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* 57,956 528.4314p Negotiated Trade
 16:39:06 - 11-Jul-25
Sell* 18,288 528.00p Uncrossing Trade
 16:35:11 - 11-Jul-25
Buy* 21 528.00p Automatic Execution
 16:24:40 - 11-Jul-25
Buy* 53 527.00p Automatic Execution
 16:24:40 - 11-Jul-25
Sell* 46 526.00p Automatic Execution
 16:21:06 - 11-Jul-25
Sell* 163 527.00p Automatic Execution
 16:21:06 - 11-Jul-25
Sell* 83 527.00p Automatic Execution
 16:21:06 - 11-Jul-25
Unknown* 6,572 528.00p Automatic Execution
 16:21:06 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:21:06 - 11-Jul-25
Sell* 11,500 528.00p Ordinary
 16:21:00 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:57 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:57 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:57 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:55 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:55 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:55 - 11-Jul-25
Unknown* 155 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Unknown* 296 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 4 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 296 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Unknown* 202 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 98 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 202 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Unknown* 98 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 202 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 68 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 30 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Unknown* 301 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 31 528.00p Automatic Execution
 16:20:53 - 11-Jul-25
Sell* 154 528.01p Ordinary
 16:03:51 - 11-Jul-25
Sell* 285 528.01p Ordinary
 16:01:13 - 11-Jul-25
Sell* 379 528.01p Ordinary
 15:52:31 - 11-Jul-25
Sell* 379 528.01p Ordinary
 15:50:44 - 11-Jul-25
Sell* 190 528.01p Ordinary
 15:47:29 - 11-Jul-25
Sell* 190 528.01p Ordinary
 15:45:52 - 11-Jul-25
Sell* 108 528.00p Automatic Execution
 15:20:54 - 11-Jul-25
Sell* 161 528.00p Automatic Execution
 15:08:06 - 11-Jul-25
Sell* 161 528.00p Automatic Execution
 15:08:06 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 15:08:06 - 11-Jul-25
Unknown* 50,000 528.50p Negotiated Trade
 15:00:48 - 11-Jul-25
Sell* 158 528.10p Ordinary
 15:00:28 - 11-Jul-25
Buy* 1 529.00p SI Trade
 14:54:03 - 11-Jul-25
Sell* 294 528.00p Automatic Execution
 14:54:03 - 11-Jul-25
Sell* 74 528.2555p Ordinary
 14:43:39 - 11-Jul-25
Sell* 46 528.257p Negotiated Trade
 14:42:07 - 11-Jul-25
Sell* 1,403 528.0001p Ordinary
 14:42:01 - 11-Jul-25
Sell* 539 528.01p Ordinary
 14:15:08 - 11-Jul-25
Sell* 6 528.00p Automatic Execution
 13:58:01 - 11-Jul-25
Sell* 468 528.01p Ordinary
 13:45:11 - 11-Jul-25
Sell* 159 528.00p Automatic Execution
 13:26:51 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 13:26:51 - 11-Jul-25
Sell* 3,420 528.0001p Ordinary
 13:13:31 - 11-Jul-25
Sell* 4,200 528.0001p Ordinary
 12:22:43 - 11-Jul-25
Sell* 300 528.01p Ordinary
 11:58:49 - 11-Jul-25
Unknown* 176 528.00p Automatic Execution
 11:52:01 - 11-Jul-25
Sell* 282 528.00p Automatic Execution
 11:52:01 - 11-Jul-25
Sell* 1,300 528.10p Ordinary
 11:39:46 - 11-Jul-25
Sell* 200 528.10p Ordinary
 11:39:22 - 11-Jul-25
Sell* 18 528.00p Automatic Execution
 11:26:32 - 11-Jul-25
Sell* 148 528.00p Automatic Execution
 11:26:32 - 11-Jul-25
Sell* 18 528.00p Automatic Execution
 11:26:32 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 11:26:32 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 11:20:59 - 11-Jul-25
Sell* 300 528.00p Automatic Execution
 11:20:59 - 11-Jul-25
Sell* 2,294 527.2643p Ordinary
 11:04:31 - 11-Jul-25
Sell* 157 528.00p Automatic Execution
 11:04:15 - 11-Jul-25
Sell* 1,021 528.00p Automatic Execution
 11:04:15 - 11-Jul-25
Sell* 650 528.00p Automatic Execution
 11:04:15 - 11-Jul-25
Sell* 429 528.00p Automatic Execution
 11:04:15 - 11-Jul-25
Sell* 70 528.00p Automatic Execution
 11:04:15 - 11-Jul-25
Sell* 864 528.1327p Ordinary
 10:48:58 - 11-Jul-25
Buy* 15 529.00p Automatic Execution
 10:48:31 - 11-Jul-25
Unknown* 4,100 529.00p Automatic Execution
 10:48:31 - 11-Jul-25
Sell* 300 529.00p Automatic Execution
 10:48:31 - 11-Jul-25
Unknown* 4,700 529.00p Automatic Execution
 10:48:30 - 11-Jul-25
Sell* 300 529.00p Automatic Execution
 10:48:30 - 11-Jul-25
Sell* 300 529.00p Automatic Execution
 10:48:29 - 11-Jul-25
Unknown* 4,700 529.00p Automatic Execution
 10:48:29 - 11-Jul-25
Sell* 300 529.00p Automatic Execution
 10:48:29 - 11-Jul-25
Unknown* 4,700 529.00p Automatic Execution
 10:48:27 - 11-Jul-25
Sell* 300 529.00p Automatic Execution
 10:48:27 - 11-Jul-25
Sell* 300 529.00p Automatic Execution
 10:48:26 - 11-Jul-25
Unknown* 4,700 529.00p Automatic Execution
 10:48:26 - 11-Jul-25
Sell* 300 529.00p Automatic Execution
 10:48:26 - 11-Jul-25
Sell* 69 530.00p Automatic Execution
 10:35:44 - 11-Jul-25
Sell* 12 530.00p Automatic Execution
 10:35:44 - 11-Jul-25
Sell* 14 530.00p Automatic Execution
 10:35:44 - 11-Jul-25
Sell* 29 530.00p Automatic Execution
 10:26:57 - 11-Jul-25
Sell* 120 530.00p Automatic Execution
 10:26:57 - 11-Jul-25
Sell* 1 530.44p Ordinary
 10:12:09 - 11-Jul-25
Sell* 3,755 529.794p Ordinary
 10:07:37 - 11-Jul-25
Sell* 3,782 529.00p Ordinary
 10:07:20 - 11-Jul-25
Sell* 64 529.03p Ordinary
 10:05:29 - 11-Jul-25
Sell* 14,349 529.00p Ordinary
 10:05:25 - 11-Jul-25
Sell* 4,093 529.422p Negotiated Trade
 10:04:49 - 11-Jul-25
Sell* 1,087 530.3377p Ordinary
 10:00:39 - 11-Jul-25
Sell* 2,000 529.395p Negotiated Trade
 09:56:18 - 11-Jul-25
Buy* 241 530.00p Automatic Execution
 09:51:40 - 11-Jul-25
Buy* 40 530.00p Automatic Execution
 09:51:40 - 11-Jul-25
Sell* 121 529.329p Negotiated Trade
 09:25:38 - 11-Jul-25
Sell* 1,928 528.496p Ordinary
 08:59:43 - 11-Jul-25
Sell* 528 528.696p Negotiated Trade
 08:38:08 - 11-Jul-25
Buy* 4 529.80p Ordinary
 08:34:14 - 11-Jul-25
Sell* 56 528.894p Negotiated Trade
 08:30:09 - 11-Jul-25
Buy* 1,878 528.9758p Ordinary
 08:03:59 - 11-Jul-25
Unknown* 0 522.00p SI Trade
 08:01:28 - 11-Jul-25
Buy* 186 529.537p Suspected BUY Trade
 08:00:16 - 11-Jul-25
Unknown* 72,405 529.5289p Negotiated Trade
 16:40:57 - 10-Jul-25
Sell* 8,597 531.00p Uncrossing Trade
 16:35:24 - 10-Jul-25
Sell* 950 530.2201p Ordinary
 15:29:40 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:25:45 - 10-Jul-25
Unknown* 14,787 530.00p Automatic Execution
 15:25:45 - 10-Jul-25
Sell* 213 530.00p Automatic Execution
 15:25:45 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:26 - 10-Jul-25
Buy* 14,700 530.00p Automatic Execution
 15:16:26 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:26 - 10-Jul-25
Sell* 87 530.00p Automatic Execution
 15:16:26 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:26 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:26 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:26 - 10-Jul-25
Unknown* 264 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Unknown* 272 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 28 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 272 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Unknown* 249 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:15 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Buy* 83 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Buy* 499 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Buy* 499 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Buy* 87 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Buy* 325 530.00p Automatic Execution
 15:16:14 - 10-Jul-25
Sell* 7,725 528.2201p Ordinary
 15:11:15 - 10-Jul-25
Buy* 4,950 530.00p Automatic Execution
 15:10:15 - 10-Jul-25
Sell* 50 530.00p Automatic Execution
 15:10:15 - 10-Jul-25
Sell* 250 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Buy* 200 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 50 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 250 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 300 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Buy* 309 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Buy* 5,000 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Buy* 750 530.00p Automatic Execution
 15:09:52 - 10-Jul-25
Sell* 487 528.00p Automatic Execution
 14:53:33 - 10-Jul-25
Sell* 300 528.00p Automatic Execution
 14:53:33 - 10-Jul-25
Sell* 309 528.00p Automatic Execution
 14:53:33 - 10-Jul-25
Sell* 159 528.00p Automatic Execution
 14:53:33 - 10-Jul-25
Sell* 300 528.00p Automatic Execution
 14:53:33 - 10-Jul-25
Sell* 19 528.00p Automatic Execution
 14:53:33 - 10-Jul-25
Sell* 661 528.2201p Ordinary
 14:49:51 - 10-Jul-25
Sell* 6,100 528.00p Ordinary
 13:48:45 - 10-Jul-25
Sell* 2,264 528.00p SI Trade
 13:00:59 - 10-Jul-25
Sell* 252 528.00p SI Trade
 13:00:54 - 10-Jul-25
Sell* 314 528.00p SI Trade
 13:00:54 - 10-Jul-25
Sell* 286 528.00p SI Trade
 13:00:54 - 10-Jul-25
Sell* 2,064 528.00p SI Trade
 13:00:54 - 10-Jul-25
Buy* 186 529.24p Ordinary
 12:14:26 - 10-Jul-25
Sell* 379 528.02p Ordinary
 12:01:07 - 10-Jul-25
Buy* 2,120 528.00p Automatic Execution
 11:59:33 - 10-Jul-25
Buy* 2,880 528.00p Automatic Execution
 11:59:33 - 10-Jul-25
Buy* 441 528.00p Automatic Execution
 11:59:33 - 10-Jul-25
Buy* 3,500 528.00p Automatic Execution
 11:59:33 - 10-Jul-25
Buy* 2,331 528.00p Automatic Execution
 11:59:33 - 10-Jul-25
Buy* 1 528.00p Automatic Execution
 11:59:33 - 10-Jul-25
Buy* 102 528.00p Automatic Execution
 11:59:33 - 10-Jul-25
Buy* 21 527.76p Ordinary
 11:22:51 - 10-Jul-25
Buy* 91 527.76p Ordinary
 11:22:51 - 10-Jul-25
Sell* 5 526.96p Ordinary
 11:22:50 - 10-Jul-25
FTSE 100 Latest
Value8,941.12
Change-34.54