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!

Abrdn (ABDN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 210 239.20p SI Trade
 16:35:29 - 30-Jul-26
Sell* 8,935 239.20p SI Trade
 16:35:29 - 30-Jul-26
Sell* 1,372,108 239.20p Uncrossing Trade
 16:35:28 - 30-Jul-26
Buy* 2,915 240.103p Ordinary
 16:30:00 - 30-Jul-26
Unknown* 0 240.20p SI Trade
 16:29:30 - 30-Jul-26
Buy* 8 240.20p SI Trade
 16:29:26 - 30-Jul-26
Sell* 1 240.00p SI Trade
 16:29:24 - 30-Jul-26
Sell* 4,254 240.076p Ordinary
 16:29:18 - 30-Jul-26
Sell* 154 240.00p SI Trade
 16:29:01 - 30-Jul-26
Buy* 98 240.20p SI Trade
 16:29:01 - 30-Jul-26
Sell* 492 240.00p Automatic Execution
 16:29:00 - 30-Jul-26
Sell* 224 240.00p Automatic Execution
 16:28:32 - 30-Jul-26
Sell* 7 240.10p SI Trade
 16:28:16 - 30-Jul-26
Sell* 4 240.10p SI Trade
 16:28:16 - 30-Jul-26
Buy* 207 240.20p SI Trade
 16:27:55 - 30-Jul-26
Buy* 1 240.20p SI Trade
 16:27:35 - 30-Jul-26
Unknown* 0 240.00p SI Trade
 16:26:30 - 30-Jul-26
Unknown* 0 239.80p SI Trade
 16:26:17 - 30-Jul-26
Buy* 36 240.20p SI Trade
 16:26:03 - 30-Jul-26
Sell* 1,170 240.00p Automatic Execution
 16:26:03 - 30-Jul-26
Sell* 610 240.00p Automatic Execution
 16:26:03 - 30-Jul-26
Sell* 1,050 240.00p Automatic Execution
 16:25:34 - 30-Jul-26
Sell* 4,625 240.00p Automatic Execution
 16:25:24 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:25:20 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:25:20 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:25:20 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:25:20 - 30-Jul-26
Buy* 12 240.20p SI Trade
 16:24:59 - 30-Jul-26
Buy* 2 240.20p SI Trade
 16:24:43 - 30-Jul-26
Buy* 3,327 240.20p SI Trade
 16:24:37 - 30-Jul-26
Buy* 167 240.20p Automatic Execution
 16:24:05 - 30-Jul-26
Buy* 2,416 240.20p Automatic Execution
 16:24:05 - 30-Jul-26
Buy* 709 240.20p Automatic Execution
 16:24:05 - 30-Jul-26
Buy* 3,592 240.20p Automatic Execution
 16:23:31 - 30-Jul-26
Buy* 175 240.22p Ordinary
 16:23:29 - 30-Jul-26
Sell* 3,308 240.20p Automatic Execution
 16:23:29 - 30-Jul-26
Sell* 1,494 240.20p Automatic Execution
 16:23:29 - 30-Jul-26
Sell* 2 240.20p Automatic Execution
 16:23:29 - 30-Jul-26
Buy* 179 240.40p Automatic Execution
 16:22:42 - 30-Jul-26
Buy* 6,016 240.40p Automatic Execution
 16:22:42 - 30-Jul-26
Buy* 1,398 240.40p Automatic Execution
 16:22:42 - 30-Jul-26
Buy* 3,432 240.40p Automatic Execution
 16:22:42 - 30-Jul-26
Buy* 2,000 240.40p Automatic Execution
 16:22:42 - 30-Jul-26
Buy* 2,532 240.40p Automatic Execution
 16:22:42 - 30-Jul-26
Unknown* 0 240.40p SI Trade
 16:22:39 - 30-Jul-26
Sell* 5 240.00p SI Trade
 16:22:05 - 30-Jul-26
Sell* 702 240.193p Ordinary
 16:22:01 - 30-Jul-26
Buy* 2 240.40p SI Trade
 16:21:50 - 30-Jul-26
Sell* 4,865 240.00p SI Trade
 16:21:41 - 30-Jul-26
Sell* 1,282 240.20p Automatic Execution
 16:21:40 - 30-Jul-26
Sell* 8 240.20p Automatic Execution
 16:21:40 - 30-Jul-26
Sell* 100 240.1454p Ordinary
 16:21:23 - 30-Jul-26
Sell* 4,830 240.20p Automatic Execution
 16:21:19 - 30-Jul-26
Buy* 2,000 240.20p Automatic Execution
 16:21:19 - 30-Jul-26
Buy* 2,706 240.20p Automatic Execution
 16:21:19 - 30-Jul-26
Buy* 518 240.20p Automatic Execution
 16:21:19 - 30-Jul-26
Buy* 2,928 240.20p Automatic Execution
 16:21:19 - 30-Jul-26
Buy* 102 240.20p Automatic Execution
 16:21:19 - 30-Jul-26
Buy* 1,297 240.20p Automatic Execution
 16:21:19 - 30-Jul-26
Unknown* 0 240.20p SI Trade
 16:21:19 - 30-Jul-26
Sell* 236 240.091p Ordinary
 16:21:12 - 30-Jul-26
Sell* 1 240.00p SI Trade
 16:20:50 - 30-Jul-26
Sell* 3,327 240.10p Ordinary
 16:20:16 - 30-Jul-26
Buy* 2,226 240.00p Automatic Execution
 16:19:29 - 30-Jul-26
Buy* 676 240.00p Automatic Execution
 16:19:29 - 30-Jul-26
Buy* 2,000 240.00p Automatic Execution
 16:19:29 - 30-Jul-26
Buy* 467 240.00p Automatic Execution
 16:19:29 - 30-Jul-26
Sell* 155 239.868p Ordinary
 16:19:12 - 30-Jul-26
Sell* 30 239.80p SI Trade
 16:18:50 - 30-Jul-26
Sell* 62 239.80p Automatic Execution
 16:18:45 - 30-Jul-26
Unknown* 0 240.00p OTC Trade
 16:18:33 - 30-Jul-26
Unknown* 0 240.00p OTC Trade
 16:18:33 - 30-Jul-26
Unknown* 0 240.00p OTC Trade
 16:18:33 - 30-Jul-26
Unknown* 0 240.00p OTC Trade
 16:18:33 - 30-Jul-26
Sell* 1,279 240.00p Automatic Execution
 16:17:29 - 30-Jul-26
Sell* 2 240.00p Automatic Execution
 16:17:29 - 30-Jul-26
Unknown* 0 240.20p SI Trade
 16:17:02 - 30-Jul-26
Buy* 5 240.20p SI Trade
 16:16:45 - 30-Jul-26
Sell* 81 240.00p Automatic Execution
 16:16:32 - 30-Jul-26
Buy* 1 240.20p SI Trade
 16:16:22 - 30-Jul-26
Sell* 2,107 240.00p Automatic Execution
 16:16:00 - 30-Jul-26
Buy* 533 240.00p Automatic Execution
 16:16:00 - 30-Jul-26
Buy* 537 240.00p Automatic Execution
 16:16:00 - 30-Jul-26
Buy* 685 240.00p Automatic Execution
 16:16:00 - 30-Jul-26
Buy* 2,532 240.00p Automatic Execution
 16:16:00 - 30-Jul-26
Buy* 2,000 240.00p Automatic Execution
 16:16:00 - 30-Jul-26
Buy* 3,081 240.00p Automatic Execution
 16:16:00 - 30-Jul-26
Sell* 2 239.60p SI Trade
 16:15:43 - 30-Jul-26
Sell* 1 239.80p Automatic Execution
 16:15:10 - 30-Jul-26
Sell* 3,637 239.80p Automatic Execution
 16:15:10 - 30-Jul-26
Buy* 1 240.20p SI Trade
 16:14:51 - 30-Jul-26
Unknown* 0 240.20p SI Trade
 16:14:32 - 30-Jul-26
Sell* 626 239.80p SI Trade
 16:14:27 - 30-Jul-26
Buy* 1 240.20p SI Trade
 16:14:20 - 30-Jul-26
Buy* 4 240.20p SI Trade
 16:14:14 - 30-Jul-26
Unknown* 0 239.80p SI Trade
 16:14:00 - 30-Jul-26
Sell* 2,069 239.9996p Ordinary
 16:13:47 - 30-Jul-26
Unknown* 0 240.20p SI Trade
 16:12:37 - 30-Jul-26
Buy* 2 240.20p SI Trade
 16:12:18 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:12:11 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:12:11 - 30-Jul-26
Unknown* 1 240.20p OTC Trade
 16:12:11 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:12:11 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:12:11 - 30-Jul-26
Unknown* 0 240.20p OTC Trade
 16:12:11 - 30-Jul-26
Buy* 1 240.20p SI Trade
 16:12:11 - 30-Jul-26
Buy* 1,200 240.00p Automatic Execution
 16:10:43 - 30-Jul-26
Buy* 1,912 240.00p Automatic Execution
 16:10:43 - 30-Jul-26
Buy* 592 240.00p Automatic Execution
 16:10:43 - 30-Jul-26
Buy* 1,104 240.00p Automatic Execution
 16:10:43 - 30-Jul-26
Buy* 2,000 240.00p Automatic Execution
 16:10:43 - 30-Jul-26
Buy* 4,800 240.00p Automatic Execution
 16:10:43 - 30-Jul-26
Buy* 1 240.20p SI Trade
 16:10:40 - 30-Jul-26
Sell* 1,193 239.80p Automatic Execution
 16:10:40 - 30-Jul-26
Sell* 902 239.80p Automatic Execution
 16:10:40 - 30-Jul-26
Sell* 1,460 240.00p Automatic Execution
 16:10:40 - 30-Jul-26
Sell* 2,100 240.00p SI Trade
 16:10:27 - 30-Jul-26
Sell* 1,240 240.1755p Ordinary
 16:10:25 - 30-Jul-26
Buy* 7 240.40p SI Trade
 16:10:25 - 30-Jul-26
Buy* 307 240.20p Automatic Execution
 16:10:25 - 30-Jul-26
Sell* 779 240.20p Automatic Execution
 16:10:25 - 30-Jul-26
Sell* 3,000 240.20p Automatic Execution
 16:10:25 - 30-Jul-26
Sell* 2,000 240.20p Automatic Execution
 16:10:25 - 30-Jul-26
Sell* 2,109 240.276p Ordinary
 16:10:23 - 30-Jul-26
Buy* 100 240.40p SI Trade
 16:09:38 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:12 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:12 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:12 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:12 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:12 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:12 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:11 - 30-Jul-26
Unknown* 1 240.40p OTC Trade
 16:09:11 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:11 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:11 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:11 - 30-Jul-26
Unknown* 0 240.40p OTC Trade
 16:09:11 - 30-Jul-26
Buy* 1 240.40p SI Trade
 16:09:11 - 30-Jul-26
Sell* 72 240.20p Automatic Execution
 16:09:09 - 30-Jul-26
Sell* 6,016 240.40p Automatic Execution
 16:09:09 - 30-Jul-26
Buy* 2,224 240.40p Automatic Execution
 16:08:58 - 30-Jul-26
Buy* 683 240.40p Automatic Execution
 16:08:58 - 30-Jul-26
Sell* 1,700 240.40p Automatic Execution
 16:08:36 - 30-Jul-26
Sell* 2,000 240.40p Automatic Execution
 16:08:36 - 30-Jul-26
Sell* 938 240.40p Automatic Execution
 16:08:36 - 30-Jul-26
Sell* 1,233 240.40p Automatic Execution
 16:08:36 - 30-Jul-26
Sell* 1,323 240.40p Automatic Execution
 16:08:36 - 30-Jul-26
Sell* 710 240.40p Automatic Execution
 16:08:36 - 30-Jul-26
Buy* 10 240.60p SI Trade
 16:08:02 - 30-Jul-26
Sell* 415 240.4998p Ordinary
 16:07:57 - 30-Jul-26
Unknown* 0 240.40p SI Trade
 16:07:14 - 30-Jul-26
Unknown* 292 240.60p SI Trade
 16:07:13 - 30-Jul-26
Unknown* 1,855 240.60p SI Trade
 16:07:13 - 30-Jul-26
Unknown* 0 240.40p SI Trade
 16:07:06 - 30-Jul-26
Unknown* 2,147 240.60p Ordinary
 16:07:05 - 30-Jul-26
Sell* 6 240.40p SI Trade
 16:06:50 - 30-Jul-26
Buy* 1,963 240.60p Automatic Execution
 16:06:27 - 30-Jul-26
Buy* 593 240.60p Automatic Execution
 16:06:27 - 30-Jul-26
Buy* 5 240.586p Ordinary
 16:06:03 - 30-Jul-26
Sell* 65 240.60p Automatic Execution
 16:06:00 - 30-Jul-26
Sell* 801 240.60p Automatic Execution
 16:06:00 - 30-Jul-26
Buy* 21 240.80p SI Trade
 16:05:59 - 30-Jul-26
Sell* 199 240.62p Ordinary
 16:05:21 - 30-Jul-26
Sell* 7 240.60p SI Trade
 16:05:21 - 30-Jul-26
Buy* 1 240.80p SI Trade
 16:05:07 - 30-Jul-26
Unknown* 0 240.80p SI Trade
 16:05:07 - 30-Jul-26
Buy* 640 240.80p Automatic Execution
 16:04:54 - 30-Jul-26
Sell* 161 240.80p SI Trade
 16:01:41 - 30-Jul-26
Buy* 677 240.80p Automatic Execution
 16:01:41 - 30-Jul-26
Buy* 803 240.80p Automatic Execution
 16:01:41 - 30-Jul-26
Buy* 1,029 240.80p Automatic Execution
 16:01:41 - 30-Jul-26
Buy* 673 240.80p Automatic Execution
 16:01:41 - 30-Jul-26
Sell* 6 240.60p SI Trade
 16:01:03 - 30-Jul-26
Sell* 15 240.60p SI Trade
 16:01:03 - 30-Jul-26
Sell* 4 240.80p SI Trade
 16:01:03 - 30-Jul-26
Buy* 1,781 240.80p Automatic Execution
 16:01:03 - 30-Jul-26
Buy* 2,076 240.80p Automatic Execution
 16:01:03 - 30-Jul-26
Buy* 543 240.80p Automatic Execution
 16:01:03 - 30-Jul-26
Buy* 2 241.00p SI Trade
 16:00:36 - 30-Jul-26
Unknown* 0 241.00p OTC Trade
 16:00:07 - 30-Jul-26
Unknown* 0 241.00p OTC Trade
 16:00:06 - 30-Jul-26
Buy* 2 241.00p SI Trade
 16:00:06 - 30-Jul-26
Buy* 1 241.00p SI Trade
 16:00:06 - 30-Jul-26
Buy* 1 241.00p SI Trade
 16:00:06 - 30-Jul-26
Buy* 2 241.00p SI Trade
 16:00:06 - 30-Jul-26
Sell* 2,282 240.80p SI Trade
 16:00:00 - 30-Jul-26
Buy* 1,124 240.93127p SI Trade
Negotiated Trade
 16:00:00 - 30-Jul-26
Buy* 1,097 240.9988p SI Trade
Negotiated Trade
 16:00:00 - 30-Jul-26
Sell* 3 240.60p SI Trade
 15:59:36 - 30-Jul-26
Buy* 317 241.00p SI Trade
 15:59:36 - 30-Jul-26
Buy* 459 241.00p SI Trade
 15:59:22 - 30-Jul-26
Buy* 2,158 241.00p Automatic Execution
 15:59:19 - 30-Jul-26
Buy* 662 241.00p Automatic Execution
 15:59:19 - 30-Jul-26
Buy* 5,415 241.00p Automatic Execution
 15:59:19 - 30-Jul-26
Sell* 100 240.80p Automatic Execution
 15:59:19 - 30-Jul-26
Buy* 1,014 240.80p Automatic Execution
 15:58:29 - 30-Jul-26
Buy* 2,250 240.80p Automatic Execution
 15:58:29 - 30-Jul-26
Buy* 523 240.80p Automatic Execution
 15:58:29 - 30-Jul-26
Buy* 6 240.80p SI Trade
 15:58:05 - 30-Jul-26
Unknown* 0 240.80p OTC Trade
 15:57:49 - 30-Jul-26
FTSE 100 Latest
Value10,897.27
Change-11.14