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
Buy* 805 522.00p Automatic Execution
 16:39:01 - 01-Aug-25
Unknown* 415 522.00p Automatic Execution
 16:39:01 - 01-Aug-25
Buy* 390 522.00p Automatic Execution
 16:39:01 - 01-Aug-25
Buy* 1,610 522.00p Automatic Execution
 16:39:01 - 01-Aug-25
Unknown* 1,219 522.00p Automatic Execution
 16:39:01 - 01-Aug-25
Buy* 2,000 522.00p Automatic Execution
 16:39:01 - 01-Aug-25
Buy* 6,439 521.642p Suspected BUY Trade
 16:38:25 - 01-Aug-25
Unknown* 70,000 521.50p Negotiated Trade
 16:37:53 - 01-Aug-25
Sell* 50,000 521.30p Negotiated Trade
 16:37:16 - 01-Aug-25
Unknown* 35,099 522.00p Uncrossing Trade
 16:35:10 - 01-Aug-25
Buy* 5 521.04p Ordinary
 16:27:21 - 01-Aug-25
Sell* 6,175 520.60p Ordinary
 16:21:48 - 01-Aug-25
Sell* 8,729 519.132p Negotiated Trade
 15:21:33 - 01-Aug-25
Sell* 487 519.245p Negotiated Trade
 15:21:22 - 01-Aug-25
Buy* 1 520.00p SI Trade
 15:15:05 - 01-Aug-25
Unknown* 0 521.00p SI Trade
 14:59:10 - 01-Aug-25
Sell* 215 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 925 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 600 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 325 519.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 182 521.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:49:31 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:42:27 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:42:27 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:42:27 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:18:56 - 01-Aug-25
Sell* 17 521.00p Automatic Execution
 14:18:56 - 01-Aug-25
Sell* 180 521.00p Automatic Execution
 14:18:56 - 01-Aug-25
Sell* 181 521.00p Automatic Execution
 14:18:56 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 14:18:56 - 01-Aug-25
Sell* 6,439 521.642p Negotiated Trade
 14:03:54 - 01-Aug-25
Buy* 3 523.00p SI Trade
 13:28:42 - 01-Aug-25
Unknown* 0 523.00p SI Trade
 13:05:00 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 12:59:59 - 01-Aug-25
Buy* 1,800 521.00p Automatic Execution
 12:59:59 - 01-Aug-25
Buy* 1,432 520.04p Ordinary
 12:10:22 - 01-Aug-25
Buy* 4 521.00p SI Trade
 11:59:52 - 01-Aug-25
Sell* 139 520.00p Automatic Execution
 11:59:52 - 01-Aug-25
Sell* 300 520.00p Automatic Execution
 11:59:52 - 01-Aug-25
Sell* 3,821 520.4629p Ordinary
 11:54:45 - 01-Aug-25
Sell* 1,238 520.32p Ordinary
 11:49:44 - 01-Aug-25
Sell* 153 520.00p Automatic Execution
 11:27:04 - 01-Aug-25
Sell* 300 520.00p Automatic Execution
 11:27:04 - 01-Aug-25
Sell* 2 520.00p SI Trade
 11:24:30 - 01-Aug-25
Buy* 3 523.00p SI Trade
 10:58:57 - 01-Aug-25
Sell* 300 521.00p Automatic Execution
 10:49:04 - 01-Aug-25
Sell* 408 521.00p Automatic Execution
 10:49:04 - 01-Aug-25
Sell* 80 522.392p Negotiated Trade
 10:41:03 - 01-Aug-25
Sell* 6 521.00p SI Trade
 10:05:13 - 01-Aug-25
Sell* 8,935 521.60p Ordinary
 10:04:34 - 01-Aug-25
Sell* 11 522.968p Negotiated Trade
 09:30:00 - 01-Aug-25
Sell* 88 523.00p Automatic Execution
 09:30:00 - 01-Aug-25
Sell* 176 523.00p Automatic Execution
 09:30:00 - 01-Aug-25
Sell* 954 523.60p Ordinary
 09:23:37 - 01-Aug-25
Buy* 7 524.98p Ordinary
 08:35:08 - 01-Aug-25
Unknown* 0 526.00p SI Trade
 08:24:48 - 01-Aug-25
Unknown* 0 526.00p SI Trade
 08:18:02 - 01-Aug-25
Buy* 379 527.0199p Ordinary
 08:00:21 - 01-Aug-25
Unknown* 630,000 526.9603p Negotiated Trade
 16:45:54 - 31-Jul-25
Buy* 25,000 526.00p Suspected BUY Trade
 16:45:38 - 31-Jul-25
Unknown* 32,334 526.00p Uncrossing Trade
 16:35:14 - 31-Jul-25
Buy* 415 526.00p Automatic Execution
 16:23:58 - 31-Jul-25
Buy* 600 526.00p Automatic Execution
 16:23:58 - 31-Jul-25
Buy* 3,417 526.00p Automatic Execution
 16:22:25 - 31-Jul-25
Sell* 223 526.00p Automatic Execution
 16:19:40 - 31-Jul-25
Sell* 177 526.00p Automatic Execution
 16:19:40 - 31-Jul-25
Buy* 200 526.00p Automatic Execution
 16:19:40 - 31-Jul-25
Buy* 600 526.00p Automatic Execution
 16:19:40 - 31-Jul-25
Buy* 200 526.00p Automatic Execution
 16:19:40 - 31-Jul-25
Buy* 400 526.00p Automatic Execution
 16:19:40 - 31-Jul-25
Buy* 600 526.00p Automatic Execution
 16:19:40 - 31-Jul-25
Buy* 200 526.00p Automatic Execution
 16:19:39 - 31-Jul-25
Buy* 400 526.00p Automatic Execution
 16:19:39 - 31-Jul-25
Buy* 600 526.00p Automatic Execution
 16:19:39 - 31-Jul-25
Unknown* 200 526.00p Automatic Execution
 16:19:38 - 31-Jul-25
Buy* 400 526.00p Automatic Execution
 16:19:38 - 31-Jul-25
Buy* 600 526.00p Automatic Execution
 16:19:33 - 31-Jul-25
Sell* 600 526.00p Automatic Execution
 16:19:27 - 31-Jul-25
Buy* 600 527.00p Automatic Execution
 16:13:43 - 31-Jul-25
Buy* 600 527.00p Automatic Execution
 16:13:38 - 31-Jul-25
Sell* 500 527.00p Automatic Execution
 16:13:34 - 31-Jul-25
Sell* 197 527.00p Automatic Execution
 16:13:34 - 31-Jul-25
Sell* 600 527.00p Automatic Execution
 16:13:24 - 31-Jul-25
Sell* 500 527.00p Automatic Execution
 16:09:45 - 31-Jul-25
Sell* 600 527.00p Automatic Execution
 16:09:45 - 31-Jul-25
Sell* 500 527.00p Automatic Execution
 15:59:01 - 31-Jul-25
Sell* 14 527.00p Automatic Execution
 15:52:14 - 31-Jul-25
Sell* 77 527.00p Automatic Execution
 15:52:14 - 31-Jul-25
Sell* 500 527.00p Automatic Execution
 15:52:08 - 31-Jul-25
Sell* 200 527.00p Automatic Execution
 15:52:08 - 31-Jul-25
Sell* 600 527.00p Automatic Execution
 15:36:26 - 31-Jul-25
Sell* 198 527.00p Automatic Execution
 15:36:21 - 31-Jul-25
Sell* 3,400 527.00p Automatic Execution
 15:36:21 - 31-Jul-25
Sell* 500 527.00p Automatic Execution
 15:36:21 - 31-Jul-25
Unknown* 0 527.00p SI Trade
 15:33:03 - 31-Jul-25
Sell* 3,231 527.4983p Ordinary
 15:14:22 - 31-Jul-25
Sell* 159 528.00p Automatic Execution
 15:12:01 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 15:03:20 - 31-Jul-25
Buy* 294 529.00p Automatic Execution
 15:03:14 - 31-Jul-25
Buy* 706 529.00p Automatic Execution
 15:03:14 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 15:03:14 - 31-Jul-25
Buy* 400 529.00p Automatic Execution
 15:02:22 - 31-Jul-25
Buy* 4,600 529.00p Automatic Execution
 15:02:22 - 31-Jul-25
Buy* 400 529.00p Automatic Execution
 15:02:22 - 31-Jul-25
Buy* 200 529.00p Automatic Execution
 15:02:22 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:54:22 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:54:15 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:53:58 - 31-Jul-25
Unknown* 1,555 529.00p Automatic Execution
 14:53:28 - 31-Jul-25
Buy* 445 529.00p Automatic Execution
 14:53:28 - 31-Jul-25
Buy* 1,555 529.00p Automatic Execution
 14:53:28 - 31-Jul-25
Buy* 5,000 529.00p Automatic Execution
 14:53:28 - 31-Jul-25
Buy* 200 529.00p Automatic Execution
 14:53:28 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:53:28 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:53:08 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:51:59 - 31-Jul-25
Unknown* 1,400 529.00p Automatic Execution
 14:51:52 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:51:52 - 31-Jul-25
Buy* 1,400 529.00p Automatic Execution
 14:51:52 - 31-Jul-25
Buy* 1,400 529.00p Automatic Execution
 14:51:52 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:51:52 - 31-Jul-25
Unknown* 400 529.00p Automatic Execution
 14:51:45 - 31-Jul-25
Buy* 200 529.00p Automatic Execution
 14:51:45 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:51:39 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:51:33 - 31-Jul-25
Buy* 600 529.00p Automatic Execution
 14:51:27 - 31-Jul-25
Sell* 30,488 525.22173p Negotiated Trade
 14:51:24 - 31-Jul-25
Buy* 2,000 529.00p Automatic Execution
 14:51:24 - 31-Jul-25
Sell* 152 529.00p Automatic Execution
 14:51:17 - 31-Jul-25
Sell* 600 529.00p Automatic Execution
 14:51:17 - 31-Jul-25
Unknown* 204 530.00p Automatic Execution
 14:51:14 - 31-Jul-25
Buy* 300 530.00p Automatic Execution
 14:51:14 - 31-Jul-25
Unknown* 3,500 529.00p Automatic Execution
 14:48:10 - 31-Jul-25
Buy* 1,000 529.00p Automatic Execution
 14:48:10 - 31-Jul-25
Sell* 500 529.00p Automatic Execution
 14:48:10 - 31-Jul-25
Sell* 149 529.00p Automatic Execution
 14:45:09 - 31-Jul-25
Unknown* 0 530.00p SI Trade
 14:39:47 - 31-Jul-25
Unknown* 0 530.00p SI Trade
 14:27:56 - 31-Jul-25
Sell* 8 529.27p Ordinary
 14:15:10 - 31-Jul-25
Sell* 2,539 529.27p Ordinary
 14:14:17 - 31-Jul-25
Sell* 46 529.45p Ordinary
 14:09:26 - 31-Jul-25
Sell* 187 529.45p Ordinary
 14:05:04 - 31-Jul-25
Sell* 4,419 529.27p Ordinary
 13:54:21 - 31-Jul-25
Unknown* 0 530.00p SI Trade
 13:30:05 - 31-Jul-25
Unknown* 0 530.00p SI Trade
 13:30:00 - 31-Jul-25
Sell* 600 529.00p Automatic Execution
 13:29:59 - 31-Jul-25
Buy* 106 529.00p Automatic Execution
 13:09:59 - 31-Jul-25
Sell* 815 526.81p Ordinary
 12:09:43 - 31-Jul-25
Sell* 3,456 526.81p Ordinary
 11:56:16 - 31-Jul-25
Buy* 700 527.00p Automatic Execution
 11:35:10 - 31-Jul-25
Buy* 1,000 527.00p Automatic Execution
 11:35:10 - 31-Jul-25
Buy* 1,000 527.00p Automatic Execution
 11:35:10 - 31-Jul-25
Buy* 1,000 527.00p Automatic Execution
 11:35:10 - 31-Jul-25
Buy* 1,000 527.00p Automatic Execution
 11:35:10 - 31-Jul-25
Sell* 1,702 527.00p SI Trade
 11:30:36 - 31-Jul-25
Buy* 90 527.00p Automatic Execution
 11:30:36 - 31-Jul-25
Buy* 600 527.00p Automatic Execution
 11:30:36 - 31-Jul-25
Sell* 1,012 527.00p Automatic Execution
 11:30:36 - 31-Jul-25
Sell* 196 527.00p Automatic Execution
 11:30:36 - 31-Jul-25
Sell* 300 527.00p Automatic Execution
 11:30:36 - 31-Jul-25
Sell* 513 527.00p Automatic Execution
 11:30:18 - 31-Jul-25
Sell* 187 527.00p Automatic Execution
 11:30:18 - 31-Jul-25
Sell* 300 527.00p Automatic Execution
 11:30:18 - 31-Jul-25
Sell* 6,786 527.00p SI Trade
 11:29:15 - 31-Jul-25
Sell* 1,764 527.00p Automatic Execution
 11:29:15 - 31-Jul-25
Sell* 300 527.00p Automatic Execution
 11:29:15 - 31-Jul-25
Sell* 5,009 527.00p Automatic Execution
 11:27:29 - 31-Jul-25
Sell* 191 527.00p Automatic Execution
 11:27:29 - 31-Jul-25
Sell* 500 527.00p Automatic Execution
 11:27:29 - 31-Jul-25
Sell* 300 527.00p Automatic Execution
 11:27:29 - 31-Jul-25
Unknown* 202 527.00p Automatic Execution
 11:27:21 - 31-Jul-25
Sell* 300 527.00p Automatic Execution
 11:27:21 - 31-Jul-25
Sell* 1,369 527.54p Ordinary
 11:24:37 - 31-Jul-25
Sell* 1,500 527.54p Ordinary
 11:16:09 - 31-Jul-25
Sell* 191 527.54p Ordinary
 10:55:44 - 31-Jul-25
Buy* 6,100 528.005p Suspected BUY Trade
 10:50:26 - 31-Jul-25
Buy* 412 528.112p Suspected BUY Trade
 10:35:51 - 31-Jul-25
Unknown* 275,000 527.00p Ordinary
 10:07:03 - 31-Jul-25
Buy* 1,404 527.00p Automatic Execution
 10:01:37 - 31-Jul-25
Buy* 3,596 527.00p Automatic Execution
 10:01:37 - 31-Jul-25
Unknown* 373,567 527.00p Ordinary
 09:57:14 - 31-Jul-25
Buy* 4,840 526.62p Ordinary
 09:57:07 - 31-Jul-25
Sell* 5 526.27p Ordinary
 09:57:04 - 31-Jul-25
Buy* 951 526.578p Suspected BUY Trade
 09:45:24 - 31-Jul-25
Buy* 830 526.347p Suspected BUY Trade
 09:30:43 - 31-Jul-25
Sell* 15,318 526.81p Ordinary
 08:54:16 - 31-Jul-25
Buy* 2,300 527.00p Automatic Execution
 08:47:26 - 31-Jul-25
Buy* 2,300 527.00p Automatic Execution
 08:46:25 - 31-Jul-25
Sell* 6,013 527.00p Automatic Execution
 08:46:25 - 31-Jul-25
Buy* 2,300 527.00p Automatic Execution
 08:46:25 - 31-Jul-25
Sell* 182 527.00p Automatic Execution
 08:46:25 - 31-Jul-25
Buy* 818 527.00p Automatic Execution
 08:46:25 - 31-Jul-25
Buy* 1,482 527.00p Automatic Execution
 08:46:25 - 31-Jul-25
FTSE 100 Latest
Value9,068.58
Change-64.23