.48 OTC Trade
 14:30:20 - 02-Apr-26
Unknown* 0 $13.73 SI Trade
 14:30:00 - 02-Apr-26
Unknown* 0 $13.73 SI Trade
 14:30:00 - 02-Apr-26
Unknown* 0 $13.73 SI Trade
 14:30:00 - 02-Apr-26
Unknown* 1 $13.73 SI Trade
 14:30:00 - 02-Apr-26
Unknown* 2 $13.54 SI Trade
 12:45:17 - 02-Apr-26
Unknown* 2 $13.58 SI Trade
 12:16:32 - 02-Apr-26
Unknown* 29 $13.725 OTC Trade
 20:59:52 - 01-Apr-26
Unknown* 29 $13.725 OTC Trade
 20:59:52 - 01-Apr-26
Unknown* 60 $13.72 SI Trade
 20:59:50 - 01-Apr-26
Unknown* 1,000 $13.68 OTC Trade
 19:51:30 - 01-Apr-26
Unknown* 462 $13.80 OTC Trade
 19:21:49 - 01-Apr-26
Unknown* 538 $13.80 OTC Trade
 19:21:49 - 01-Apr-26
Unknown* 0 $13.87 SI Trade
 18:54:19 - 01-Apr-26
Unknown* 50 $13.8891 OTC Trade
 17:41:15 - 01-Apr-26
Unknown* 1 $13.9941 OTC Trade
 16:53:09 - 01-Apr-26
Unknown* 21 $13.9941 OTC Trade
 16:53:09 - 01-Apr-26
Unknown* 0 $14.00 SI Trade
 16:48:12 - 01-Apr-26
Unknown* 5 $14.01 SI Trade
 16:45:41 - 01-Apr-26
Unknown* 4 $14.00 SI Trade
 16:37:36 - 01-Apr-26
Unknown* 15 $14.00 Negotiated Trade
OTC Trade
 16:14:23 - 01-Apr-26
Unknown* 3 $14.00 Negotiated Trade
OTC Trade
 16:13:36 - 01-Apr-26
Unknown* 12 $14.00 Negotiated Trade
OTC Trade
 16:13:16 - 01-Apr-26
Unknown* 20 $13.90 Negotiated Trade
OTC Trade
 15:39:21 - 01-Apr-26
Unknown* 10 $13.8457 Negotiated Trade
OTC Trade
 15:37:34 - 01-Apr-26
Unknown* 10 $13.7442 Negotiated Trade
OTC Trade
 15:01:51 - 01-Apr-26
Unknown* 0 $13.49 SI Trade
 14:32:04 - 01-Apr-26
Unknown* 0 $13.49 SI Trade
 14:32:04 - 01-Apr-26
Unknown* 1 $13.49 SI Trade
 14:32:04 - 01-Apr-26
Unknown* 0 $13.60 OTC Trade
 14:31:53 - 01-Apr-26
Unknown* 0 $13.60 OTC Trade
 14:31:53 - 01-Apr-26
Unknown* 3 $13.47 Negotiated Trade
OTC Trade
 14:30:03 - 01-Apr-26
Unknown* 1 $13.47 Negotiated Trade
OTC Trade
 14:30:02 - 01-Apr-26
Unknown* 2 $13.60 SI Trade
 12:35:28 - 01-Apr-26
Unknown* 100 $13.395 OTC Trade
 20:55:42 - 31-Mar-26
Unknown* 100 $13.421 OTC Trade
 20:51:16 - 31-Mar-26
Unknown* 100 $13.435 OTC Trade
 20:38:37 - 31-Mar-26
Unknown* 100 $13.415 OTC Trade
 20:27:33 - 31-Mar-26
Unknown* 100 $13.45 OTC Trade
 20:15:46 - 31-Mar-26
Unknown* 1 $13.4328 Negotiated Trade
OTC Trade
 19:42:26 - 31-Mar-26
Unknown* 100 $13.42 OTC Trade
 19:13:57 - 31-Mar-26
Unknown* 100 $13.46 OTC Trade
 17:40:52 - 31-Mar-26
Unknown* 2 $13.3135 OTC Trade
 17:26:23 - 31-Mar-26
Unknown* 100 $13.335 OTC Trade
 17:22:13 - 31-Mar-26
Unknown* 50 $13.40 OTC Trade
 16:13:56 - 31-Mar-26
Unknown* 4 $13.3272 Negotiated Trade
OTC Trade
 15:46:08 - 31-Mar-26
Unknown* 33 $13.325 OTC Trade
 15:42:53 - 31-Mar-26
Unknown* 1 $12.90 OTC Trade
 06:21:33 - 31-Mar-26
Unknown* 5 $12.90 OTC Trade
 06:19:27 - 31-Mar-26
Unknown* 2 $12.97 Negotiated Trade
OTC Trade
 21:16:02 - 30-Mar-26
Unknown* 14 $12.96 OTC Trade
 20:02:28 - 30-Mar-26
Unknown* 1 $12.96 OTC Trade
 20:02:27 - 30-Mar-26
Unknown* 3 $13.1337 OTC Trade
 16:57:25 - 30-Mar-26
Unknown* 0 $13.09 SI Trade
 16:22:17 - 30-Mar-26
Unknown* 11 $13.1182 OTC Trade
 15:58:19 - 30-Mar-26
Unknown* 0 $13.06 OTC Trade
 14:51:46 - 30-Mar-26
Unknown* 0 $13.06 OTC Trade
 14:51:46 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:59 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:57 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:57 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:57 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:56 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:56 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:55 - 30-Mar-26
Unknown* 0 $13.07 OTC Trade
 14:50:54 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:54 - 30-Mar-26
Unknown* 0 $13.05 OTC Trade
 14:50:53 - 30-Mar-26
Unknown* 55 $13.0336 OTC Trade
 14:38:28 - 30-Mar-26
Unknown* 0 $13.12 SI Trade
 14:30:52 - 30-Mar-26
Unknown* 0 $12.73 SI Trade
 14:30:52 - 30-Mar-26
Unknown* 0 $13.12 SI Trade
 14:30:52 - 30-Mar-26
Unknown* 1 $12.79 OTC Trade
 14:30:14 - 30-Mar-26
Unknown* 16 $12.66 OTC Trade
 18:26:17 - 27-Mar-26
Unknown* 1 $12.66 OTC Trade
 18:26:17 - 27-Mar-26
Unknown* 20 $12.70 SI Trade
 17:26:20 - 27-Mar-26
Unknown* 28 $12.659 OTC Trade
 15:42:39 - 27-Mar-26
Unknown* 0 $12.64 SI Trade
 15:27:41 - 27-Mar-26
Unknown* 10 $12.63 SI Trade
 14:52:38 - 27-Mar-26
Unknown* 39 $12.6288 OTC Trade
 14:52:29 - 27-Mar-26
Unknown* 23 $12.63 SI Trade
 14:52:29 - 27-Mar-26
Unknown* 0 $12.54 SI Trade
 14:37:10 - 27-Mar-26
Unknown* 3 $12.52668 Currency Conversion
Negotiated Trade
 14:12:38 - 27-Mar-26
Unknown* 24 $12.50 OTC Trade
 14:08:38 - 27-Mar-26
Unknown* 2 $12.50 Negotiated Trade
OTC Trade
 13:57:22 - 27-Mar-26
Unknown* 4 $12.62402 Currency Conversion
Negotiated Trade
 13:40:47 - 27-Mar-26
Unknown* 0 $12.60 OTC Trade
 13:35:28 - 27-Mar-26
Unknown* 0 $12.60 OTC Trade
 13:35:28 - 27-Mar-26
Unknown* 36 $12.51 OTC Trade
 13:32:27 - 27-Mar-26
Unknown* 0 $12.66 SI Trade
 13:30:03 - 27-Mar-26
Unknown* 0 $12.90 SI Trade
 13:30:00 - 27-Mar-26
Unknown* 5 $12.90 SI Trade
 13:30:00 - 27-Mar-26
Unknown* 0 $12.90 SI Trade
 13:30:00 - 27-Mar-26
Unknown* 4 $13.06 SI Trade
 20:16:04 - 26-Mar-26
Unknown* 5 $13.06 SI Trade
 20:16:04 - 26-Mar-26
Unknown* 8 $12.85 Negotiated Trade
OTC Trade
 19:11:40 - 26-Mar-26
Unknown* 11 $12.86 OTC Trade
 18:23:51 - 26-Mar-26
Unknown* 0 $12.85 SI Trade
 18:21:45 - 26-Mar-26
Unknown* 8 $12.8493 OTC Trade
 18:21:35 - 26-Mar-26
Unknown* 8 $12.85 SI Trade
 18:21:35 - 26-Mar-26
Unknown* 8 $12.8493 OTC Trade
 18:21:29 - 26-Mar-26
Unknown* 8 $12.85 SI Trade
 18:21:29 - 26-Mar-26
Unknown* 8 $12.845 OTC Trade
 18:21:22 - 26-Mar-26
Unknown* 8 $12.85 SI Trade
 18:21:22 - 26-Mar-26
Unknown* 8 $12.845 OTC Trade
 18:21:21 - 26-Mar-26
Unknown* 8 $12.85 SI Trade
 18:21:21 - 26-Mar-26
Unknown* 8 $12.845 OTC Trade
 18:21:16 - 26-Mar-26
Unknown* 8 $12.85 SI Trade
 18:21:15 - 26-Mar-26
Unknown* 8 $12.845 OTC Trade
 18:20:57 - 26-Mar-26
Unknown* 8 $12.85 SI Trade
 18:20:56 - 26-Mar-26
Unknown* 8 $12.86 SI Trade
 18:20:46 - 26-Mar-26
Unknown* 8 $12.8493 OTC Trade
 18:20:46 - 26-Mar-26
Unknown* 8 $12.8493 OTC Trade
 18:20:45 - 26-Mar-26
Unknown* 3 $12.86 SI Trade
 18:20:45 - 26-Mar-26
Unknown* 60 $12.8812 OTC Trade
 18:06:33 - 26-Mar-26
Unknown* 5 $12.90 SI Trade
 18:06:19 - 26-Mar-26
Unknown* 80 $12.9126 OTC Trade
 18:05:59 - 26-Mar-26
Unknown* 80 $12.912 OTC Trade
 18:05:59 - 26-Mar-26
Unknown* 220 $12.94 OTC Trade
 18:04:38 - 26-Mar-26
Unknown* 0 $13.00 SI Trade
 17:21:44 - 26-Mar-26
Unknown* 8 $13.01 SI Trade
 17:20:55 - 26-Mar-26
Unknown* 23 $13.00 OTC Trade
 17:20:53 - 26-Mar-26
Unknown* 23 $13.01 SI Trade
 17:20:52 - 26-Mar-26
Unknown* 23 $13.00 OTC Trade
 17:20:51 - 26-Mar-26
Unknown* 23 $13.01 SI Trade
 17:20:51 - 26-Mar-26
Unknown* 23 $13.00 OTC Trade
 17:20:50 - 26-Mar-26
Unknown* 23 $13.01 SI Trade
 17:20:50 - 26-Mar-26
Unknown* 23 $13.00 OTC Trade
 17:20:48 - 26-Mar-26
Unknown* 22 $13.01 SI Trade
 17:20:48 - 26-Mar-26
Unknown* 1,000 $13.0696 OTC Trade
 17:09:23 - 26-Mar-26
Unknown* 1 $13.1928 Negotiated Trade
OTC Trade
 15:24:44 - 26-Mar-26
Unknown* 55 $13.2574 OTC Trade
 14:33:47 - 26-Mar-26
Unknown* 45 $13.11 OTC Trade
 13:33:46 - 26-Mar-26
Unknown* 3 $13.11 OTC Trade
 13:33:46 - 26-Mar-26
Unknown* 52 $13.0477 OTC Trade
 13:30:13 - 26-Mar-26
Unknown* 16 $13.26 SI Trade
 13:30:01 - 26-Mar-26
Unknown* 0 $13.26 SI Trade
 13:30:01 - 26-Mar-26
Unknown* 1 $13.11 Negotiated Trade
OTC Trade
 13:30:01 - 26-Mar-26
Unknown* 0 $13.29 SI Trade
 19:49:15 - 25-Mar-26
Unknown* 50 $13.33 OTC Trade
 18:51:26 - 25-Mar-26
Unknown* 200 $13.331 OTC Trade
 18:51:26 - 25-Mar-26
Unknown* 1,000 $13.18 OTC Trade
 15:19:41 - 25-Mar-26
Unknown* 1 $13.46 SI Trade
 14:02:50 - 25-Mar-26
Unknown* 0 $13.53 SI Trade
 13:30:15 - 25-Mar-26
Unknown* 0 $13.77 SI Trade
 13:30:15 - 25-Mar-26
Unknown* 0 $13.77 SI Trade
 13:30:15 - 25-Mar-26
Unknown* 0 $13.77 SI Trade
 13:30:15 - 25-Mar-26
Unknown* 0 $13.50 OTC Trade
 19:04:14 - 24-Mar-26
Unknown* 4 $13.4872 Negotiated Trade
OTC Trade
 16:05:37 - 24-Mar-26
Unknown* 3 $13.4872 Negotiated Trade
OTC Trade
 16:05:37 - 24-Mar-26
Unknown* 0 $13.57 SI Trade
 15:53:13 - 24-Mar-26
Unknown* 4 $13.4872 Negotiated Trade
OTC Trade
 14:42:07 - 24-Mar-26
Unknown* 3 $13.39 OTC Trade
 13:30:58 - 24-Mar-26
Unknown* 5 $13.59 OTC Trade
 13:30:36 - 24-Mar-26
Unknown* 0 $13.68 SI Trade
 13:30:19 - 24-Mar-26
Unknown* 0 $13.68 SI Trade
 13:30:19 - 24-Mar-26
Unknown* 0 $13.46 SI Trade
 11:00:10 - 24-Mar-26
Unknown* 5 $13.7417 OTC Trade
 15:28:14 - 23-Mar-26
Unknown* 5 $13.741 OTC Trade
 15:28:14 - 23-Mar-26
Unknown* 2 $13.7409 OTC Trade
 15:27:18 - 23-Mar-26
Unknown* 10 $13.75 Negotiated Trade
OTC Trade
 15:07:38 - 23-Mar-26
Unknown* 0 $13.57 SI Trade
 14:08:53 - 23-Mar-26
Unknown* 0 $13.49 SI Trade
 13:30:52 - 23-Mar-26
Unknown* 40 $13.49 SI Trade
 13:30:10 - 23-Mar-26
Unknown* 39 $13.49 SI Trade
 13:30:10 - 23-Mar-26
Unknown* 0 $13.49 SI Trade
 13:30:02 - 23-Mar-26
Unknown* 0 $13.80 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 0 $13.80 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 0 $13.80 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 2 $13.43 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 3 $13.43 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 0 $13.80 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 1 $13.77 Negotiated Trade
OTC Trade
 13:30:01 - 23-Mar-26
Unknown* 0 $13.80 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 21 $13.43 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 4 $13.43 SI Trade
 13:30:01 - 23-Mar-26
Unknown* 1 $12.90 SI Trade
 08:43:23 - 23-Mar-26
Unknown* 0 $13.22 OTC Trade
 19:16:19 - 20-Mar-26
Unknown* 12 $13.215 OTC Trade
 19:16:19 - 20-Mar-26
Unknown* 0 $13.17 OTC Trade
 19:05:12 - 20-Mar-26
Unknown* 1 $13.2286 Negotiated Trade
OTC Trade
 18:05:59 - 20-Mar-26
Unknown* 10 $13.2258 Negotiated Trade
OTC Trade
 17:48:17 - 20-Mar-26
Unknown* 0 $13.20 SI Trade
 17:35:36 - 20-Mar-26
Unknown* 7 $13.222 OTC Trade
 17:34:04 - 20-Mar-26
Unknown* 11 $13.25 SI Trade
 17:31:52 - 20-Mar-26
Unknown* 14 $13.245 OTC Trade
 17:31:15 - 20-Mar-26
Unknown* 14 $13.25 SI Trade
 17:31:15 - 20-Mar-26
Unknown* 14 $13.25 SI Trade
 17:31:14 - 20-Mar-26
Unknown* 14 $13.245 OTC Trade
 17:30:50 - 20-Mar-26
Unknown* 14 $13.25 SI Trade
 17:30:50 - 20-Mar-26
Unknown* 14 $13.245 OTC Trade
 17:30:47 - 20-Mar-26
Unknown* 6 $13.25 SI Trade
 17:30:47 - 20-Mar-26
Unknown* 6 $13.25 SI Trade
 17:30:42 - 20-Mar-26
Unknown* 6 $13.2493 OTC Trade
 17:30:41 - 20-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50