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 Future Real Estate UCITS ETF USD Accumulating ETF (AREG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 873.30p Automatic Execution
 08:46:00 - 26-May-26
Sell* 1 873.30p Automatic Execution
 08:46:00 - 26-May-26
Buy* 227 878.20p Suspected BUY Trade
 08:00:30 - 26-May-26
Unknown* 0 874.20p SI Trade
 12:17:06 - 22-May-26
Unknown* 0 874.60p SI Trade
 13:05:01 - 21-May-26
Buy* 1 873.30p SI Trade
 11:58:00 - 21-May-26
Buy* 4 872.90p Automatic Execution
 11:57:52 - 21-May-26
Buy* 4 872.90p SI Trade
 11:57:51 - 21-May-26
Unknown* 0 870.30p SI Trade
 08:02:55 - 21-May-26
Unknown* 0 874.20p SI Trade
 08:02:55 - 21-May-26
Sell* 1 864.10p Automatic Execution
 09:26:25 - 20-May-26
Sell* 100 864.10p Automatic Execution
 09:26:25 - 20-May-26
Sell* 2 862.30p SI Trade
 08:00:40 - 19-May-26
Sell* 21 862.20p Automatic Execution
 08:00:31 - 19-May-26
Buy* 1,696 867.00p Automatic Execution
 14:08:30 - 15-May-26
Unknown* 0 867.00p SI Trade
 13:29:20 - 15-May-26
Buy* 1,116 868.00p Automatic Execution
 11:04:23 - 15-May-26
Buy* 3,884 868.00p Automatic Execution
 11:04:23 - 15-May-26
Buy* 5,000 869.20p Automatic Execution
 10:28:53 - 15-May-26
Buy* 858 869.20p Automatic Execution
 10:28:44 - 15-May-26
Buy* 859 869.10p Automatic Execution
 10:28:36 - 15-May-26
Buy* 858 869.00p Automatic Execution
 10:28:20 - 15-May-26
Buy* 1,719 869.10p Automatic Execution
 10:28:11 - 15-May-26
Buy* 1,719 868.80p Automatic Execution
 10:26:27 - 15-May-26
Buy* 286 870.50p Suspected BUY Trade
 09:04:29 - 15-May-26
Buy* 1 876.10p SI Trade
 08:00:59 - 15-May-26
Buy* 3 876.10p SI Trade
 08:00:58 - 15-May-26
Buy* 3 876.10p Automatic Execution
 08:00:58 - 15-May-26
Buy* 41 875.80p Automatic Execution
 08:00:58 - 15-May-26
Unknown* 0 863.70p SI Trade
 08:00:31 - 15-May-26
Buy* 7,000 872.40p Automatic Execution
 08:00:12 - 15-May-26
Sell* 114 868.60p Uncrossing Trade
 08:00:12 - 15-May-26
Buy* 136 873.90p Suspected BUY Trade
 13:06:59 - 14-May-26
Buy* 2 870.60p SI Trade
 14:58:06 - 13-May-26
Buy* 2 870.60p Automatic Execution
 14:58:06 - 13-May-26
Buy* 1 870.90p SI Trade
 14:58:06 - 13-May-26
Buy* 2 870.80p SI Trade
 14:58:06 - 13-May-26
Buy* 2 870.80p Automatic Execution
 14:58:06 - 13-May-26
Buy* 2 870.60p SI Trade
 14:58:02 - 13-May-26
Buy* 2 870.60p Automatic Execution
 14:58:02 - 13-May-26
Buy* 2 870.60p SI Trade
 14:57:53 - 13-May-26
Buy* 2 870.60p Automatic Execution
 14:57:53 - 13-May-26
Buy* 2 870.80p SI Trade
 14:57:48 - 13-May-26
Buy* 2 870.80p Automatic Execution
 14:57:48 - 13-May-26
Buy* 103 870.60p Automatic Execution
 14:57:47 - 13-May-26
Sell* 6 865.60p Automatic Execution
 14:25:07 - 11-May-26
Unknown* 0 870.00p SI Trade
 11:57:19 - 11-May-26
Unknown* 0 866.60p SI Trade
 10:58:41 - 11-May-26
Buy* 1 868.50p Automatic Execution
 08:26:26 - 11-May-26
Unknown* 2 868.20p SI Trade
 06:33:20 - 11-May-26
Unknown* 2 868.20p SI Trade
 06:33:20 - 11-May-26
Unknown* 0 868.20p SI Trade
 06:33:20 - 11-May-26
Unknown* 0 868.20p SI Trade
 06:33:19 - 11-May-26
Unknown* 0 871.00p SI Trade
 15:26:45 - 08-May-26
Unknown* 0 868.60p SI Trade
 08:00:35 - 08-May-26
Unknown* 0 878.80p SI Trade
 16:12:44 - 06-May-26
Buy* 4 878.80p SI Trade
 16:12:33 - 06-May-26
Buy* 4 878.80p Automatic Execution
 16:12:33 - 06-May-26
Buy* 1 878.80p SI Trade
 16:12:14 - 06-May-26
Buy* 4 878.80p Automatic Execution
 16:12:14 - 06-May-26
Sell* 222 872.10p Automatic Execution
 11:31:51 - 06-May-26
Sell* 1 871.50p Automatic Execution
 11:17:37 - 06-May-26
Unknown* 0 865.10p SI Trade
 13:19:56 - 05-May-26
Sell* 1 863.70p SI Trade
 08:01:05 - 05-May-26
Unknown* 0 867.80p SI Trade
 08:01:05 - 05-May-26
Unknown* 0 874.90p SI Trade
 11:16:59 - 01-May-26
Unknown* 0 870.80p SI Trade
 11:10:29 - 01-May-26
Unknown* 0 878.70p SI Trade
 08:03:22 - 01-May-26
Buy* 1 878.70p SI Trade
 08:03:17 - 01-May-26
Buy* 1 878.70p Automatic Execution
 08:03:17 - 01-May-26
Buy* 1 878.70p SI Trade
 08:03:12 - 01-May-26
Buy* 1 878.70p Automatic Execution
 08:03:12 - 01-May-26
Buy* 1 878.70p SI Trade
 08:03:07 - 01-May-26
Buy* 1 878.70p Automatic Execution
 08:03:07 - 01-May-26
Buy* 1 878.70p SI Trade
 08:03:02 - 01-May-26
Buy* 1 878.70p Automatic Execution
 08:03:02 - 01-May-26
Unknown* 0 878.70p SI Trade
 08:02:57 - 01-May-26
Buy* 1 878.70p Automatic Execution
 08:02:57 - 01-May-26
Sell* 2 862.60p Automatic Execution
 08:02:57 - 01-May-26
Buy* 51 878.70p Automatic Execution
 08:00:33 - 01-May-26
Sell* 118 862.60p Negotiated Trade
 08:00:08 - 01-May-26
Sell* 1,000 865.80p Automatic Execution
 13:36:44 - 30-Apr-26
Sell* 1,000 866.40p Automatic Execution
 13:33:33 - 30-Apr-26
Sell* 2,955 866.20p Automatic Execution
 13:33:32 - 30-Apr-26
Sell* 1,000 866.40p Automatic Execution
 13:33:25 - 30-Apr-26
Sell* 3,300 865.00p Automatic Execution
 12:58:23 - 30-Apr-26
Sell* 1,000 865.20p Automatic Execution
 12:56:40 - 30-Apr-26
Sell* 1,000 865.30p Automatic Execution
 12:55:52 - 30-Apr-26
Sell* 1,000 865.60p Automatic Execution
 13:53:55 - 29-Apr-26
Sell* 1,000 865.50p Automatic Execution
 13:53:17 - 29-Apr-26
Sell* 1,000 865.90p Automatic Execution
 12:56:49 - 29-Apr-26
Sell* 1,000 866.10p Automatic Execution
 12:36:16 - 29-Apr-26
Sell* 3,518 866.60p Automatic Execution
 11:42:21 - 29-Apr-26
Unknown* 0 867.90p SI Trade
 11:16:23 - 29-Apr-26
Buy* 3,125 864.10p Automatic Execution
 13:20:40 - 28-Apr-26
Buy* 1,651 863.90p Automatic Execution
 12:52:56 - 28-Apr-26
Buy* 3,349 863.90p Automatic Execution
 12:52:56 - 28-Apr-26
Buy* 3,584 864.10p Automatic Execution
 12:40:16 - 28-Apr-26
Buy* 499 864.10p Automatic Execution
 12:31:27 - 28-Apr-26
Unknown* 0 867.60p SI Trade
 13:50:51 - 27-Apr-26
Buy* 3 867.60p Automatic Execution
 13:50:39 - 27-Apr-26
Unknown* 0 867.60p SI Trade
 13:49:05 - 27-Apr-26
Buy* 1 869.00p SI Trade
 08:00:54 - 27-Apr-26
Sell* 1,000 873.60p Automatic Execution
 12:11:40 - 24-Apr-26
Unknown* 0 868.30p SI Trade
 15:05:47 - 23-Apr-26
Sell* 21 868.30p Automatic Execution
 15:05:47 - 23-Apr-26
Buy* 1 871.10p SI Trade
 15:30:59 - 22-Apr-26
Buy* 9 871.10p Automatic Execution
 15:30:58 - 22-Apr-26
Sell* 2 885.50p Automatic Execution
 13:57:49 - 21-Apr-26
Unknown* 0 887.20p SI Trade
 09:02:10 - 21-Apr-26
Sell* 1,736 881.00p Automatic Execution
 15:58:20 - 20-Apr-26
Unknown* 0 884.40p SI Trade
 15:01:02 - 20-Apr-26
Buy* 1 884.30p SI Trade
 15:01:01 - 20-Apr-26
Buy* 1 884.30p Automatic Execution
 15:01:01 - 20-Apr-26
Buy* 1 884.30p SI Trade
 15:00:44 - 20-Apr-26
Buy* 1 884.30p Automatic Execution
 15:00:44 - 20-Apr-26
Buy* 1 884.30p SI Trade
 15:00:00 - 20-Apr-26
Buy* 1 884.30p Automatic Execution
 15:00:00 - 20-Apr-26
Buy* 1 884.30p SI Trade
 14:59:56 - 20-Apr-26
Buy* 1 884.30p Automatic Execution
 14:59:56 - 20-Apr-26
Buy* 1 884.10p SI Trade
 14:59:53 - 20-Apr-26
Buy* 1 884.10p Automatic Execution
 14:59:53 - 20-Apr-26
Buy* 1 884.10p SI Trade
 14:59:16 - 20-Apr-26
Buy* 1 884.10p Automatic Execution
 14:59:16 - 20-Apr-26
Unknown* 0 884.30p SI Trade
 14:59:11 - 20-Apr-26
Buy* 1 884.30p Automatic Execution
 14:59:11 - 20-Apr-26
Buy* 50 884.20p Automatic Execution
 14:59:10 - 20-Apr-26
Unknown* 0 885.20p SI Trade
 15:41:37 - 17-Apr-26
Unknown* 0 883.80p SI Trade
 15:26:50 - 17-Apr-26
Unknown* 0 883.80p SI Trade
 15:26:47 - 17-Apr-26
Buy* 1 883.80p Automatic Execution
 15:26:47 - 17-Apr-26
Buy* 5 883.80p Automatic Execution
 15:26:04 - 17-Apr-26
Sell* 1,736 867.529p Negotiated Trade
 10:11:43 - 16-Apr-26
Unknown* 0 865.20p SI Trade
 14:41:06 - 15-Apr-26
Unknown* 0 865.00p SI Trade
 14:41:05 - 15-Apr-26
Buy* 1 865.00p Automatic Execution
 14:41:05 - 15-Apr-26
Buy* 2 865.00p Automatic Execution
 14:40:59 - 15-Apr-26
Buy* 1 867.20p Automatic Execution
 09:16:50 - 15-Apr-26
Buy* 5 867.20p Automatic Execution
 09:16:50 - 15-Apr-26
Unknown* 0 866.70p SI Trade
 08:03:46 - 15-Apr-26
Unknown* 0 866.70p SI Trade
 08:03:21 - 15-Apr-26
Buy* 1 866.70p Automatic Execution
 08:03:21 - 15-Apr-26
Unknown* 0 857.80p SI Trade
 15:50:35 - 10-Apr-26
Unknown* 0 852.90p SI Trade
 10:47:14 - 09-Apr-26
Buy* 3,273 834.00p Automatic Execution
 14:26:59 - 02-Apr-26
Buy* 1,846 833.80p Automatic Execution
 14:15:40 - 02-Apr-26
Unknown* 0 835.70p SI Trade
 11:21:37 - 02-Apr-26
Unknown* 0 831.30p SI Trade
 15:16:26 - 01-Apr-26
Sell* 1 831.10p SI Trade
 15:16:16 - 01-Apr-26
Sell* 2 831.10p Automatic Execution
 15:16:16 - 01-Apr-26
Unknown* 0 834.00p SI Trade
 09:25:41 - 01-Apr-26
Buy* 104 835.50p Automatic Execution
 09:11:42 - 01-Apr-26
Sell* 6 823.60p Automatic Execution
 16:00:27 - 31-Mar-26
Sell* 6 814.00p Automatic Execution
 08:03:58 - 31-Mar-26
Buy* 59 825.358p Suspected BUY Trade
 15:03:48 - 30-Mar-26
Sell* 1 816.00p SI Trade
 08:00:58 - 26-Mar-26
Unknown* 0 820.40p SI Trade
 12:35:55 - 25-Mar-26
Unknown* 0 821.70p SI Trade
 13:06:22 - 23-Mar-26
Sell* 26 821.50p Automatic Execution
 13:06:22 - 23-Mar-26
Unknown* 0 813.00p SI Trade
 08:00:32 - 23-Mar-26
Sell* 11 835.10p Automatic Execution
 15:16:12 - 20-Mar-26
Sell* 10 843.50p Automatic Execution
 09:51:21 - 20-Mar-26
Sell* 7 848.30p Automatic Execution
 11:40:19 - 19-Mar-26
Sell* 7 848.30p SI Trade
 11:40:16 - 19-Mar-26
Unknown* 0 866.90p SI Trade
 15:13:47 - 17-Mar-26
Buy* 1 866.60p SI Trade
 15:54:06 - 16-Mar-26
Sell* 2 861.70p SI Trade
 15:41:31 - 16-Mar-26
Sell* 16 861.80p Automatic Execution
 15:41:30 - 16-Mar-26
Sell* 2 866.80p Automatic Execution
 15:35:00 - 16-Mar-26
Buy* 1 885.60p SI Trade
 13:30:37 - 16-Mar-26
Unknown* 0 866.20p SI Trade
 11:50:16 - 16-Mar-26
Buy* 3 866.00p Automatic Execution
 11:50:15 - 16-Mar-26
Unknown* 0 866.00p SI Trade
 11:50:11 - 16-Mar-26
Buy* 7 866.20p Automatic Execution
 11:50:11 - 16-Mar-26
Buy* 1 863.10p SI Trade
 14:57:05 - 13-Mar-26
Unknown* 0 863.30p SI Trade
 14:56:52 - 13-Mar-26
Buy* 2 863.30p Automatic Execution
 14:56:52 - 13-Mar-26
Buy* 15 863.50p Automatic Execution
 14:56:40 - 13-Mar-26
Unknown* 0 861.60p SI Trade
 14:22:02 - 13-Mar-26
Sell* 16 861.60p Automatic Execution
 14:22:02 - 13-Mar-26
Buy* 2 873.90p SI Trade
 13:30:33 - 13-Mar-26
Buy* 15 874.40p Automatic Execution
 13:30:23 - 13-Mar-26
Buy* 1 853.10p SI Trade
 13:54:38 - 12-Mar-26
Sell* 2 851.20p SI Trade
 12:16:19 - 12-Mar-26
Sell* 2 860.70p Automatic Execution
 13:34:07 - 11-Mar-26
Unknown* 0 864.50p SI Trade
 13:26:57 - 11-Mar-26
Sell* 1 863.10p Automatic Execution
 13:36:01 - 10-Mar-26
Buy* 1 867.00p SI Trade
 13:08:43 - 10-Mar-26
Buy* 7 867.10p Automatic Execution
 13:08:43 - 10-Mar-26
Buy* 1 870.20p SI Trade
 09:11:27 - 10-Mar-26
Buy* 9 870.30p Automatic Execution
 09:11:27 - 10-Mar-26
Sell* 1,110 855.00p Automatic Execution
 08:14:30 - 09-Mar-26
Sell* 3,890 855.00p Automatic Execution
 08:14:30 - 09-Mar-26
Buy* 1 859.40p Automatic Execution
 08:01:06 - 09-Mar-26
Sell* 1 872.30p SI Trade
 11:07:48 - 06-Mar-26
Sell* 3 872.50p Automatic Execution
 11:07:48 - 06-Mar-26
Sell* 1 872.70p SI Trade
 09:50:28 - 06-Mar-26
Sell* 4 872.70p Automatic Execution
 09:50:28 - 06-Mar-26
Buy* 1 879.80p Automatic Execution
 08:01:19 - 06-Mar-26
Buy* 1 880.50p Automatic Execution
 15:08:36 - 05-Mar-26
FTSE 100 Latest
Value10,537.74
Change71.48