1. Share Prices

  2. Organon & CO (0A9W)

$14.41-0.02 (-0.14%)28 Mar 2025, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Organon & CO Trades

DateTimePriceQuantityValue
Mar 28, 202518:40:59$14.418,074116,346.34 null
Mar 28, 202518:40:45$14.4220288.38 null
Mar 28, 202518:39:42$14.4126374.66 null
Mar 28, 202518:03:21$14.461001,445.50 null
Mar 28, 202516:35:24$14.3713186.81 null
Mar 28, 202516:02:03$14.3700.00 null
Mar 28, 202515:58:28$14.3813186.94 null
Mar 28, 202516:41:30$14.3639560.04 null
Mar 28, 202515:19:31$14.4419274.36 null
Mar 28, 202515:09:17$14.4300.00 null
Mar 28, 202515:09:17$14.4300.00 null
Mar 28, 202515:06:24$14.4200.00 null
Mar 28, 202515:06:24$14.4200.00 null
Mar 28, 202516:00:42$14.3600.00 null
Mar 28, 202514:32:35$14.4000.00 null
Mar 28, 202514:32:34$14.4000.00 null
Mar 28, 202514:32:04$14.3900.00 null
Mar 28, 202514:32:04$14.3900.00 null
Mar 28, 202514:18:02$14.4500.00 null
Mar 28, 202514:18:03$14.4500.00 null
Mar 28, 202514:17:22$14.4300.00 null
Mar 28, 202514:17:22$14.4300.00 null
Mar 28, 202514:13:16$14.4700.00 null
Mar 28, 202514:13:16$14.4700.00 null
Mar 28, 202514:39:28$14.4024345.57 null
Mar 28, 202514:32:07$14.40801,151.60 null
Mar 28, 202513:36:02$14.4600.00 null
Mar 28, 202513:36:02$14.4600.00 null
Mar 28, 202513:36:02$14.4600.00 null
Mar 28, 202513:30:08$14.5700.00 null
Mar 28, 202513:30:08$14.5700.00 null
Mar 27, 202517:54:05$14.43343.29 null
Mar 27, 202517:45:35$14.447101.08 null
Mar 27, 202516:30:50$14.53687.18 null
Mar 27, 202517:05:06$14.52572.60 null
Mar 27, 202515:42:27$14.59687.54 null
Mar 27, 202514:50:55$14.6200.00 null
Mar 27, 202514:50:55$14.6200.00 null
Mar 27, 202514:50:54$14.6200.00 null
Mar 27, 202514:50:54$14.6200.00 null
Mar 27, 202514:50:54$14.6200.00 null
Mar 27, 202514:50:54$14.6200.00 null
Mar 27, 202514:59:32$14.581752,551.32 null
Mar 27, 202514:53:26$14.6130438.30 null
Mar 27, 202514:18:28$14.61114.61 null
Mar 27, 202513:51:34$14.7463928.62 null
Mar 27, 202513:30:01$14.6733484.11 null
Mar 26, 202518:39:07$14.6812176.13 null
Mar 26, 202518:39:07$14.6815220.16 null
Mar 26, 202515:26:08$14.70344.10 null

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sse PLC1,606.003.85
Spire Healthcare Group PLC178.603.84
British Land Company PLC374.403.43
B&M European Value Retail S.A.269.903.37
Supermarket Income Reit PLC77.503.20
National Grid PLC1,009.502.86

Fallers

CompanyPrice% Chg
Close Brothers Group PLC299.80-9.37
Trustpilot Group PLC233.50-6.79
Wizz Air Holdings PLC1,575.00-5.41
Aston Martin Lagonda Global Holdings PLC65.25-5.02
Wh Smith PLC1,039.00-4.68
Melrose Industries PLC492.70-4.63
Risers/fallers data from previous trading day.