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
Unknown* 2,011 461.993p SI Trade
Negotiated Trade
 16:47:09 - 20-Mar-26
Buy* 39,000 465.72p Suspected BUY Trade
 16:39:33 - 20-Mar-26
Buy* 76,828 461.50p Suspected BUY Trade
 16:35:18 - 20-Mar-26
Unknown* 389 460.00p OTC Trade
 16:29:53 - 20-Mar-26
Sell* 100 459.50p Automatic Execution
 16:28:21 - 20-Mar-26
Buy* 166 460.00p Automatic Execution
 16:27:01 - 20-Mar-26
Buy* 8 460.00p Automatic Execution
 16:27:01 - 20-Mar-26
Buy* 2 460.00p Automatic Execution
 16:27:01 - 20-Mar-26
Sell* 217 458.597p Negotiated Trade
 16:26:10 - 20-Mar-26
Buy* 509 460.00p Automatic Execution
 16:26:10 - 20-Mar-26
Buy* 200 460.00p Automatic Execution
 16:26:10 - 20-Mar-26
Buy* 89 460.00p Automatic Execution
 16:26:10 - 20-Mar-26
Sell* 300 459.00p Automatic Execution
 16:26:10 - 20-Mar-26
Sell* 300 459.00p Automatic Execution
 16:21:46 - 20-Mar-26
Sell* 220 459.00p Automatic Execution
 16:07:42 - 20-Mar-26
Sell* 80 459.00p Automatic Execution
 16:07:42 - 20-Mar-26
Sell* 2 459.50p Automatic Execution
 16:07:42 - 20-Mar-26
Sell* 83 459.50p Automatic Execution
 16:00:29 - 20-Mar-26
Sell* 255 459.515p Ordinary
 15:59:36 - 20-Mar-26
Sell* 1 459.50p Automatic Execution
 15:56:56 - 20-Mar-26
Sell* 1 459.50p Automatic Execution
 15:54:44 - 20-Mar-26
Buy* 87 460.50p Automatic Execution
 15:54:40 - 20-Mar-26
Sell* 1,313 459.50p Automatic Execution
 15:54:40 - 20-Mar-26
Sell* 216 459.664p Negotiated Trade
 15:45:40 - 20-Mar-26
Sell* 3,232 459.0001p Ordinary
 15:28:12 - 20-Mar-26
Sell* 700 459.03p Ordinary
 15:20:38 - 20-Mar-26
Sell* 3,268 459.0001p Ordinary
 15:14:50 - 20-Mar-26
Buy* 65 461.00p Automatic Execution
 15:14:01 - 20-Mar-26
Buy* 3 461.00p SI Trade
 15:13:01 - 20-Mar-26
Sell* 134 458.00p SI Trade
 15:06:03 - 20-Mar-26
Sell* 1,504 458.50p Automatic Execution
 15:03:37 - 20-Mar-26
Sell* 1,504 458.5025p Ordinary
 15:03:17 - 20-Mar-26
Sell* 218 458.947p Negotiated Trade
 14:55:15 - 20-Mar-26
Buy* 1 461.50p SI Trade
 14:50:29 - 20-Mar-26
Buy* 3 461.50p SI Trade
 14:50:12 - 20-Mar-26
Sell* 85 460.819p SI Trade
 14:37:34 - 20-Mar-26
Sell* 437 460.00p SI Trade
 14:35:08 - 20-Mar-26
Sell* 1,225 460.448p Negotiated Trade
 14:34:38 - 20-Mar-26
Buy* 1 464.00p SI Trade
 14:32:17 - 20-Mar-26
Sell* 25 461.636p SI Trade
 14:26:58 - 20-Mar-26
Sell* 221 461.00p Automatic Execution
 14:24:34 - 20-Mar-26
Buy* 292 462.00p Automatic Execution
 14:21:09 - 20-Mar-26
Buy* 492 462.00p Automatic Execution
 14:21:09 - 20-Mar-26
Sell* 219 461.191p Negotiated Trade
 14:14:20 - 20-Mar-26
Sell* 155 461.50p Automatic Execution
 14:14:18 - 20-Mar-26
Sell* 501 461.50p Automatic Execution
 14:14:18 - 20-Mar-26
Sell* 94 461.50p Automatic Execution
 14:14:18 - 20-Mar-26
Sell* 750 462.50p Automatic Execution
 14:12:52 - 20-Mar-26
Buy* 5 463.50p SI Trade
 14:03:52 - 20-Mar-26
Buy* 5 464.00p SI Trade
 14:00:52 - 20-Mar-26
Buy* 5 464.00p SI Trade
 14:00:19 - 20-Mar-26
Buy* 4 464.00p SI Trade
 14:00:19 - 20-Mar-26
Buy* 7 465.00p Automatic Execution
 13:53:08 - 20-Mar-26
Buy* 6 465.00p Automatic Execution
 13:52:26 - 20-Mar-26
Buy* 1 465.00p Automatic Execution
 13:52:26 - 20-Mar-26
Sell* 3,548 463.375p Ordinary
 13:50:23 - 20-Mar-26
Sell* 227 463.499p Negotiated Trade
 13:47:35 - 20-Mar-26
Buy* 17 465.00p Automatic Execution
 13:43:00 - 20-Mar-26
Sell* 213 463.559p SI Trade
 13:26:49 - 20-Mar-26
Sell* 705 463.50p SI Trade
 13:14:13 - 20-Mar-26
Sell* 512 463.50p Automatic Execution
 13:13:41 - 20-Mar-26
Sell* 200 463.50p Automatic Execution
 13:13:41 - 20-Mar-26
Sell* 131 463.50p Automatic Execution
 13:13:41 - 20-Mar-26
Sell* 154 464.50p Automatic Execution
 13:13:41 - 20-Mar-26
Sell* 443 465.50p Automatic Execution
 13:13:38 - 20-Mar-26
Sell* 4 465.50p Automatic Execution
 13:13:38 - 20-Mar-26
Sell* 17,831 466.00p Automatic Execution
 13:13:38 - 20-Mar-26
Sell* 9 466.00p Automatic Execution
 13:13:38 - 20-Mar-26
Sell* 291 466.00p Automatic Execution
 13:11:19 - 20-Mar-26
Buy* 2 466.50p SI Trade
 13:09:05 - 20-Mar-26
Buy* 1 466.50p SI Trade
 13:09:05 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 13:09:05 - 20-Mar-26
Sell* 142 466.00p Automatic Execution
 13:09:05 - 20-Mar-26
Sell* 231 466.00p Automatic Execution
 13:09:05 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 13:09:05 - 20-Mar-26
Buy* 2 466.50p SI Trade
 13:01:05 - 20-Mar-26
Sell* 4,725 466.225p Ordinary
 12:46:53 - 20-Mar-26
Sell* 268 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 32 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 268 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 1 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 145 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 154 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 146 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 146 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 154 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 146 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Buy* 154 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 146 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 154 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 146 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 188 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Sell* 81 466.00p Automatic Execution
 12:40:59 - 20-Mar-26
Buy* 1 467.50p SI Trade
 12:39:26 - 20-Mar-26
Sell* 219 466.00p Automatic Execution
 12:28:25 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:28:20 - 20-Mar-26
Sell* 300 466.00p Automatic Execution
 12:26:30 - 20-Mar-26
Sell* 114 466.50p SI Trade
 11:03:02 - 20-Mar-26
Sell* 200 466.50p Automatic Execution
 10:59:55 - 20-Mar-26
Sell* 436 467.00p SI Trade
 10:42:08 - 20-Mar-26
Buy* 290 467.00p Automatic Execution
 10:34:16 - 20-Mar-26
Sell* 566 466.00p Automatic Execution
 10:16:13 - 20-Mar-26
Buy* 5 467.5211p Suspected BUY Trade
 10:11:21 - 20-Mar-26
Sell* 184 466.00p Automatic Execution
 10:04:14 - 20-Mar-26
Sell* 995 466.375p Ordinary
 10:04:12 - 20-Mar-26
Sell* 4 467.375p Ordinary
 09:52:03 - 20-Mar-26
Sell* 54 469.00p Ordinary
 09:25:56 - 20-Mar-26
Buy* 1 471.00p SI Trade
 09:22:32 - 20-Mar-26
Sell* 436 469.00p SI Trade
 09:21:08 - 20-Mar-26
Buy* 2 471.00p SI Trade
 09:20:14 - 20-Mar-26
Buy* 28 470.00p Automatic Execution
 09:17:20 - 20-Mar-26
Sell* 139 469.00p Automatic Execution
 09:17:05 - 20-Mar-26
Sell* 161 469.00p Automatic Execution
 09:17:05 - 20-Mar-26
Sell* 300 469.00p Automatic Execution
 09:17:04 - 20-Mar-26
Sell* 5 469.30p Ordinary
 09:04:10 - 20-Mar-26
Unknown* 0 472.50p SI Trade
 08:45:12 - 20-Mar-26
Buy* 105 470.374p Suspected BUY Trade
 08:38:01 - 20-Mar-26
Sell* 686 466.95p Ordinary
 08:00:18 - 20-Mar-26
Sell* 2,000 467.331p Negotiated Trade
 08:00:18 - 20-Mar-26
Buy* 905 469.783p SI Trade
Negotiated Trade
 16:47:07 - 19-Mar-26
Buy* 9,243 467.8729p Suspected BUY Trade
 16:42:22 - 19-Mar-26
Buy* 56,000 470.8581p Suspected BUY Trade
 16:39:15 - 19-Mar-26
Buy* 3,065 467.50p Suspected BUY Trade
 16:35:15 - 19-Mar-26
Buy* 230 469.00p Automatic Execution
 15:56:05 - 19-Mar-26
Sell* 896 468.15p Ordinary
 15:42:03 - 19-Mar-26
Sell* 183 468.45p Ordinary
 15:19:02 - 19-Mar-26
Buy* 137 469.00p Automatic Execution
 15:05:16 - 19-Mar-26
Unknown* 0 470.00p SI Trade
 14:56:01 - 19-Mar-26
Sell* 171 468.30p Ordinary
 14:52:32 - 19-Mar-26
Sell* 427 468.086p SI Trade
 14:45:09 - 19-Mar-26
Sell* 483 469.00p Automatic Execution
 14:37:07 - 19-Mar-26
Sell* 137 469.00p Automatic Execution
 14:37:07 - 19-Mar-26
Buy* 3,824 470.00p Automatic Execution
 14:37:07 - 19-Mar-26
Buy* 2 471.00p SI Trade
 14:37:02 - 19-Mar-26
Buy* 1,876 469.00p Automatic Execution
 14:20:23 - 19-Mar-26
Buy* 14,034 470.00p Automatic Execution
 14:18:53 - 19-Mar-26
Sell* 300 470.00p Automatic Execution
 14:18:53 - 19-Mar-26
Sell* 417 470.00p Automatic Execution
 14:18:53 - 19-Mar-26
Sell* 28 470.00p Automatic Execution
 14:17:07 - 19-Mar-26
Sell* 300 470.00p Automatic Execution
 14:17:07 - 19-Mar-26
Unknown* 0 467.00p SI Trade
 13:57:19 - 19-Mar-26
Buy* 2,000 470.00p Automatic Execution
 13:51:42 - 19-Mar-26
Buy* 2,000 470.00p Automatic Execution
 13:51:42 - 19-Mar-26
Buy* 1,461 470.00p Automatic Execution
 13:51:42 - 19-Mar-26
Buy* 72 469.00p Automatic Execution
 13:51:41 - 19-Mar-26
Buy* 288 469.50p Automatic Execution
 13:51:41 - 19-Mar-26
Buy* 351 469.50p Automatic Execution
 13:51:41 - 19-Mar-26
Buy* 450 470.00p Automatic Execution
 13:40:09 - 19-Mar-26
Buy* 1,542 470.00p Automatic Execution
 13:40:09 - 19-Mar-26
Unknown* 0 469.50p SI Trade
 13:36:57 - 19-Mar-26
Buy* 212 467.50p Automatic Execution
 13:18:57 - 19-Mar-26
Sell* 7,570 466.7925p Negotiated Trade
 12:19:59 - 19-Mar-26
Sell* 5,467 466.884p SI Trade
 12:03:12 - 19-Mar-26
Buy* 1 472.50p SI Trade
 11:55:54 - 19-Mar-26
Buy* 6 472.50p SI Trade
 11:55:20 - 19-Mar-26
Unknown* 0 472.50p SI Trade
 11:48:03 - 19-Mar-26
Sell* 33 468.2695p Negotiated Trade
 11:25:57 - 19-Mar-26
Sell* 48 468.2475p Negotiated Trade
 11:06:02 - 19-Mar-26
Sell* 626 468.15p Ordinary
 10:39:15 - 19-Mar-26
Sell* 709 468.15p Ordinary
 10:37:27 - 19-Mar-26
Sell* 67 469.1475p Negotiated Trade
 10:35:03 - 19-Mar-26
Sell* 3,036 466.50p Ordinary
 10:25:06 - 19-Mar-26
Sell* 2,312 466.23p Ordinary
 10:24:20 - 19-Mar-26
Sell* 724 467.70p Ordinary
 10:22:31 - 19-Mar-26
Buy* 1,651 470.3235p Ordinary
 10:16:01 - 19-Mar-26
Sell* 2 466.50p SI Trade
 09:47:43 - 19-Mar-26
Sell* 779 468.125p Ordinary
 09:36:23 - 19-Mar-26
Sell* 750 468.50p Automatic Execution
 09:35:27 - 19-Mar-26
Buy* 1,125 469.333p Suspected BUY Trade
 09:23:10 - 19-Mar-26
Sell* 524 469.50p Automatic Execution
 09:12:20 - 19-Mar-26
Sell* 670 470.00p Automatic Execution
 09:12:20 - 19-Mar-26
Sell* 334 470.10p Ordinary
 09:01:41 - 19-Mar-26
Buy* 20 471.264p Suspected BUY Trade
 09:01:36 - 19-Mar-26
Sell* 30 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
Sell* 300 472.00p Automatic Execution
 08:44:16 - 19-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17