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* 2,500 894.50p Automatic Execution
 14:51:32 - 03-Jul-26
Sell* 2,500 894.50p Automatic Execution
 14:51:32 - 03-Jul-26
Buy* 1 897.30p SI Trade
 09:09:49 - 03-Jul-26
Buy* 8 897.40p Automatic Execution
 09:08:11 - 03-Jul-26
Buy* 1 884.90p Automatic Execution
 10:56:11 - 02-Jul-26
Sell* 9 887.80p Uncrossing Trade
 16:35:15 - 01-Jul-26
Sell* 1 885.50p SI Trade
 15:12:01 - 01-Jul-26
Sell* 200 863.40p Negotiated Trade
 14:31:45 - 01-Jul-26
Buy* 1 888.10p Automatic Execution
 09:45:39 - 01-Jul-26
Buy* 1 888.10p Automatic Execution
 09:45:39 - 01-Jul-26
Sell* 1 885.40p SI Trade
 08:01:04 - 01-Jul-26
Sell* 22 890.00p Uncrossing Trade
 16:35:12 - 30-Jun-26
Sell* 965 895.10p Automatic Execution
 16:19:13 - 30-Jun-26
Unknown* 0 899.00p SI Trade
 10:18:03 - 30-Jun-26
Sell* 690 899.20p Automatic Execution
 09:28:31 - 30-Jun-26
Sell* 673 899.20p Automatic Execution
 09:28:05 - 30-Jun-26
Sell* 1,000 899.30p Automatic Execution
 09:28:05 - 30-Jun-26
Sell* 1,000 899.30p Automatic Execution
 09:26:28 - 30-Jun-26
Sell* 1,000 899.40p Automatic Execution
 09:25:36 - 30-Jun-26
Sell* 1,000 899.40p Automatic Execution
 09:25:30 - 30-Jun-26
Sell* 1,000 899.50p Automatic Execution
 09:25:11 - 30-Jun-26
Unknown* 0 899.70p SI Trade
 08:23:27 - 30-Jun-26
Unknown* 0 906.00p SI Trade
 14:49:22 - 29-Jun-26
Unknown* 0 905.90p SI Trade
 14:48:32 - 29-Jun-26
Buy* 1 905.90p SI Trade
 14:48:27 - 29-Jun-26
Buy* 1 905.90p Automatic Execution
 14:48:27 - 29-Jun-26
Unknown* 0 905.70p SI Trade
 14:48:22 - 29-Jun-26
Buy* 1 905.70p Automatic Execution
 14:48:22 - 29-Jun-26
Buy* 9 905.90p Automatic Execution
 14:48:22 - 29-Jun-26
Unknown* 0 903.00p SI Trade
 14:44:01 - 29-Jun-26
Buy* 965 904.60p Automatic Execution
 13:33:38 - 29-Jun-26
Unknown* 0 905.20p SI Trade
 13:20:17 - 29-Jun-26
Buy* 1 905.30p SI Trade
 13:20:10 - 29-Jun-26
Buy* 1 905.30p Automatic Execution
 13:20:10 - 29-Jun-26
Buy* 1 905.30p Automatic Execution
 13:20:05 - 29-Jun-26
Buy* 1 905.30p SI Trade
 13:20:05 - 29-Jun-26
Unknown* 0 905.30p SI Trade
 13:19:56 - 29-Jun-26
Buy* 1 905.30p Automatic Execution
 13:19:56 - 29-Jun-26
Buy* 19 905.30p Automatic Execution
 13:19:53 - 29-Jun-26
Unknown* 0 904.80p SI Trade
 11:22:51 - 29-Jun-26
Sell* 2,500 905.70p Automatic Execution
 09:39:45 - 29-Jun-26
Unknown* 0 906.60p SI Trade
 08:00:43 - 29-Jun-26
Unknown* 0 900.90p SI Trade
 08:00:43 - 29-Jun-26
Buy* 8,004 906.70p Suspected BUY Trade
 08:00:29 - 29-Jun-26
Unknown* 0 902.70p SI Trade
 14:21:03 - 26-Jun-26
Unknown* 0 898.30p SI Trade
 14:12:11 - 26-Jun-26
Buy* 200 902.70p Suspected BUY Trade
 08:27:57 - 26-Jun-26
Buy* 1,730 899.70p Automatic Execution
 08:10:19 - 26-Jun-26
Buy* 1,730 899.80p Automatic Execution
 08:10:01 - 26-Jun-26
Buy* 1,467 900.10p Automatic Execution
 08:06:20 - 26-Jun-26
Buy* 1,730 900.00p Automatic Execution
 08:06:13 - 26-Jun-26
Sell* 730 897.40p Automatic Execution
 08:06:29 - 25-Jun-26
Sell* 1,000 897.50p Automatic Execution
 08:06:29 - 25-Jun-26
Sell* 730 897.40p Automatic Execution
 08:05:51 - 25-Jun-26
Sell* 1,000 897.50p Automatic Execution
 08:05:51 - 25-Jun-26
Sell* 1,000 897.70p Automatic Execution
 08:02:30 - 25-Jun-26
Unknown* 0 896.20p SI Trade
 11:48:25 - 24-Jun-26
Unknown* 0 892.60p SI Trade
 11:35:19 - 24-Jun-26
Unknown* 0 890.10p SI Trade
 08:00:58 - 24-Jun-26
Unknown* 0 890.10p SI Trade
 08:00:58 - 24-Jun-26
Sell* 376 890.50p Uncrossing Trade
 08:00:00 - 24-Jun-26
Buy* 1 885.70p SI Trade
 15:01:35 - 23-Jun-26
Sell* 5,000 882.80p Automatic Execution
 14:36:57 - 23-Jun-26
Sell* 863 882.50p Automatic Execution
 14:36:50 - 23-Jun-26
Sell* 5,000 883.40p Automatic Execution
 14:35:13 - 23-Jun-26
Sell* 5,000 883.20p Automatic Execution
 14:35:07 - 23-Jun-26
Buy* 1,730 876.00p Automatic Execution
 08:36:37 - 23-Jun-26
Buy* 2,920 875.60p Automatic Execution
 08:30:15 - 23-Jun-26
Buy* 3,152 875.60p Automatic Execution
 08:30:06 - 23-Jun-26
Buy* 2,838 875.50p Automatic Execution
 08:30:00 - 23-Jun-26
Buy* 3,233 874.60p Automatic Execution
 08:11:56 - 23-Jun-26
Buy* 3,005 874.80p Automatic Execution
 08:11:50 - 23-Jun-26
Buy* 1,730 875.00p Automatic Execution
 08:11:43 - 23-Jun-26
Buy* 1,000 875.50p Automatic Execution
 08:00:24 - 23-Jun-26
Sell* 7,000 875.40p Uncrossing Trade
 08:00:24 - 23-Jun-26
Sell* 1,000 873.10p Automatic Execution
 14:25:07 - 22-Jun-26
Sell* 1,000 872.80p Automatic Execution
 14:22:51 - 22-Jun-26
Unknown* 0 875.70p SI Trade
 08:02:26 - 22-Jun-26
Unknown* 0 875.10p SI Trade
 12:53:38 - 19-Jun-26
Sell* 1,000 874.70p Automatic Execution
 08:00:10 - 18-Jun-26
Sell* 1,000 880.20p Automatic Execution
 14:35:41 - 17-Jun-26
Sell* 1,689 879.20p Automatic Execution
 09:15:31 - 17-Jun-26
Buy* 1,000 882.10p Suspected BUY Trade
 08:00:11 - 17-Jun-26
Unknown* 0 881.40p SI Trade
 08:02:29 - 16-Jun-26
Sell* 7,000 877.00p Uncrossing Trade
 08:00:02 - 16-Jun-26
Unknown* 0 890.70p SI Trade
 08:34:52 - 15-Jun-26
Unknown* 0 888.30p SI Trade
 08:18:16 - 15-Jun-26
Sell* 1 888.40p SI Trade
 08:17:14 - 15-Jun-26
Unknown* 0 888.30p SI Trade
 08:08:42 - 15-Jun-26
Sell* 11 888.30p Automatic Execution
 08:08:42 - 15-Jun-26
Unknown* 0 889.90p SI Trade
 08:01:22 - 15-Jun-26
Buy* 7,000 887.60p Suspected BUY Trade
 08:00:08 - 15-Jun-26
Unknown* 0 879.00p SI Trade
 12:19:52 - 12-Jun-26
Buy* 5 878.90p Automatic Execution
 12:19:45 - 12-Jun-26
Buy* 1,000 874.70p Automatic Execution
 08:22:59 - 12-Jun-26
Buy* 1,000 874.10p Automatic Execution
 08:15:53 - 12-Jun-26
Unknown* 0 880.10p SI Trade
 15:48:16 - 11-Jun-26
Buy* 5 880.10p Automatic Execution
 15:48:15 - 11-Jun-26
Unknown* 0 876.80p SI Trade
 09:12:17 - 11-Jun-26
Unknown* 0 875.30p SI Trade
 09:00:29 - 11-Jun-26
Buy* 1,000 876.40p Suspected BUY Trade
 08:00:08 - 11-Jun-26
Unknown* 0 877.20p SI Trade
 16:26:03 - 10-Jun-26
Unknown* 0 874.60p SI Trade
 15:52:50 - 10-Jun-26
Buy* 1,734 869.10p Automatic Execution
 13:14:23 - 10-Jun-26
Buy* 1,734 869.10p Automatic Execution
 13:13:32 - 10-Jun-26
Buy* 1,734 868.50p Automatic Execution
 13:04:40 - 10-Jun-26
Unknown* 0 864.70p SI Trade
 12:29:04 - 10-Jun-26
Unknown* 0 859.90p SI Trade
 08:30:32 - 09-Jun-26
Buy* 3 864.20p Automatic Execution
 15:31:32 - 08-Jun-26
Buy* 1 864.20p SI Trade
 15:31:32 - 08-Jun-26
Buy* 1 864.20p SI Trade
 15:31:32 - 08-Jun-26
Unknown* 0 867.60p SI Trade
 12:24:52 - 08-Jun-26
Unknown* 0 865.10p SI Trade
 09:40:42 - 08-Jun-26
Sell* 1,734 864.70p Automatic Execution
 08:55:12 - 08-Jun-26
Sell* 867 865.00p Automatic Execution
 08:54:39 - 08-Jun-26
Sell* 1,734 865.20p Automatic Execution
 08:51:57 - 08-Jun-26
Sell* 1,734 865.00p Automatic Execution
 08:49:47 - 08-Jun-26
Sell* 900 864.40p Automatic Execution
 08:09:12 - 08-Jun-26
Unknown* 1,510 864.54823p SI Trade
Currency Conversion
 08:08:51 - 08-Jun-26
Sell* 854 855.70p Automatic Execution
 13:36:16 - 05-Jun-26
Unknown* 0 858.60p SI Trade
 12:39:44 - 05-Jun-26
Buy* 3 858.20p Automatic Execution
 12:39:43 - 05-Jun-26
Buy* 1 858.20p SI Trade
 12:39:42 - 05-Jun-26
Buy* 2,385 857.10p Automatic Execution
 08:00:27 - 05-Jun-26
Buy* 4,615 857.10p Suspected BUY Trade
 08:00:27 - 05-Jun-26
Buy* 523 853.40p Automatic Execution
 12:39:20 - 04-Jun-26
Buy* 4,477 853.40p Automatic Execution
 12:39:20 - 04-Jun-26
Buy* 1,714 853.80p Automatic Execution
 12:35:58 - 04-Jun-26
Buy* 4,153 851.50p Automatic Execution
 10:05:21 - 04-Jun-26
Buy* 857 851.70p Automatic Execution
 10:05:15 - 04-Jun-26
Buy* 3,539 851.70p Automatic Execution
 10:05:15 - 04-Jun-26
Buy* 857 852.00p Automatic Execution
 10:05:09 - 04-Jun-26
Buy* 857 852.10p Automatic Execution
 10:05:08 - 04-Jun-26
Unknown* 0 857.20p SI Trade
 16:14:29 - 03-Jun-26
Buy* 234 852.90p Suspected BUY Trade
 08:09:51 - 03-Jun-26
Unknown* 0 849.10p SI Trade
 08:02:00 - 03-Jun-26
Sell* 16 849.10p Automatic Execution
 08:02:00 - 03-Jun-26
Buy* 1 851.40p Automatic Execution
 13:13:44 - 02-Jun-26
Sell* 6 862.80p Automatic Execution
 08:02:24 - 01-Jun-26
Unknown* 0 866.10p SI Trade
 08:00:47 - 01-Jun-26
Buy* 1 866.10p Automatic Execution
 08:00:47 - 01-Jun-26
Sell* 2 869.10p Automatic Execution
 08:05:08 - 29-May-26
Unknown* 0 879.60p SI Trade
 08:49:46 - 27-May-26
Unknown* 0 879.60p SI Trade
 08:45:59 - 27-May-26
Unknown* 0 874.70p SI Trade
 08:03:19 - 27-May-26
Buy* 1 878.30p Suspected BUY Trade
 08:00:06 - 27-May-26
Sell* 5 874.00p SI Trade
 11:58:35 - 26-May-26
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
FTSE 100 Latest
Value10,679.03
Change26.16