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
Sell* 512 519.24p Ordinary
 08:28:32 - 07-Oct-25
Sell* 156 519.80p Negotiated Trade
 08:03:31 - 07-Oct-25
Sell* 1,048 518.336p Negotiated Trade
 08:00:16 - 07-Oct-25
Unknown* 14,042 520.00p Ordinary
 17:19:52 - 06-Oct-25
Buy* 50,000 522.1223p Suspected BUY Trade
 16:39:39 - 06-Oct-25
Buy* 9,558 521.00p Suspected BUY Trade
 16:35:04 - 06-Oct-25
Sell* 353 520.00p Automatic Execution
 15:50:07 - 06-Oct-25
Sell* 49 520.00p Automatic Execution
 15:50:07 - 06-Oct-25
Sell* 750 520.60p Negotiated Trade
 15:44:35 - 06-Oct-25
Sell* 327 520.60p Negotiated Trade
 15:32:15 - 06-Oct-25
Buy* 163 520.00p Automatic Execution
 15:20:43 - 06-Oct-25
Buy* 750 520.00p Automatic Execution
 15:20:43 - 06-Oct-25
Sell* 436 520.00p Automatic Execution
 15:20:43 - 06-Oct-25
Sell* 34 520.00p Automatic Execution
 15:20:43 - 06-Oct-25
Sell* 9,517 520.2976p Ordinary
 15:00:55 - 06-Oct-25
Sell* 1,750 520.9086p Ordinary
 14:53:54 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Unknown* 53 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Unknown* 88 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 212 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 88 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 259 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 14:53:22 - 06-Oct-25
Sell* 484 522.00p Automatic Execution
 14:44:24 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:44:24 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:44:24 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:44:24 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:44:24 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:44:24 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:44:24 - 06-Oct-25
Sell* 16 522.00p Automatic Execution
 14:39:50 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:39:50 - 06-Oct-25
Sell* 16 522.00p Automatic Execution
 14:39:50 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 14:39:50 - 06-Oct-25
Sell* 252 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Buy* 247 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 53 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 247 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 53 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 300 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 300 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 300 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 300 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 300 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 300 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Buy* 2,500 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Buy* 600 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Buy* 362 524.00p Automatic Execution
 14:14:52 - 06-Oct-25
Sell* 4,498 522.525p Negotiated Trade
 14:13:43 - 06-Oct-25
Unknown* 13,020 523.00p Negotiated Trade
 14:03:22 - 06-Oct-25
Sell* 500 522.00p Automatic Execution
 13:58:54 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 13:58:54 - 06-Oct-25
Sell* 217 522.00p Automatic Execution
 13:58:54 - 06-Oct-25
Sell* 300 522.00p Automatic Execution
 13:02:05 - 06-Oct-25
Sell* 384 521.9479p Ordinary
 12:50:43 - 06-Oct-25
Sell* 608 521.98p Negotiated Trade
 12:48:32 - 06-Oct-25
Buy* 275 522.00p Automatic Execution
 12:37:45 - 06-Oct-25
Buy* 4,311 522.00p Automatic Execution
 12:37:45 - 06-Oct-25
Buy* 614 522.00p Automatic Execution
 12:37:45 - 06-Oct-25
Sell* 126 521.00p Automatic Execution
 12:13:49 - 06-Oct-25
Buy* 2,313 521.00p Automatic Execution
 12:13:49 - 06-Oct-25
Sell* 9,125 520.48p Negotiated Trade
 12:09:56 - 06-Oct-25
Sell* 4,949 520.475p Ordinary
 11:28:31 - 06-Oct-25
Sell* 300 520.00p Automatic Execution
 11:26:38 - 06-Oct-25
Sell* 300 520.00p Automatic Execution
 11:26:38 - 06-Oct-25
Sell* 300 520.00p Automatic Execution
 11:26:38 - 06-Oct-25
Sell* 5,735 519.475p Ordinary
 11:24:57 - 06-Oct-25
Sell* 131 519.475p Ordinary
 10:47:24 - 06-Oct-25
Buy* 15 519.82p Ordinary
 10:47:24 - 06-Oct-25
Sell* 1,000 519.475p Ordinary
 10:39:39 - 06-Oct-25
Sell* 9 519.4175p Ordinary
 10:38:47 - 06-Oct-25
Sell* 250 519.00p SI Trade
 10:30:06 - 06-Oct-25
Sell* 36 519.00p SI Trade
 10:29:23 - 06-Oct-25
Sell* 7,700 519.95p Ordinary
 10:20:52 - 06-Oct-25
Sell* 46 519.95p Ordinary
 09:49:46 - 06-Oct-25
Sell* 300 519.95p Ordinary
 09:48:47 - 06-Oct-25
Sell* 11,960 519.33p Negotiated Trade
 09:20:48 - 06-Oct-25
Sell* 960 520.425p Ordinary
 09:04:33 - 06-Oct-25
Sell* 105 520.425p Ordinary
 09:00:51 - 06-Oct-25
Buy* 2 520.7799p Ordinary
 08:47:04 - 06-Oct-25
Buy* 45 522.00p Automatic Execution
 08:46:14 - 06-Oct-25
Buy* 1 524.2299p Ordinary
 08:35:05 - 06-Oct-25
Buy* 19 522.6725p Suspected BUY Trade
 08:30:30 - 06-Oct-25
Unknown* 56 524.00p SI Trade
 08:14:42 - 06-Oct-25
Unknown* 1 524.00p SI Trade
 08:14:42 - 06-Oct-25
Buy* 568 522.6725p Suspected BUY Trade
 08:13:18 - 06-Oct-25
Buy* 378 522.683p Ordinary
 08:07:26 - 06-Oct-25
Buy* 56 522.69p Ordinary
 08:06:55 - 06-Oct-25
Sell* 715 521.294p Negotiated Trade
 08:05:11 - 06-Oct-25
Sell* 22 521.029p Negotiated Trade
 08:01:48 - 06-Oct-25
Sell* 16,754 513.42308p Negotiated Trade
 16:37:09 - 03-Oct-25
Buy* 65,000 523.5541p Suspected BUY Trade
 16:36:12 - 03-Oct-25
Buy* 33,569 525.00p Suspected BUY Trade
 16:35:24 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Buy* 1,040 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Buy* 600 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Buy* 320 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Buy* 5,000 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 40 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Sell* 300 524.00p Automatic Execution
 16:22:18 - 03-Oct-25
Unknown* 963 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Sell* 300 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Unknown* 534 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Sell* 300 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Unknown* 12 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Sell* 300 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Sell* 300 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Sell* 300 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Sell* 300 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Buy* 3,854 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Buy* 1,437 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Buy* 1,400 523.00p Automatic Execution
 16:14:44 - 03-Oct-25
Sell* 2,500 522.40p Ordinary
 16:12:02 - 03-Oct-25
Buy* 479 522.561p Suspected BUY Trade
 16:05:29 - 03-Oct-25
Buy* 45 523.00p Automatic Execution
 16:02:55 - 03-Oct-25
Sell* 1,924 521.80p Ordinary
 15:43:43 - 03-Oct-25
Sell* 2,660 521.802p Negotiated Trade
 15:38:05 - 03-Oct-25
Sell* 5,000 520.40p Ordinary
 15:09:27 - 03-Oct-25
Sell* 2,150 520.40p Ordinary
 15:02:43 - 03-Oct-25
Buy* 1 522.00p SI Trade
 14:57:06 - 03-Oct-25
Buy* 900 521.00p Automatic Execution
 14:57:06 - 03-Oct-25
Unknown* 4,497 520.00p Automatic Execution
 14:29:19 - 03-Oct-25
Sell* 165 520.00p Automatic Execution
 14:29:19 - 03-Oct-25
Sell* 300 520.00p Automatic Execution
 14:29:19 - 03-Oct-25
Sell* 38 520.00p Automatic Execution
 14:29:19 - 03-Oct-25
Buy* 4,085 521.00p Automatic Execution
 13:51:21 - 03-Oct-25
Sell* 400 519.795p Negotiated Trade
 13:44:07 - 03-Oct-25
Sell* 982 519.795p Negotiated Trade
 13:08:23 - 03-Oct-25
Buy* 764 520.298p SI Trade
 13:02:56 - 03-Oct-25
Sell* 1,050 519.785p Negotiated Trade
 12:53:36 - 03-Oct-25
Unknown* 4,401 521.00p Automatic Execution
 12:35:32 - 03-Oct-25
Sell* 300 521.00p Automatic Execution
 12:35:32 - 03-Oct-25
Unknown* 3,400 521.00p Automatic Execution
 12:34:59 - 03-Oct-25
Sell* 300 521.00p Automatic Execution
 12:34:59 - 03-Oct-25
Sell* 500 521.301p Negotiated Trade
 12:34:18 - 03-Oct-25
Buy* 200 521.602p Suspected BUY Trade
 12:32:34 - 03-Oct-25
Unknown* 685 521.00p Automatic Execution
 12:31:59 - 03-Oct-25
Sell* 15 521.00p Automatic Execution
 12:31:59 - 03-Oct-25
Sell* 300 521.00p Automatic Execution
 12:31:59 - 03-Oct-25
Sell* 200 521.5992p Ordinary
 12:30:59 - 03-Oct-25
Sell* 200 521.602p Negotiated Trade
 12:30:49 - 03-Oct-25
Sell* 987 521.602p Negotiated Trade
 12:23:54 - 03-Oct-25
Sell* 987 521.602p Negotiated Trade
 12:23:38 - 03-Oct-25
Sell* 300 521.00p Automatic Execution
 12:15:54 - 03-Oct-25
Sell* 14 521.00p Automatic Execution
 12:15:54 - 03-Oct-25
Sell* 286 521.00p Automatic Execution
 12:15:54 - 03-Oct-25
Sell* 14 521.00p Automatic Execution
 12:15:54 - 03-Oct-25
Sell* 2,132 521.602p Negotiated Trade
 12:09:40 - 03-Oct-25
Sell* 2,132 521.602p Negotiated Trade
 12:09:02 - 03-Oct-25
Sell* 2,004 521.602p Negotiated Trade
 12:05:51 - 03-Oct-25
Sell* 2,004 521.602p Negotiated Trade
 12:05:37 - 03-Oct-25
Buy* 2,962 522.00p Automatic Execution
 11:59:08 - 03-Oct-25
Sell* 21 522.00p Automatic Execution
 11:58:58 - 03-Oct-25
Sell* 5,100 522.00p Automatic Execution
 11:58:58 - 03-Oct-25
Sell* 985 522.291p Ordinary
 11:58:05 - 03-Oct-25
Sell* 163 523.00p Automatic Execution
 11:32:55 - 03-Oct-25
Sell* 101 523.00p Automatic Execution
 11:32:55 - 03-Oct-25
Sell* 177 523.00p Automatic Execution
 11:32:55 - 03-Oct-25
Sell* 5,000 523.00p SI Trade
 11:24:37 - 03-Oct-25
Sell* 3,400 523.29p Ordinary
 11:23:59 - 03-Oct-25
Buy* 190 524.00p Automatic Execution
 11:19:21 - 03-Oct-25
Sell* 1,500 522.58p Ordinary
 10:35:19 - 03-Oct-25
Buy* 125 523.34p Ordinary
 10:28:48 - 03-Oct-25
FTSE 100 Latest
Value9,480.20
Change1.06