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!

Aberdeen Uk Sm. (AUSC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 10,083 513.00p Suspected BUY Trade
 16:36:58 - 06-Feb-26
Sell* 2,526 513.00p Automatic Execution
 16:36:33 - 06-Feb-26
Sell* 1,159 513.00p Automatic Execution
 16:36:33 - 06-Feb-26
Sell* 4,125 513.00p Uncrossing Trade
 16:35:19 - 06-Feb-26
Buy* 15,000 515.00p Ordinary
 16:17:02 - 06-Feb-26
Buy* 97 515.00p Automatic Execution
 16:16:28 - 06-Feb-26
Buy* 337 516.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 2,816 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 358 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 407 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 12 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 230 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 358 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Unknown* 6,403 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 300 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 288 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 300 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Unknown* 288 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 300 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 239 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 300 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 49 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 288 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Sell* 300 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Buy* 15 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Buy* 588 515.00p Automatic Execution
 16:16:22 - 06-Feb-26
Buy* 646 517.99406p Suspected BUY Trade
 16:13:22 - 06-Feb-26
Unknown* -1,341 520.55175p Correction
Negotiated Trade
 16:13:13 - 06-Feb-26
Buy* 1,341 520.55175p Suspected BUY Trade
 16:13:13 - 06-Feb-26
Buy* 5,000 515.00p Automatic Execution
 15:52:18 - 06-Feb-26
Buy* 588 515.00p Automatic Execution
 15:52:18 - 06-Feb-26
Buy* 2 515.00p SI Trade
 15:38:34 - 06-Feb-26
Sell* 198 513.30p Ordinary
 15:37:12 - 06-Feb-26
Buy* 24 514.00p Automatic Execution
 15:35:31 - 06-Feb-26
Buy* 5,366 514.00p Automatic Execution
 15:35:31 - 06-Feb-26
Sell* 2,579 512.3095p Ordinary
 15:29:15 - 06-Feb-26
Sell* 53 513.52p Ordinary
 15:13:27 - 06-Feb-26
Sell* 8,329 513.30p Ordinary
 15:13:17 - 06-Feb-26
Buy* 373 515.00p Automatic Execution
 14:35:58 - 06-Feb-26
Buy* 4,076 515.00p Automatic Execution
 14:35:58 - 06-Feb-26
Buy* 924 515.00p Automatic Execution
 14:35:58 - 06-Feb-26
Buy* 588 515.00p Automatic Execution
 14:35:58 - 06-Feb-26
Buy* 63 514.00p Automatic Execution
 14:35:58 - 06-Feb-26
Buy* 388 514.00p Automatic Execution
 14:35:58 - 06-Feb-26
Buy* 3,221 514.00p Automatic Execution
 14:35:58 - 06-Feb-26
Unknown* 2,118 513.00p OTC Trade
 14:21:44 - 06-Feb-26
Unknown* 2,118 513.00p SI Trade
 14:21:44 - 06-Feb-26
Buy* 1,779 514.00p Automatic Execution
 14:21:44 - 06-Feb-26
Unknown* 15,000 513.00p Ordinary
 14:20:00 - 06-Feb-26
Sell* 1,419 512.00p Automatic Execution
 14:03:21 - 06-Feb-26
Sell* 367 512.00p Automatic Execution
 14:03:21 - 06-Feb-26
Sell* 299 512.00p Automatic Execution
 14:03:21 - 06-Feb-26
Sell* 587 512.30p Ordinary
 13:53:05 - 06-Feb-26
Sell* 455 512.30p Ordinary
 12:59:20 - 06-Feb-26
Buy* 2 513.00p Automatic Execution
 12:24:03 - 06-Feb-26
Sell* 214 512.15p Ordinary
 12:21:42 - 06-Feb-26
Sell* 1 512.00p Automatic Execution
 12:05:11 - 06-Feb-26
Buy* 13 513.00p Automatic Execution
 12:03:04 - 06-Feb-26
Sell* 1,959 511.244p Negotiated Trade
 11:52:21 - 06-Feb-26
Unknown* 826 512.00p Ordinary
 11:29:00 - 06-Feb-26
Sell* 508 511.242p Negotiated Trade
 10:18:59 - 06-Feb-26
Buy* 192 512.16p Ordinary
 10:18:58 - 06-Feb-26
Sell* 3,000 511.24p Negotiated Trade
 09:43:57 - 06-Feb-26
Sell* 2 510.00p Ordinary
 09:02:16 - 06-Feb-26
Sell* 8 510.352p Negotiated Trade
 08:47:09 - 06-Feb-26
Unknown* 0 513.00p SI Trade
 08:43:55 - 06-Feb-26
Buy* 2 514.00p SI Trade
 08:35:00 - 06-Feb-26
Unknown* 0 513.00p SI Trade
 08:05:04 - 06-Feb-26
Unknown* 0 513.00p SI Trade
 08:05:04 - 06-Feb-26
Buy* 2 513.00p SI Trade
 08:05:04 - 06-Feb-26
Sell* 13 509.98p Ordinary
 08:00:45 - 06-Feb-26
Unknown* 163,916 513.4707p Negotiated Trade
 16:37:55 - 05-Feb-26
Sell* 77,744 511.00p Uncrossing Trade
 16:35:26 - 05-Feb-26
Unknown* 20,000 512.00p Ordinary
 16:11:17 - 05-Feb-26
Unknown* 49,654 513.7934p Negotiated Trade
 16:11:15 - 05-Feb-26
Unknown* 6,648 513.7934p Negotiated Trade
 16:11:00 - 05-Feb-26
Unknown* 30,702 513.7934p Negotiated Trade
 16:11:00 - 05-Feb-26
Unknown* 42,996 513.7934p Negotiated Trade
 16:11:00 - 05-Feb-26
Sell* 131 511.00p Automatic Execution
 16:01:45 - 05-Feb-26
Sell* 663 511.00p Automatic Execution
 16:01:45 - 05-Feb-26
Sell* 377 511.00p Automatic Execution
 16:01:45 - 05-Feb-26
Unknown* 10,000 512.00p Ordinary
 15:45:20 - 05-Feb-26
Buy* 469 513.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 362 513.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 486 513.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 69 512.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 57 512.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 347 512.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 313 512.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 154 512.00p Automatic Execution
 15:44:02 - 05-Feb-26
Buy* 1,580 511.00p SI Trade
 15:42:20 - 05-Feb-26
Buy* 256 511.00p SI Trade
 15:42:20 - 05-Feb-26
Sell* 195 510.94p Ordinary
 15:38:53 - 05-Feb-26
Buy* 350 512.00p Automatic Execution
 15:31:48 - 05-Feb-26
Buy* 261 512.00p Automatic Execution
 15:31:48 - 05-Feb-26
Buy* 4,420 511.00p SI Trade
 15:27:11 - 05-Feb-26
Sell* 261 511.00p Automatic Execution
 15:27:10 - 05-Feb-26
Sell* 8,400 512.00p Automatic Execution
 15:25:58 - 05-Feb-26
Unknown* 25,000 512.00p Ordinary
 15:25:14 - 05-Feb-26
Sell* 367 512.00p Automatic Execution
 15:19:09 - 05-Feb-26
Sell* 38 512.00p Automatic Execution
 15:19:09 - 05-Feb-26
Sell* 261 512.00p Automatic Execution
 15:19:09 - 05-Feb-26
Buy* 506 513.00p Automatic Execution
 15:19:09 - 05-Feb-26
Sell* 356 512.00p Automatic Execution
 15:17:57 - 05-Feb-26
Sell* 374 512.33p Ordinary
 15:15:32 - 05-Feb-26
Unknown* 9,400 513.00p Automatic Execution
 15:11:53 - 05-Feb-26
Sell* 631 513.00p Automatic Execution
 15:11:53 - 05-Feb-26
Sell* 300 513.00p Automatic Execution
 15:11:53 - 05-Feb-26
Sell* 300 513.00p Automatic Execution
 15:09:00 - 05-Feb-26
Sell* 1,083 513.00p Automatic Execution
 15:08:09 - 05-Feb-26
Sell* 30 513.72p Ordinary
 15:01:05 - 05-Feb-26
Sell* 385 514.00p Automatic Execution
 14:59:09 - 05-Feb-26
Sell* 850 514.00p Automatic Execution
 14:59:09 - 05-Feb-26
Buy* 415 516.00p Automatic Execution
 14:38:51 - 05-Feb-26
Buy* 120 516.00p Automatic Execution
 14:38:51 - 05-Feb-26
Buy* 671 516.00p Automatic Execution
 14:38:51 - 05-Feb-26
Sell* 800 514.72p Ordinary
 14:18:39 - 05-Feb-26
Sell* 1 514.665p Ordinary
 14:13:28 - 05-Feb-26
Sell* 15,544 514.72p Ordinary
 14:02:57 - 05-Feb-26
Sell* 125 515.00p Automatic Execution
 13:50:55 - 05-Feb-26
Sell* 1,249 515.00p Automatic Execution
 13:50:55 - 05-Feb-26
Unknown* 13 516.00p SI Trade
 13:37:49 - 05-Feb-26
Buy* 905 515.00p Automatic Execution
 12:59:25 - 05-Feb-26
Buy* 706 515.00p Automatic Execution
 12:59:25 - 05-Feb-26
Buy* 340 515.00p Automatic Execution
 12:59:25 - 05-Feb-26
Buy* 154 515.00p Automatic Execution
 12:59:25 - 05-Feb-26
Sell* 1,062 515.00p Automatic Execution
 12:51:25 - 05-Feb-26
Sell* 243 515.00p Automatic Execution
 12:51:25 - 05-Feb-26
Unknown* 72 516.00p SI Trade
 12:16:16 - 05-Feb-26
Buy* 5,344 517.00p Automatic Execution
 12:16:00 - 05-Feb-26
Unknown* 75,000 516.00p Negotiated Trade
 12:09:17 - 05-Feb-26
Unknown* 294 516.00p SI Trade
 12:05:10 - 05-Feb-26
Buy* 344 517.00p Automatic Execution
 12:03:06 - 05-Feb-26
Buy* 5,334 517.00p Automatic Execution
 12:03:06 - 05-Feb-26
Sell* 244 515.00p Automatic Execution
 11:30:18 - 05-Feb-26
Sell* 515 515.00p Automatic Execution
 11:30:18 - 05-Feb-26
Sell* 1,506 515.475p Ordinary
 11:18:30 - 05-Feb-26
Buy* 1,700 515.51p Ordinary
 11:08:11 - 05-Feb-26
Buy* 1,164 515.51p Ordinary
 11:03:29 - 05-Feb-26
Buy* 400 516.00p Automatic Execution
 10:54:56 - 05-Feb-26
Buy* 4,400 516.00p Automatic Execution
 10:54:48 - 05-Feb-26
Buy* 400 516.00p Automatic Execution
 10:54:48 - 05-Feb-26
Buy* 1,200 516.00p Automatic Execution
 10:54:48 - 05-Feb-26
Buy* 4,000 516.00p Automatic Execution
 10:54:48 - 05-Feb-26
Buy* 1,279 516.00p Automatic Execution
 10:54:42 - 05-Feb-26
Unknown* 8,421 516.00p Automatic Execution
 10:54:42 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 10:54:42 - 05-Feb-26
Unknown* 9,700 516.00p Automatic Execution
 10:54:37 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 10:54:37 - 05-Feb-26
Unknown* 5,979 516.00p Automatic Execution
 10:54:21 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 10:54:21 - 05-Feb-26
Buy* 896 516.02p Ordinary
 10:36:59 - 05-Feb-26
Buy* 1,620 516.02p Ordinary
 10:30:22 - 05-Feb-26
Unknown* 18,251 516.00p Automatic Execution
 10:25:21 - 05-Feb-26
Sell* 242 516.00p Automatic Execution
 10:25:21 - 05-Feb-26
Sell* 228 516.00p Automatic Execution
 10:25:21 - 05-Feb-26
Buy* 14 516.51p Ordinary
 10:09:36 - 05-Feb-26
Buy* 1 517.00p SI Trade
 09:58:56 - 05-Feb-26
Buy* 2 517.00p SI Trade
 09:57:31 - 05-Feb-26
Sell* 810 516.499p Ordinary
 09:30:30 - 05-Feb-26
Buy* 4 517.00p SI Trade
 09:23:03 - 05-Feb-26
Buy* 2 515.02p Ordinary
 09:02:29 - 05-Feb-26
Buy* 9,200 516.00p Automatic Execution
 08:51:47 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:47 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Sell* 300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Buy* 8,300 516.00p Automatic Execution
 08:51:08 - 05-Feb-26
Unknown* 193 514.00p Ordinary
 08:22:57 - 05-Feb-26
Sell* 99 513.997p Ordinary
 08:19:14 - 05-Feb-26
Sell* 172 513.994p Ordinary
 08:15:53 - 05-Feb-26
Buy* 1 517.00p SI Trade
 08:09:08 - 05-Feb-26
Buy* 9 517.00p SI Trade
 08:09:08 - 05-Feb-26
Buy* 561 516.074p Suspected BUY Trade
 08:04:41 - 05-Feb-26
Buy* 36,084 518.3537p Suspected BUY Trade
 16:38:46 - 04-Feb-26
Sell* 20,401 520.00p Uncrossing Trade
 16:35:25 - 04-Feb-26
Sell* 2,202 518.40p Ordinary
 16:16:26 - 04-Feb-26
Sell* 158 519.00p Automatic Execution
 16:01:00 - 04-Feb-26
Sell* 99 520.00p Automatic Execution
 16:01:00 - 04-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53