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
Sell* 627 521.00p Automatic Execution
 16:37:48 - 03-Sep-26
Sell* 2,737 521.00p Uncrossing Trade
 16:35:12 - 03-Sep-26
Buy* 453 521.00p Automatic Execution
 16:29:15 - 03-Sep-26
Sell* 143 520.00p Automatic Execution
 16:28:14 - 03-Sep-26
Sell* 200 520.00p Automatic Execution
 16:28:14 - 03-Sep-26
Sell* 2,242 520.30p Ordinary
 16:27:30 - 03-Sep-26
Buy* 767 520.00p Automatic Execution
 16:03:10 - 03-Sep-26
Buy* 24 520.00p Automatic Execution
 16:03:10 - 03-Sep-26
Buy* 71 520.00p Automatic Execution
 16:03:10 - 03-Sep-26
Sell* 344 517.00p Automatic Execution
 15:31:50 - 03-Sep-26
Sell* 65 518.00p Automatic Execution
 15:31:50 - 03-Sep-26
Buy* 344 519.00p Automatic Execution
 15:31:46 - 03-Sep-26
Buy* 623 519.00p Automatic Execution
 15:31:46 - 03-Sep-26
Buy* 65 519.00p Automatic Execution
 15:31:46 - 03-Sep-26
Sell* 21 518.00p Automatic Execution
 15:31:46 - 03-Sep-26
Sell* 17 518.00p Automatic Execution
 15:31:41 - 03-Sep-26
Buy* 635 519.00p Automatic Execution
 15:31:41 - 03-Sep-26
Buy* 21 519.00p Automatic Execution
 15:31:41 - 03-Sep-26
Sell* 533 517.00p Automatic Execution
 15:31:41 - 03-Sep-26
Sell* 87 517.00p Automatic Execution
 15:31:41 - 03-Sep-26
Sell* 87 518.00p Automatic Execution
 15:31:41 - 03-Sep-26
Unknown* 557 519.00p SI Trade
 15:19:47 - 03-Sep-26
Unknown* 557 519.00p OTC Trade
 15:19:47 - 03-Sep-26
Unknown* 686 519.00p SI Trade
 15:13:08 - 03-Sep-26
Sell* 87 519.00p Automatic Execution
 15:08:10 - 03-Sep-26
Sell* 27 518.70p Ordinary
 15:04:06 - 03-Sep-26
Sell* 29 518.70p Ordinary
 15:01:05 - 03-Sep-26
Sell* 1,169 518.47p Ordinary
 14:54:37 - 03-Sep-26
Buy* 54 520.00p Automatic Execution
 14:31:45 - 03-Sep-26
Unknown* 0 520.00p SI Trade
 12:34:22 - 03-Sep-26
Buy* 23 518.00p Automatic Execution
 12:24:47 - 03-Sep-26
Buy* 26 518.00p Automatic Execution
 12:24:47 - 03-Sep-26
Buy* 69 518.00p Automatic Execution
 12:24:47 - 03-Sep-26
Buy* 71 517.00p Automatic Execution
 12:24:47 - 03-Sep-26
Buy* 660 517.00p Automatic Execution
 12:24:47 - 03-Sep-26
Buy* 245 517.00p Automatic Execution
 12:24:47 - 03-Sep-26
Sell* 35,644 515.02p Negotiated Trade
 12:18:25 - 03-Sep-26
Sell* 1,785 515.42p Ordinary
 11:51:25 - 03-Sep-26
Sell* 34 514.63p Ordinary
 11:42:41 - 03-Sep-26
Sell* 389 515.00p Automatic Execution
 11:20:12 - 03-Sep-26
Sell* 1,435 514.00p Ordinary
 11:15:16 - 03-Sep-26
Sell* 1,435 513.98p Ordinary
 11:08:10 - 03-Sep-26
Sell* 1,668 514.05p Ordinary
 10:37:56 - 03-Sep-26
Buy* 222 517.3875p Ordinary
 10:19:37 - 03-Sep-26
Sell* 1,688 514.313p Negotiated Trade
 10:16:42 - 03-Sep-26
Sell* 256 514.933p Negotiated Trade
 10:07:39 - 03-Sep-26
Sell* 190 514.748p Negotiated Trade
 09:44:04 - 03-Sep-26
Sell* 2 514.05p Ordinary
 09:29:56 - 03-Sep-26
Sell* 4,650 514.05p Ordinary
 09:27:23 - 03-Sep-26
Sell* 294 514.05p Ordinary
 09:02:33 - 03-Sep-26
Buy* 60 517.3854p Ordinary
 09:02:18 - 03-Sep-26
Sell* 974 514.05p Ordinary
 08:59:13 - 03-Sep-26
Unknown* 200 515.00p Ordinary
 08:28:24 - 03-Sep-26
Unknown* 0 522.00p SI Trade
 08:11:34 - 03-Sep-26
Unknown* 0 517.00p SI Trade
 08:11:34 - 03-Sep-26
Sell* 341 518.00p Automatic Execution
 08:11:34 - 03-Sep-26
Sell* 87 518.00p Automatic Execution
 08:11:34 - 03-Sep-26
Sell* 87 518.00p Automatic Execution
 08:11:34 - 03-Sep-26
Sell* 248 519.50p Ordinary
 08:06:04 - 03-Sep-26
Sell* 1,664 520.00p Ordinary
 08:06:02 - 03-Sep-26
Unknown* 85,700 518.4084p Negotiated Trade
 16:36:55 - 02-Sep-26
Sell* 3,604 518.00p Uncrossing Trade
 16:35:05 - 02-Sep-26
Sell* 12 518.00p Automatic Execution
 16:25:55 - 02-Sep-26
Buy* 12 519.00p Automatic Execution
 16:25:55 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 16:25:55 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 16:25:55 - 02-Sep-26
Buy* 551 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Buy* 12 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Sell* 551 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Sell* 288 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Sell* 12 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 16:25:43 - 02-Sep-26
Unknown* 194 518.50p Ordinary
 16:16:51 - 02-Sep-26
Sell* 222 518.00p Automatic Execution
 16:13:20 - 02-Sep-26
Sell* 78 518.00p Automatic Execution
 16:13:20 - 02-Sep-26
Sell* 150 518.00p Automatic Execution
 15:52:17 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:52:17 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:52:17 - 02-Sep-26
Buy* 603 519.00p Automatic Execution
 15:51:01 - 02-Sep-26
Sell* 108 519.00p Automatic Execution
 15:49:14 - 02-Sep-26
Sell* 136 519.00p Automatic Execution
 15:49:14 - 02-Sep-26
Sell* 166 519.00p Automatic Execution
 15:49:13 - 02-Sep-26
Sell* 134 519.00p Automatic Execution
 15:49:13 - 02-Sep-26
Sell* 300 519.00p Automatic Execution
 15:49:13 - 02-Sep-26
Buy* 18,457 519.00p Automatic Execution
 15:49:13 - 02-Sep-26
Sell* 134 519.00p Automatic Execution
 15:49:13 - 02-Sep-26
Sell* 300 519.00p Automatic Execution
 15:49:13 - 02-Sep-26
Sell* 300 519.00p Automatic Execution
 15:49:06 - 02-Sep-26
Sell* 300 519.00p Automatic Execution
 15:49:06 - 02-Sep-26
Buy* 527 519.00p Automatic Execution
 15:49:06 - 02-Sep-26
Buy* 1,037 519.00p Automatic Execution
 15:49:06 - 02-Sep-26
Buy* 3,300 519.00p Automatic Execution
 15:49:06 - 02-Sep-26
Buy* 71 519.00p Automatic Execution
 15:49:06 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:32:03 - 02-Sep-26
Buy* 559 518.00p Automatic Execution
 15:32:03 - 02-Sep-26
Sell* 151 518.00p Automatic Execution
 15:32:03 - 02-Sep-26
Sell* 149 518.00p Automatic Execution
 15:32:02 - 02-Sep-26
Buy* 151 518.00p Automatic Execution
 15:32:02 - 02-Sep-26
Sell* 149 518.00p Automatic Execution
 15:32:02 - 02-Sep-26
Sell* 151 518.00p Automatic Execution
 15:32:02 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:32:02 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Buy* 697 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Sell* 93 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Sell* 207 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Buy* 93 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Sell* 207 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Sell* 93 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Buy* 14,700 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:32:00 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:31:54 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:31:54 - 02-Sep-26
Buy* 43 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Sell* 5 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Sell* 295 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Buy* 555 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Buy* 161 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Buy* 1,014 518.00p Automatic Execution
 15:31:52 - 02-Sep-26
Unknown* 1,350 516.00p Ordinary
 15:31:38 - 02-Sep-26
Buy* 258 518.00p Automatic Execution
 15:21:59 - 02-Sep-26
Buy* 430 518.00p Automatic Execution
 15:21:59 - 02-Sep-26
Buy* 1,289 518.00p Automatic Execution
 15:21:59 - 02-Sep-26
Unknown* 1,500 514.50p Ordinary
 14:59:46 - 02-Sep-26
Buy* 239 516.65p Suspected BUY Trade
 14:53:32 - 02-Sep-26
Sell* 6,281 513.80p Ordinary
 14:37:38 - 02-Sep-26
Buy* 346 516.00p Automatic Execution
 13:20:44 - 02-Sep-26
Unknown* 2,101 516.00p Ordinary
 13:00:46 - 02-Sep-26
Unknown* 320 516.00p Ordinary
 12:53:37 - 02-Sep-26
Unknown* 792 516.00p Ordinary
 12:27:31 - 02-Sep-26
Buy* 38 516.00p Automatic Execution
 12:13:00 - 02-Sep-26
Unknown* 2,800 515.00p Ordinary
 12:01:37 - 02-Sep-26
Buy* 538 516.00p Automatic Execution
 11:20:18 - 02-Sep-26
Sell* 416 514.00p Automatic Execution
 11:20:18 - 02-Sep-26
Sell* 342 514.00p Automatic Execution
 11:20:18 - 02-Sep-26
Sell* 574 515.00p Automatic Execution
 11:20:18 - 02-Sep-26
Sell* 134 516.00p Automatic Execution
 11:20:18 - 02-Sep-26
Sell* 750 516.00p Automatic Execution
 11:20:18 - 02-Sep-26
Unknown* 5,449 518.00p Automatic Execution
 11:20:18 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 11:20:18 - 02-Sep-26
Buy* 12 520.00p SI Trade
 10:57:14 - 02-Sep-26
Buy* 183 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 117 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 183 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Unknown* 128 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 86 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 214 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Buy* 86 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 214 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 86 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 10:55:15 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 10:55:14 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 10:55:14 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 10:55:14 - 02-Sep-26
Sell* 300 518.00p Automatic Execution
 10:55:14 - 02-Sep-26
Buy* 71 518.00p Automatic Execution
 10:55:14 - 02-Sep-26
Buy* 783 518.00p Automatic Execution
 10:55:14 - 02-Sep-26
Sell* 8,361 516.32p Ordinary
 10:49:38 - 02-Sep-26
Buy* 304 519.9345p Ordinary
 09:41:45 - 02-Sep-26
Sell* 6 516.00p SI Trade
 09:30:08 - 02-Sep-26
Unknown* 0 521.00p SI Trade
 09:30:08 - 02-Sep-26
Sell* 4 516.00p SI Trade
 09:30:08 - 02-Sep-26
Sell* 1,000 516.80p Ordinary
 09:18:47 - 02-Sep-26
Sell* 5 516.7055p Ordinary
 09:03:23 - 02-Sep-26
Sell* 7,000 516.50p Ordinary
 08:59:19 - 02-Sep-26
Buy* 2,620 520.00p Ordinary
 08:42:58 - 02-Sep-26
Sell* 589 516.705p Ordinary
 08:33:42 - 02-Sep-26
Sell* 1 516.00p SI Trade
 08:33:14 - 02-Sep-26
Unknown* 0 525.00p SI Trade
 08:04:17 - 02-Sep-26
Unknown* 0 525.00p SI Trade
 08:04:17 - 02-Sep-26
Buy* 2 525.00p SI Trade
 08:04:17 - 02-Sep-26
Unknown* 0 525.00p SI Trade
 08:04:17 - 02-Sep-26
Unknown* 100,300 522.8447p Negotiated Trade
 16:37:05 - 01-Sep-26
Buy* 17,622 524.00p Suspected BUY Trade
 16:35:26 - 01-Sep-26
Sell* 378 520.00p Automatic Execution
 16:27:26 - 01-Sep-26
Sell* 300 520.00p Automatic Execution
 16:27:26 - 01-Sep-26
Buy* 587 522.00p Automatic Execution
 16:24:57 - 01-Sep-26
Buy* 69 522.00p Automatic Execution
 16:24:57 - 01-Sep-26
Buy* 2 522.00p SI Trade
 16:12:28 - 01-Sep-26
Buy* 8 522.00p SI Trade
 16:12:02 - 01-Sep-26
Sell* 700 520.20p Ordinary
 15:59:03 - 01-Sep-26
Buy* 36 522.00p Automatic Execution
 15:47:09 - 01-Sep-26
Sell* 300 522.00p Automatic Execution
 15:47:08 - 01-Sep-26
Buy* 9,400 522.00p Automatic Execution
 15:47:08 - 01-Sep-26
Unknown* 0 523.00p SI Trade
 15:46:53 - 01-Sep-26
Sell* 300 522.00p Automatic Execution
 15:46:53 - 01-Sep-26
Sell* 876 521.20p Ordinary
 15:37:17 - 01-Sep-26
Buy* 36 523.00p Automatic Execution
 15:29:55 - 01-Sep-26
Buy* 8,275 523.00p Automatic Execution
 15:19:17 - 01-Sep-26
Sell* 32 523.00p Automatic Execution
 15:19:17 - 01-Sep-26
Unknown* 0 524.00p SI Trade
 15:19:12 - 01-Sep-26
Sell* 268 523.00p Automatic Execution
 15:19:12 - 01-Sep-26
FTSE 100 Latest
Value10,831.52
Change75.07