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
Buy* 652 508.52p Ordinary
 09:40:59 - 24-Jul-26
Sell* 826 503.1289p Ordinary
 09:40:56 - 24-Jul-26
Sell* 2,312 495.00p Ordinary
 09:37:29 - 24-Jul-26
Sell* 1,371 504.645p Negotiated Trade
 09:33:23 - 24-Jul-26
Buy* 1 520.00p SI Trade
 09:26:26 - 24-Jul-26
Buy* 8 519.00p SI Trade
 09:25:59 - 24-Jul-26
Buy* 5 520.00p SI Trade
 09:25:59 - 24-Jul-26
Buy* 29,527 505.525p Ordinary
 09:22:56 - 24-Jul-26
Sell* 226 499.35p Ordinary
 08:40:16 - 24-Jul-26
Buy* 1 520.00p SI Trade
 08:03:55 - 24-Jul-26
Unknown* 102,048 512.4988p Negotiated Trade
 16:40:55 - 23-Jul-26
Buy* 32,956 512.00p Suspected BUY Trade
 16:35:10 - 23-Jul-26
Buy* 886 510.00p Automatic Execution
 16:22:51 - 23-Jul-26
Sell* 293 510.00p Automatic Execution
 16:22:51 - 23-Jul-26
Buy* 4,334 510.59p Ordinary
 16:22:12 - 23-Jul-26
Sell* 7 510.00p Automatic Execution
 16:21:57 - 23-Jul-26
Sell* 184 510.00p Automatic Execution
 16:21:57 - 23-Jul-26
Sell* 7 510.00p Automatic Execution
 16:21:57 - 23-Jul-26
Sell* 8 510.00p Automatic Execution
 16:21:57 - 23-Jul-26
Sell* 101 510.00p Automatic Execution
 16:20:08 - 23-Jul-26
Sell* 300 510.00p Automatic Execution
 16:17:39 - 23-Jul-26
Unknown* 866 510.00p Automatic Execution
 16:17:39 - 23-Jul-26
Sell* 219 510.00p Automatic Execution
 16:17:39 - 23-Jul-26
Buy* 273 511.00p Suspected BUY Trade
 16:16:35 - 23-Jul-26
Sell* 81 510.00p Automatic Execution
 16:15:05 - 23-Jul-26
Sell* 300 510.00p Automatic Execution
 15:56:03 - 23-Jul-26
Buy* 848 510.00p Automatic Execution
 15:55:29 - 23-Jul-26
Sell* 55 510.00p Automatic Execution
 15:55:29 - 23-Jul-26
Sell* 245 510.00p Automatic Execution
 15:53:36 - 23-Jul-26
Sell* 300 510.00p Automatic Execution
 15:53:36 - 23-Jul-26
Sell* 300 510.00p Automatic Execution
 15:53:36 - 23-Jul-26
Buy* 50,000 513.00p Suspected BUY Trade
 15:14:32 - 23-Jul-26
Sell* 279 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Buy* 5 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 295 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 5 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Buy* 215 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 85 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 215 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Buy* 1 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 299 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 1 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 300 513.00p Automatic Execution
 15:13:02 - 23-Jul-26
Sell* 500 509.89p Ordinary
 14:45:35 - 23-Jul-26
Sell* 1,213 508.62p Ordinary
 13:34:29 - 23-Jul-26
Sell* 1,599 510.255p Ordinary
 12:58:31 - 23-Jul-26
Sell* 1,200 514.489p Ordinary
 12:37:04 - 23-Jul-26
Sell* 616 512.50p Ordinary
 12:15:46 - 23-Jul-26
Sell* 2,983 512.50p Ordinary
 12:07:01 - 23-Jul-26
Sell* 71 512.50p Ordinary
 10:53:38 - 23-Jul-26
Sell* 2,029 512.50p Ordinary
 10:48:14 - 23-Jul-26
Sell* 3,161 512.50p Ordinary
 10:47:36 - 23-Jul-26
Sell* 489 512.16p Ordinary
 10:38:19 - 23-Jul-26
Sell* 434 511.50p Ordinary
 09:49:39 - 23-Jul-26
Unknown* 219 515.00p Negotiated Trade
 09:49:26 - 23-Jul-26
Sell* 1,100 512.15p Negotiated Trade
 09:32:27 - 23-Jul-26
Sell* 177 512.10p Negotiated Trade
 09:15:00 - 23-Jul-26
Buy* 88 515.00p Automatic Execution
 09:07:23 - 23-Jul-26
Buy* 88 515.00p Automatic Execution
 09:07:23 - 23-Jul-26
Buy* 1 514.95p Ordinary
 09:06:15 - 23-Jul-26
Sell* 3,806 510.00p Negotiated Trade
 08:21:55 - 23-Jul-26
Sell* 7 513.00p Automatic Execution
 08:09:24 - 23-Jul-26
Unknown* 0 515.00p SI Trade
 08:08:52 - 23-Jul-26
Unknown* 0 515.00p SI Trade
 08:08:52 - 23-Jul-26
Unknown* 44,006 507.96298p Negotiated Trade
 16:40:22 - 22-Jul-26
Buy* 44,949 515.7943p Suspected BUY Trade
 16:40:06 - 22-Jul-26
Buy* 25,963 516.00p Suspected BUY Trade
 16:35:04 - 22-Jul-26
Unknown* 42,553 511.77525p Negotiated Trade
 16:30:22 - 22-Jul-26
Unknown* 401 515.00p Automatic Execution
 16:26:14 - 22-Jul-26
Sell* 151 515.00p Automatic Execution
 16:26:14 - 22-Jul-26
Sell* 149 515.00p Automatic Execution
 16:26:14 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:24:28 - 22-Jul-26
Unknown* 4,700 515.00p Automatic Execution
 16:24:28 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:24:28 - 22-Jul-26
Sell* 45 515.00p Automatic Execution
 16:24:20 - 22-Jul-26
Sell* 255 515.00p Automatic Execution
 16:24:20 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:24:20 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:24:15 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:24:15 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:24:11 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:24:11 - 22-Jul-26
Buy* 300 516.00p Automatic Execution
 16:14:56 - 22-Jul-26
Buy* 771 516.00p Automatic Execution
 16:14:56 - 22-Jul-26
Sell* 300 515.00p Automatic Execution
 16:13:12 - 22-Jul-26
Buy* 1,160 515.00p Automatic Execution
 16:12:10 - 22-Jul-26
Buy* 739 515.00p Automatic Execution
 16:12:10 - 22-Jul-26
Buy* 160 515.00p Automatic Execution
 16:07:59 - 22-Jul-26
Buy* 101 515.00p Automatic Execution
 16:07:59 - 22-Jul-26
Sell* 840 515.00p Automatic Execution
 16:07:59 - 22-Jul-26
Buy* 160 515.00p Automatic Execution
 16:07:59 - 22-Jul-26
Buy* 840 515.00p Automatic Execution
 16:07:59 - 22-Jul-26
Buy* 840 515.00p Automatic Execution
 16:07:59 - 22-Jul-26
Buy* 160 515.00p Automatic Execution
 15:55:58 - 22-Jul-26
Sell* 6 512.00p Automatic Execution
 15:50:12 - 22-Jul-26
Sell* 343 512.00p Automatic Execution
 15:50:12 - 22-Jul-26
Sell* 300 512.00p Automatic Execution
 15:50:12 - 22-Jul-26
Unknown* 0 519.00p SI Trade
 15:32:23 - 22-Jul-26
Sell* 343 512.00p Automatic Execution
 15:13:12 - 22-Jul-26
Sell* 300 512.00p Automatic Execution
 15:13:12 - 22-Jul-26
Sell* 55 513.00p Ordinary
 14:26:40 - 22-Jul-26
Buy* 500 519.00p Automatic Execution
 14:22:12 - 22-Jul-26
Buy* 543 515.00p Automatic Execution
 14:21:28 - 22-Jul-26
Buy* 2,388 513.00p Ordinary
 13:57:30 - 22-Jul-26
Sell* 344 513.00p Automatic Execution
 13:56:53 - 22-Jul-26
Sell* 314 513.00p Automatic Execution
 13:56:53 - 22-Jul-26
Buy* 600 514.38p Ordinary
 13:25:31 - 22-Jul-26
Buy* 207 515.00p Automatic Execution
 13:14:34 - 22-Jul-26
Buy* 643 513.00p Automatic Execution
 13:05:26 - 22-Jul-26
Buy* 3,854 513.00p Automatic Execution
 13:05:26 - 22-Jul-26
Sell* 998 511.00p Automatic Execution
 12:57:58 - 22-Jul-26
Sell* 346 512.00p Automatic Execution
 12:37:05 - 22-Jul-26
Sell* 1,287 512.44p Ordinary
 12:36:46 - 22-Jul-26
Buy* 596 510.00p Ordinary
 12:31:53 - 22-Jul-26
Buy* 6,413 510.00p Ordinary
 12:29:09 - 22-Jul-26
Buy* 8,101 510.00p Ordinary
 12:28:40 - 22-Jul-26
Buy* 215 510.808p Suspected BUY Trade
 11:49:07 - 22-Jul-26
Sell* 1,108 511.08p Ordinary
 11:06:30 - 22-Jul-26
Buy* 3,083 512.00p Ordinary
 10:42:17 - 22-Jul-26
Buy* 3,854 511.00p Automatic Execution
 10:41:17 - 22-Jul-26
Buy* 20,230 512.00p Ordinary
 10:39:40 - 22-Jul-26
Buy* 1,012 512.00p Automatic Execution
 10:39:10 - 22-Jul-26
Buy* 134 512.00p Automatic Execution
 10:39:07 - 22-Jul-26
Buy* 104 512.00p Automatic Execution
 10:39:07 - 22-Jul-26
Buy* 39 512.00p Automatic Execution
 10:39:07 - 22-Jul-26
Sell* 346 511.00p Automatic Execution
 10:38:59 - 22-Jul-26
Sell* 104 511.00p Automatic Execution
 10:38:59 - 22-Jul-26
Buy* 3,854 512.00p Automatic Execution
 10:38:59 - 22-Jul-26
Buy* 44 511.00p Ordinary
 10:38:54 - 22-Jul-26
Sell* 51 510.00p Automatic Execution
 10:32:56 - 22-Jul-26
Sell* 198 510.00p Automatic Execution
 10:32:56 - 22-Jul-26
Unknown* 0 510.00p SI Trade
 10:31:40 - 22-Jul-26
Sell* 1,687 509.90p Ordinary
 10:28:59 - 22-Jul-26
Sell* 4,000 510.64p Ordinary
 10:28:04 - 22-Jul-26
Sell* 1,562 509.50p Ordinary
 10:28:04 - 22-Jul-26
Sell* 275 510.64p Ordinary
 10:28:04 - 22-Jul-26
Buy* 3,157 511.00p Automatic Execution
 10:28:03 - 22-Jul-26
Buy* 530 511.00p Automatic Execution
 10:28:03 - 22-Jul-26
Buy* 167 511.00p Automatic Execution
 10:21:21 - 22-Jul-26
Sell* 2,409 507.64p Ordinary
 10:14:30 - 22-Jul-26
Buy* 476 509.254p Ordinary
 10:12:20 - 22-Jul-26
Sell* 1,400 510.00p Automatic Execution
 10:02:52 - 22-Jul-26
Sell* 1,600 510.00p Automatic Execution
 10:02:52 - 22-Jul-26
Buy* 3,854 510.00p Automatic Execution
 10:02:29 - 22-Jul-26
Sell* 1,390 506.3015p Negotiated Trade
 09:56:14 - 22-Jul-26
Sell* 1,390 506.3015p Negotiated Trade
 09:56:05 - 22-Jul-26
Sell* 7,240 506.3015p Negotiated Trade
 09:55:16 - 22-Jul-26
Sell* 5,278 506.3015p Negotiated Trade
 09:54:57 - 22-Jul-26
Sell* 1,962 506.3015p Negotiated Trade
 09:54:56 - 22-Jul-26
Buy* 3,854 510.00p Automatic Execution
 09:50:52 - 22-Jul-26
Buy* 9 505.795p Ordinary
 09:33:07 - 22-Jul-26
Sell* 4 502.3165p Ordinary
 09:01:50 - 22-Jul-26
Buy* 103 505.795p Ordinary
 08:31:47 - 22-Jul-26
Buy* 3 510.00p SI Trade
 08:21:48 - 22-Jul-26
Buy* 3 510.00p SI Trade
 08:21:48 - 22-Jul-26
Buy* 3 510.00p SI Trade
 08:21:36 - 22-Jul-26
Unknown* 0 510.00p SI Trade
 08:21:36 - 22-Jul-26
Buy* 3 510.00p SI Trade
 08:21:36 - 22-Jul-26
Sell* 1,243 502.50p Ordinary
 08:14:15 - 22-Jul-26
Buy* 11 509.345p Ordinary
 08:01:57 - 22-Jul-26
Sell* 165 495.50p Automatic Execution
 08:00:09 - 22-Jul-26
Sell* 1,712 506.00p Uncrossing Trade
 16:35:27 - 21-Jul-26
Sell* 35,376 508.3683p Negotiated Trade
 16:24:09 - 21-Jul-26
Buy* 900 511.00p Automatic Execution
 16:20:12 - 21-Jul-26
Sell* 3,212 509.00p Automatic Execution
 16:16:22 - 21-Jul-26
Sell* 588 509.00p Automatic Execution
 16:04:44 - 21-Jul-26
Unknown* 0 504.00p SI Trade
 15:52:26 - 21-Jul-26
Buy* 1 511.00p Automatic Execution
 14:34:14 - 21-Jul-26
Buy* 84 511.00p Automatic Execution
 14:34:14 - 21-Jul-26
Buy* 1 511.00p Automatic Execution
 14:26:26 - 21-Jul-26
Buy* 6 511.00p Automatic Execution
 14:26:26 - 21-Jul-26
Buy* 2,215 509.00p Ordinary
 13:42:52 - 21-Jul-26
Sell* 1,900 507.00p Automatic Execution
 13:42:33 - 21-Jul-26
Sell* 347 508.00p Automatic Execution
 13:42:33 - 21-Jul-26
Buy* 558 508.90p Ordinary
 13:30:55 - 21-Jul-26
Sell* 337 508.35p Ordinary
 13:19:48 - 21-Jul-26
Unknown* 9,000 508.50p Ordinary
 13:09:39 - 21-Jul-26
Buy* 432 509.00p Ordinary
 13:00:12 - 21-Jul-26
Buy* 59 510.95p Ordinary
 12:43:37 - 21-Jul-26
Buy* 98 509.40p Ordinary
 12:29:43 - 21-Jul-26
Sell* 82 508.30p Ordinary
 12:27:18 - 21-Jul-26
Buy* 9,201 509.00p Ordinary
 12:02:37 - 21-Jul-26
Buy* 176 509.00p Ordinary
 12:01:32 - 21-Jul-26
Sell* 312 508.25p Ordinary
 11:33:16 - 21-Jul-26
Sell* 712 508.051p Negotiated Trade
 10:41:32 - 21-Jul-26
Buy* 1 511.00p Automatic Execution
 10:33:22 - 21-Jul-26
Buy* 32 511.00p Automatic Execution
 10:33:22 - 21-Jul-26
Sell* 345 505.00p Ordinary
 10:06:40 - 21-Jul-26
Buy* 940 508.00p Automatic Execution
 10:03:22 - 21-Jul-26
Buy* 1,983 507.00p Automatic Execution
 10:03:12 - 21-Jul-26
FTSE 100 Latest
Value10,681.22
Change42.05