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 Uk Small (AUSC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 100,000 499.3315p Negotiated Trade
 16:37:13 - 07-Nov-25
Sell* 7,804 497.00p Uncrossing Trade
 16:35:28 - 07-Nov-25
Sell* 4 497.50p Automatic Execution
 16:29:28 - 07-Nov-25
Sell* 7,271 499.00p Automatic Execution
 16:18:21 - 07-Nov-25
Sell* 71 499.00p Automatic Execution
 16:18:21 - 07-Nov-25
Sell* 229 499.00p Automatic Execution
 16:16:31 - 07-Nov-25
Unknown* 100 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Buy* 63 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 237 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 63 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Buy* 4,159 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Buy* 237 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 63 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 237 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Buy* 693 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Unknown* 477 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 9 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 55 499.00p Automatic Execution
 16:16:30 - 07-Nov-25
Sell* 245 499.00p Automatic Execution
 16:08:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:08:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:08:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:08:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:08:30 - 07-Nov-25
Sell* 22 499.00p Automatic Execution
 16:08:30 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:08:30 - 07-Nov-25
Sell* 22,806 497.8721p Negotiated Trade
 16:08:28 - 07-Nov-25
Sell* 41 499.00p Automatic Execution
 16:06:05 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:06:05 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:04:10 - 07-Nov-25
Sell* 55 499.00p Automatic Execution
 16:04:10 - 07-Nov-25
Sell* 245 499.00p Automatic Execution
 16:04:10 - 07-Nov-25
Sell* 72 499.00p Automatic Execution
 16:04:10 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:04:10 - 07-Nov-25
Sell* 1,024 499.025p Ordinary
 16:02:25 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:00:18 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 16:00:18 - 07-Nov-25
Sell* 95 499.00p Automatic Execution
 16:00:18 - 07-Nov-25
Sell* 205 499.00p Automatic Execution
 16:00:18 - 07-Nov-25
Sell* 25 499.00p Automatic Execution
 16:00:18 - 07-Nov-25
Sell* 122 499.00p Automatic Execution
 15:58:09 - 07-Nov-25
Sell* 64 499.00p Automatic Execution
 15:58:09 - 07-Nov-25
Sell* 236 499.00p Automatic Execution
 15:57:29 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:51:03 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:50:14 - 07-Nov-25
Unknown* 0 499.00p SI Trade
 15:45:52 - 07-Nov-25
Unknown* 0 499.50p SI Trade
 15:34:56 - 07-Nov-25
Buy* 4,910 499.00p Automatic Execution
 15:26:26 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:26:26 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:26:26 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:26:26 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:26:26 - 07-Nov-25
Buy* 4,700 499.00p Automatic Execution
 15:26:26 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:26:26 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 189 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 111 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 174 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 111 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 15 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 300 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Buy* 390 499.00p Automatic Execution
 15:25:35 - 07-Nov-25
Sell* 240 497.10p Ordinary
 15:24:30 - 07-Nov-25
Sell* 6,874 497.52858p Negotiated Trade
 15:20:44 - 07-Nov-25
Sell* 400 497.00p Automatic Execution
 15:06:40 - 07-Nov-25
Sell* 38 496.50p SI Trade
 15:04:06 - 07-Nov-25
Unknown* 0 496.50p SI Trade
 15:04:06 - 07-Nov-25
Sell* 2,676 497.414p Negotiated Trade
 14:58:17 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Sell* 226 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Sell* 59 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 428 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Buy* 439 497.00p Automatic Execution
 14:49:57 - 07-Nov-25
Sell* 74 497.725p Ordinary
 14:48:42 - 07-Nov-25
Buy* 4,978 497.00p Automatic Execution
 14:42:33 - 07-Nov-25
Sell* 5,800 496.50p Automatic Execution
 14:41:42 - 07-Nov-25
Buy* 800 497.00p Automatic Execution
 14:41:23 - 07-Nov-25
Sell* 2,700 497.00p Automatic Execution
 14:41:23 - 07-Nov-25
Sell* 394 497.00p Automatic Execution
 14:41:23 - 07-Nov-25
Sell* 5,055 497.50p Automatic Execution
 14:41:23 - 07-Nov-25
Sell* 34 497.50p Automatic Execution
 14:41:23 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 14:41:23 - 07-Nov-25
Sell* 10,367 496.875p Ordinary
 14:41:11 - 07-Nov-25
Sell* 53 497.50p Automatic Execution
 14:34:21 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 14:34:21 - 07-Nov-25
Sell* 410 497.525p Ordinary
 14:34:10 - 07-Nov-25
Sell* 99 497.50p Automatic Execution
 14:32:36 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 14:32:36 - 07-Nov-25
Sell* 88 497.50p Automatic Execution
 14:31:12 - 07-Nov-25
Sell* 78 497.50p Automatic Execution
 14:31:12 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 14:31:12 - 07-Nov-25
Sell* 134 497.79p Ordinary
 14:05:43 - 07-Nov-25
Sell* 12,700 497.62p Ordinary
 14:05:12 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 13:50:47 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 13:50:43 - 07-Nov-25
Sell* 3 497.50p Automatic Execution
 13:50:41 - 07-Nov-25
Sell* 68 497.50p Automatic Execution
 13:50:41 - 07-Nov-25
Sell* 232 497.50p Automatic Execution
 13:36:34 - 07-Nov-25
Buy* 4 498.50p SI Trade
 13:23:17 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 12:50:45 - 07-Nov-25
Unknown* 372 497.50p Automatic Execution
 12:50:38 - 07-Nov-25
Sell* 300 497.50p Automatic Execution
 12:50:38 - 07-Nov-25
FTSE 100 Latest
Value9,682.57
Change-53.21