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
Buy* 1 856.10p SI Trade
 11:33:48 - 23-Sep-26
Sell* 2 852.90p Automatic Execution
 08:02:25 - 23-Sep-26
Unknown* 0 852.30p SI Trade
 08:01:43 - 22-Sep-26
Sell* 13 849.00p Uncrossing Trade
 08:00:03 - 22-Sep-26
Unknown* 0 845.60p SI Trade
 09:00:51 - 21-Sep-26
Unknown* 0 846.00p SI Trade
 08:42:41 - 21-Sep-26
Unknown* 0 850.20p SI Trade
 11:32:51 - 18-Sep-26
Sell* 1 847.10p SI Trade
 10:32:28 - 18-Sep-26
Unknown* 0 852.80p SI Trade
 08:01:33 - 17-Sep-26
Sell* 1,252 846.229p Ordinary
 12:02:17 - 16-Sep-26
Buy* 2 848.10p Automatic Execution
 11:45:46 - 16-Sep-26
Buy* 1 853.40p SI Trade
 08:00:33 - 16-Sep-26
Sell* 3 843.80p Automatic Execution
 11:20:47 - 15-Sep-26
Sell* 3 843.80p SI Trade
 11:20:46 - 15-Sep-26
Unknown* 0 845.00p SI Trade
 09:45:08 - 15-Sep-26
Sell* 10 843.40p Automatic Execution
 08:02:00 - 15-Sep-26
Unknown* 0 843.30p SI Trade
 08:00:33 - 15-Sep-26
Buy* 2 854.90p Automatic Execution
 10:11:52 - 11-Sep-26
Sell* 6 855.50p Automatic Execution
 14:44:13 - 10-Sep-26
Sell* 5 855.50p SI Trade
 14:44:12 - 10-Sep-26
Unknown* 0 856.80p SI Trade
 11:33:32 - 10-Sep-26
Sell* 40 857.00p Automatic Execution
 08:31:10 - 10-Sep-26
Sell* 17 855.80p SI Trade
 08:01:06 - 10-Sep-26
Sell* 25 861.40p Automatic Execution
 15:08:14 - 09-Sep-26
Unknown* 0 863.80p SI Trade
 14:27:28 - 09-Sep-26
Unknown* 0 864.30p SI Trade
 08:01:44 - 09-Sep-26
Buy* 2 864.40p SI Trade
 08:01:44 - 09-Sep-26
Buy* 2 864.40p Automatic Execution
 08:01:44 - 09-Sep-26
Unknown* 0 864.00p SI Trade
 08:01:37 - 09-Sep-26
Buy* 1 864.00p SI Trade
 08:01:37 - 09-Sep-26
Buy* 2 864.00p Automatic Execution
 08:01:37 - 09-Sep-26
Buy* 2 864.10p SI Trade
 08:01:34 - 09-Sep-26
Buy* 2 864.00p Automatic Execution
 08:01:34 - 09-Sep-26
Buy* 2 864.10p SI Trade
 08:01:32 - 09-Sep-26
Buy* 2 864.10p Automatic Execution
 08:01:32 - 09-Sep-26
Buy* 1 864.10p SI Trade
 08:01:29 - 09-Sep-26
Buy* 2 864.10p Automatic Execution
 08:01:29 - 09-Sep-26
Buy* 1 864.20p SI Trade
 08:01:27 - 09-Sep-26
Buy* 1 864.20p Automatic Execution
 08:01:27 - 09-Sep-26
Buy* 1 864.00p SI Trade
 08:01:17 - 09-Sep-26
Buy* 1 864.00p Automatic Execution
 08:01:17 - 09-Sep-26
Buy* 1 864.10p SI Trade
 08:01:12 - 09-Sep-26
Buy* 1 864.10p Automatic Execution
 08:01:12 - 09-Sep-26
Buy* 1 864.10p Automatic Execution
 08:01:07 - 09-Sep-26
Buy* 1 864.10p SI Trade
 08:01:06 - 09-Sep-26
Buy* 1 864.10p SI Trade
 08:01:01 - 09-Sep-26
Buy* 1 864.10p Automatic Execution
 08:01:01 - 09-Sep-26
Buy* 122 864.10p Automatic Execution
 08:00:56 - 09-Sep-26
Sell* 1 859.30p Automatic Execution
 14:10:31 - 08-Sep-26
Unknown* 0 859.30p SI Trade
 14:10:28 - 08-Sep-26
Buy* 60 862.60p Automatic Execution
 11:34:36 - 08-Sep-26
Unknown* 0 858.10p SI Trade
 11:17:27 - 08-Sep-26
Sell* 6 858.10p Automatic Execution
 11:16:58 - 08-Sep-26
Buy* 1 860.30p Automatic Execution
 09:06:19 - 08-Sep-26
Unknown* 0 863.30p SI Trade
 08:02:00 - 08-Sep-26
Unknown* 0 863.30p SI Trade
 08:01:32 - 08-Sep-26
Buy* 1 863.30p Automatic Execution
 08:01:32 - 08-Sep-26
Buy* 1 864.80p SI Trade
 08:01:06 - 07-Sep-26
Sell* 1 864.80p SI Trade
 10:41:20 - 04-Sep-26
Buy* 4 870.40p Suspected BUY Trade
 08:00:18 - 04-Sep-26
Buy* 1 870.40p Automatic Execution
 13:40:38 - 03-Sep-26
Buy* 1 870.40p Automatic Execution
 13:40:38 - 03-Sep-26
Buy* 1 866.50p Automatic Execution
 09:06:52 - 03-Sep-26
Buy* 2,646 864.231p Ordinary
 15:43:31 - 02-Sep-26
Unknown* 0 869.50p SI Trade
 10:23:33 - 02-Sep-26
Buy* 5 868.20p Automatic Execution
 14:27:55 - 01-Sep-26
Unknown* 0 881.10p SI Trade
 13:29:45 - 28-Aug-26
Buy* 1 881.40p SI Trade
 13:29:45 - 28-Aug-26
Buy* 1 881.20p Automatic Execution
 13:29:45 - 28-Aug-26
Unknown* 0 880.40p SI Trade
 13:29:45 - 28-Aug-26
Buy* 1 881.80p Automatic Execution
 13:29:45 - 28-Aug-26
Buy* 2 878.90p Suspected BUY Trade
 08:00:19 - 28-Aug-26
Buy* 3 880.569p Suspected BUY Trade
 15:27:52 - 27-Aug-26
Buy* 3,901 881.835p Ordinary
 14:26:34 - 25-Aug-26
Sell* 1 877.70p Automatic Execution
 15:37:58 - 24-Aug-26
Unknown* 0 880.00p SI Trade
 16:05:52 - 21-Aug-26
Buy* 4 880.20p Automatic Execution
 16:05:37 - 21-Aug-26
Unknown* 0 882.00p SI Trade
 09:00:15 - 21-Aug-26
Sell* 1 876.80p Automatic Execution
 08:24:12 - 21-Aug-26
Buy* 1 883.10p Automatic Execution
 08:08:12 - 21-Aug-26
Buy* 1 878.90p Automatic Execution
 08:00:20 - 20-Aug-26
Buy* 1 878.50p Automatic Execution
 10:38:02 - 19-Aug-26
Unknown* 0 883.80p SI Trade
 13:25:39 - 18-Aug-26
Unknown* 0 883.90p SI Trade
 13:25:09 - 18-Aug-26
Buy* 1 883.80p Automatic Execution
 13:25:09 - 18-Aug-26
Buy* 6 883.90p Automatic Execution
 13:24:43 - 18-Aug-26
Sell* 1 879.30p Automatic Execution
 11:35:23 - 18-Aug-26
Buy* 1 883.20p Automatic Execution
 11:20:35 - 18-Aug-26
Buy* 1,616 881.683p Suspected BUY Trade
 13:44:08 - 17-Aug-26
Buy* 1 882.60p Automatic Execution
 09:19:10 - 17-Aug-26
Buy* 1 885.60p Automatic Execution
 08:00:25 - 17-Aug-26
Buy* 1 883.60p Suspected BUY Trade
 08:00:24 - 17-Aug-26
Unknown* 0 885.10p SI Trade
 15:54:17 - 14-Aug-26
Buy* 1 885.20p Automatic Execution
 12:13:48 - 13-Aug-26
Unknown* 0 878.00p SI Trade
 14:39:28 - 11-Aug-26
Unknown* 0 882.50p SI Trade
 08:06:11 - 11-Aug-26
Buy* 1 882.50p SI Trade
 08:05:50 - 11-Aug-26
Buy* 1 882.50p Automatic Execution
 08:05:50 - 11-Aug-26
Unknown* 0 882.00p SI Trade
 16:29:57 - 10-Aug-26
Buy* 1 882.00p Automatic Execution
 16:29:57 - 10-Aug-26
Buy* 3 890.70p Automatic Execution
 14:11:32 - 10-Aug-26
Unknown* 0 890.76128p SI Trade
Currency Conversion
 11:31:15 - 10-Aug-26
Buy* 1 891.00p Suspected BUY Trade
 08:00:25 - 10-Aug-26
Unknown* 0 895.30p SI Trade
 15:39:26 - 07-Aug-26
Unknown* 0 892.70p SI Trade
 14:03:45 - 07-Aug-26
Unknown* 0 892.50p SI Trade
 14:03:45 - 07-Aug-26
Buy* 1 892.50p Automatic Execution
 14:03:45 - 07-Aug-26
Unknown* 0 901.10p SI Trade
 08:41:55 - 06-Aug-26
Buy* 1 900.90p Automatic Execution
 08:41:55 - 06-Aug-26
Unknown* 0 900.90p SI Trade
 08:41:54 - 06-Aug-26
Unknown* 0 899.90p SI Trade
 12:50:48 - 05-Aug-26
Unknown* 0 899.80p SI Trade
 12:50:18 - 05-Aug-26
Buy* 1 899.80p Automatic Execution
 12:50:18 - 05-Aug-26
Buy* 4 899.70p Automatic Execution
 12:49:03 - 05-Aug-26
Unknown* 0 900.10p SI Trade
 09:38:34 - 04-Aug-26
Buy* 120 901.30p Automatic Execution
 16:16:06 - 03-Aug-26
Unknown* 0 903.60p SI Trade
 08:03:36 - 03-Aug-26
Unknown* 0 899.20p SI Trade
 08:00:36 - 03-Aug-26
Unknown* 0 903.50p SI Trade
 14:36:05 - 31-Jul-26
Buy* 1 903.50p Automatic Execution
 14:36:03 - 31-Jul-26
Unknown* 0 903.50p SI Trade
 14:36:02 - 31-Jul-26
Buy* 4 903.50p Automatic Execution
 14:36:01 - 31-Jul-26
Unknown* 0 908.00p SI Trade
 08:37:21 - 31-Jul-26
Unknown* 0 908.00p SI Trade
 08:37:18 - 31-Jul-26
Buy* 1 908.00p Automatic Execution
 08:37:18 - 31-Jul-26
Buy* 60 915.30p Automatic Execution
 11:59:19 - 30-Jul-26
Sell* 200 911.585p Negotiated Trade
 11:15:08 - 30-Jul-26
Sell* 3 912.90p Automatic Execution
 08:30:36 - 30-Jul-26
Buy* 3 920.40p Automatic Execution
 08:04:55 - 30-Jul-26
Unknown* 0 920.20p SI Trade
 08:01:00 - 30-Jul-26
Unknown* 0 920.80p SI Trade
 15:52:04 - 29-Jul-26
Unknown* 0 920.80p SI Trade
 15:51:59 - 29-Jul-26
Buy* 1 920.80p Automatic Execution
 15:51:59 - 29-Jul-26
Unknown* 0 928.70p SI Trade
 08:17:20 - 28-Jul-26
Buy* 200 927.316p Suspected BUY Trade
 13:37:48 - 27-Jul-26
Unknown* 0 927.80p SI Trade
 11:29:16 - 27-Jul-26
Sell* 4 919.20p Uncrossing Trade
 16:35:10 - 24-Jul-26
Unknown* 0 908.10p SI Trade
 14:21:55 - 24-Jul-26
Unknown* 0 908.10p SI Trade
 14:03:59 - 24-Jul-26
Unknown* 0 912.20p SI Trade
 13:46:51 - 24-Jul-26
Buy* 4 912.20p Automatic Execution
 13:46:47 - 24-Jul-26
Unknown* 0 910.30p SI Trade
 09:47:42 - 22-Jul-26
Unknown* 0 906.00p SI Trade
 14:36:46 - 21-Jul-26
Sell* 5 901.20p Uncrossing Trade
 16:35:24 - 20-Jul-26
Buy* 1 902.90p Automatic Execution
 14:11:50 - 20-Jul-26
Sell* 1 897.90p SI Trade
 12:13:11 - 20-Jul-26
Unknown* 0 906.50p SI Trade
 15:54:31 - 17-Jul-26
Sell* 1,000 904.70p Automatic Execution
 14:31:22 - 17-Jul-26
Sell* 1,671 903.80p Automatic Execution
 14:31:16 - 17-Jul-26
Sell* 1,000 904.60p Automatic Execution
 14:31:16 - 17-Jul-26
Sell* 1 905.40p Automatic Execution
 14:30:02 - 17-Jul-26
Unknown* 0 909.00p SI Trade
 13:29:24 - 17-Jul-26
Buy* 1 907.70p Automatic Execution
 11:03:32 - 17-Jul-26
Buy* 835 898.40p Automatic Execution
 08:08:25 - 17-Jul-26
Unknown* 0 883.20p SI Trade
 12:10:32 - 16-Jul-26
Buy* 5 883.20p Automatic Execution
 12:10:07 - 16-Jul-26
Unknown* 0 886.90p SI Trade
 08:01:26 - 15-Jul-26
Unknown* 0 890.80p SI Trade
 08:01:26 - 15-Jul-26
Buy* 2 894.20p Automatic Execution
 15:34:38 - 13-Jul-26
Unknown* 0 888.60p SI Trade
 14:40:37 - 13-Jul-26
Unknown* 0 885.90p SI Trade
 10:26:52 - 13-Jul-26
Sell* 1 886.30p Uncrossing Trade
 08:00:14 - 13-Jul-26
Unknown* 0 884.50p SI Trade
 16:14:55 - 10-Jul-26
Buy* 1 887.60p Automatic Execution
 09:26:35 - 10-Jul-26
Sell* 1 884.80p Automatic Execution
 09:26:29 - 10-Jul-26
Sell* 2 884.80p Automatic Execution
 09:26:29 - 10-Jul-26
Unknown* 0 901.60p SI Trade
 16:18:00 - 07-Jul-26
Buy* 2,500 890.70p Automatic Execution
 10:38:39 - 07-Jul-26
Buy* 1,725 890.50p Automatic Execution
 09:00:01 - 07-Jul-26
Sell* 8 892.50p Automatic Execution
 16:18:08 - 06-Jul-26
Unknown* 0 889.50p SI Trade
 15:39:37 - 06-Jul-26
Sell* 1,672 895.20p Automatic Execution
 14:01:10 - 06-Jul-26
Unknown* 0 895.70p SI Trade
 08:01:42 - 06-Jul-26
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
FTSE 100 Latest
Value10,679.99
Change-25.27