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* 7,644 501.00p Uncrossing Trade
 16:35:29 - 22-May-26
Buy* 357 503.00p Automatic Execution
 16:25:54 - 22-May-26
Buy* 300 503.00p Automatic Execution
 16:23:57 - 22-May-26
Unknown* 0 500.00p SI Trade
 16:15:27 - 22-May-26
Buy* 718 502.00p Automatic Execution
 16:06:21 - 22-May-26
Unknown* 0 501.00p SI Trade
 16:06:05 - 22-May-26
Buy* 582 501.00p Automatic Execution
 16:06:05 - 22-May-26
Buy* 28 501.00p Automatic Execution
 16:06:05 - 22-May-26
Sell* 359 498.495p Ordinary
 16:03:31 - 22-May-26
Unknown* -359 498.495p Correction
Negotiated Trade
 16:03:31 - 22-May-26
Sell* 359 498.495p Negotiated Trade
 16:03:31 - 22-May-26
Sell* 711 499.72046p Ordinary
 16:03:19 - 22-May-26
Unknown* -711 499.72046p Correction
Negotiated Trade
 16:03:19 - 22-May-26
Sell* 711 499.72046p Negotiated Trade
 16:03:19 - 22-May-26
Sell* 126 499.00p Automatic Execution
 15:45:01 - 22-May-26
Sell* 717 499.50p Automatic Execution
 15:45:00 - 22-May-26
Sell* 1,996 500.996p Ordinary
 15:07:37 - 22-May-26
Sell* 364 500.06p Ordinary
 15:00:05 - 22-May-26
Sell* 203 500.48p Ordinary
 14:57:29 - 22-May-26
Sell* 4 501.00p Automatic Execution
 14:42:38 - 22-May-26
Sell* 306 501.00p Automatic Execution
 14:42:38 - 22-May-26
Buy* 50 502.50p Suspected BUY Trade
 14:13:35 - 22-May-26
Sell* 1,990 501.48p Ordinary
 13:35:09 - 22-May-26
Sell* 305 502.00p Automatic Execution
 13:30:45 - 22-May-26
Sell* 315 502.00p Automatic Execution
 13:30:45 - 22-May-26
Buy* 136 504.00p Automatic Execution
 13:14:00 - 22-May-26
Buy* 750 504.00p Automatic Execution
 13:14:00 - 22-May-26
Buy* 357 503.00p Automatic Execution
 13:14:00 - 22-May-26
Buy* 750 502.01p Ordinary
 13:12:24 - 22-May-26
Buy* 357 503.00p Automatic Execution
 13:12:24 - 22-May-26
Buy* 358 502.00p Automatic Execution
 13:12:23 - 22-May-26
Buy* 3,023 502.00p Automatic Execution
 13:12:23 - 22-May-26
Buy* 1,794 502.00p Automatic Execution
 13:12:23 - 22-May-26
Sell* 434 499.48p Ordinary
 13:11:22 - 22-May-26
Sell* 403 498.48p Ordinary
 12:02:49 - 22-May-26
Sell* 8,660 498.48p Ordinary
 11:43:44 - 22-May-26
Unknown* 652 499.50p Negotiated Trade
 11:42:17 - 22-May-26
Sell* 1,500 498.525p Negotiated Trade
 11:38:15 - 22-May-26
Sell* 1,625 498.51p Negotiated Trade
 10:44:08 - 22-May-26
Sell* 359 498.495p Negotiated Trade
 10:05:10 - 22-May-26
Buy* 3 501.00p SI Trade
 10:00:16 - 22-May-26
Buy* 1 501.00p SI Trade
 09:58:01 - 22-May-26
Buy* 9 500.25p Suspected BUY Trade
 09:32:15 - 22-May-26
Sell* 6,725 499.48p Ordinary
 08:57:57 - 22-May-26
Sell* 1,579 499.48p Ordinary
 08:50:31 - 22-May-26
Unknown* 0 502.00p SI Trade
 08:49:05 - 22-May-26
Sell* 3,666 499.06p Ordinary
 08:38:34 - 22-May-26
Sell* 54 499.48p Ordinary
 08:29:31 - 22-May-26
Buy* 183 502.00p Automatic Execution
 08:24:27 - 22-May-26
Buy* 1 502.00p SI Trade
 08:15:15 - 22-May-26
Buy* 2 502.00p SI Trade
 08:14:47 - 22-May-26
Sell* 602 499.06p Ordinary
 08:02:23 - 22-May-26
Unknown* 0 499.00p SI Trade
 08:01:17 - 22-May-26
Buy* 1 502.00p SI Trade
 08:01:17 - 22-May-26
Buy* 217 501.00p Automatic Execution
 08:00:30 - 22-May-26
Sell* 483 500.32p Ordinary
 08:00:19 - 22-May-26
Buy* 105 501.00p Automatic Execution
 08:00:19 - 22-May-26
Sell* 600 499.32p Ordinary
 08:00:09 - 22-May-26
Sell* 19 499.00p Uncrossing Trade
 08:00:05 - 22-May-26
Buy* 18,149 495.9835p Suspected BUY Trade
 16:37:46 - 21-May-26
Sell* 195 496.00p Uncrossing Trade
 16:35:08 - 21-May-26
Sell* 2,000 496.40p Ordinary
 15:44:20 - 21-May-26
Sell* 29 496.32p Ordinary
 15:31:08 - 21-May-26
Buy* 2 497.50p SI Trade
 15:27:07 - 21-May-26
Sell* 4,175 496.40p Ordinary
 15:08:56 - 21-May-26
Sell* 1,146 496.64p Ordinary
 15:00:59 - 21-May-26
Sell* 59 496.64p Ordinary
 15:00:07 - 21-May-26
Buy* 3,100 499.00p Automatic Execution
 14:56:42 - 21-May-26
Buy* 361 498.50p Automatic Execution
 14:56:42 - 21-May-26
Buy* 79 495.975p Ordinary
 14:17:24 - 21-May-26
Sell* 68 495.24p Ordinary
 14:17:20 - 21-May-26
Buy* 1 496.02p Ordinary
 14:17:12 - 21-May-26
Buy* 180 496.475p Ordinary
 14:06:04 - 21-May-26
Sell* 3,476 495.00p Automatic Execution
 13:50:49 - 21-May-26
Sell* 235 495.00p Automatic Execution
 13:50:49 - 21-May-26
Sell* 300 495.00p Automatic Execution
 13:50:49 - 21-May-26
Buy* 98 497.3648p Ordinary
 13:15:39 - 21-May-26
Sell* 1,686 495.56p Ordinary
 12:56:04 - 21-May-26
Buy* 68 497.0269p Ordinary
 11:55:51 - 21-May-26
Buy* 22 497.00p Automatic Execution
 11:54:21 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:41:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:39:19 - 21-May-26
Sell* 300 496.00p Automatic Execution
 11:32:33 - 21-May-26
Sell* 1,009 496.4525p Ordinary
 11:29:38 - 21-May-26
Buy* 2 499.72p Ordinary
 11:19:40 - 21-May-26
Sell* 105 499.00p Automatic Execution
 10:45:12 - 21-May-26
Sell* 155 499.00p Automatic Execution
 10:45:12 - 21-May-26
Sell* 105 499.50p Automatic Execution
 10:44:03 - 21-May-26
Sell* 408 499.36p Ordinary
 10:28:24 - 21-May-26
Buy* 168 499.50p Automatic Execution
 10:27:41 - 21-May-26
Buy* 246 499.50p Automatic Execution
 10:27:41 - 21-May-26
Buy* 500 498.50p Automatic Execution
 10:27:40 - 21-May-26
Buy* 2,400 498.50p Automatic Execution
 10:27:40 - 21-May-26
Buy* 1,800 498.50p Automatic Execution
 10:27:40 - 21-May-26
Buy* 300 498.50p Automatic Execution
 10:27:40 - 21-May-26
Buy* 3,992 498.1751p Ordinary
 10:26:32 - 21-May-26
Sell* 1,983 497.27p Ordinary
 10:10:30 - 21-May-26
Buy* 5 498.00p Automatic Execution
 10:06:35 - 21-May-26
Buy* 750 498.00p Automatic Execution
 10:06:35 - 21-May-26
Sell* 1,874 495.9625p Negotiated Trade
 10:03:58 - 21-May-26
Buy* 17,796 497.00p Ordinary
 09:29:16 - 21-May-26
Buy* 100 497.04p Ordinary
 09:16:29 - 21-May-26
Buy* 2,100 494.50p Automatic Execution
 09:11:51 - 21-May-26
Buy* 300 494.50p Automatic Execution
 09:11:51 - 21-May-26
Buy* 543 494.50p Automatic Execution
 09:11:51 - 21-May-26
Buy* 32 494.50p Automatic Execution
 09:11:51 - 21-May-26
Buy* 2,025 494.50p Automatic Execution
 09:11:51 - 21-May-26
Buy* 49 494.00p Automatic Execution
 08:54:50 - 21-May-26
Sell* 67 490.81p Ordinary
 08:34:11 - 21-May-26
Unknown* 0 494.50p SI Trade
 08:32:22 - 21-May-26
Buy* 1 494.50p SI Trade
 08:32:00 - 21-May-26
Buy* 13 494.00p Automatic Execution
 08:31:53 - 21-May-26
Sell* 1,537 490.72p Ordinary
 08:10:32 - 21-May-26
Sell* 1,006 490.40p Ordinary
 08:00:22 - 21-May-26
Unknown* 2,511 490.271p SI Trade
Negotiated Trade
 16:47:06 - 20-May-26
Sell* 40,848 489.6929p Negotiated Trade
 16:38:20 - 20-May-26
Sell* 1,118 492.00p Uncrossing Trade
 16:35:18 - 20-May-26
Sell* 536 492.00p Automatic Execution
 16:29:51 - 20-May-26
Sell* 14 492.00p Automatic Execution
 16:29:20 - 20-May-26
Sell* 300 492.00p Automatic Execution
 16:29:20 - 20-May-26
Buy* 235 493.00p Automatic Execution
 16:28:59 - 20-May-26
Sell* 324 492.50p Automatic Execution
 16:28:59 - 20-May-26
Sell* 17 492.50p Automatic Execution
 16:28:35 - 20-May-26
Sell* 307 492.50p Automatic Execution
 16:26:57 - 20-May-26
Sell* 324 492.50p Automatic Execution
 16:26:57 - 20-May-26
Buy* 5,000 494.50p Automatic Execution
 16:25:00 - 20-May-26
Buy* 187 497.00p Automatic Execution
 16:16:29 - 20-May-26
Sell* 556 496.015p Ordinary
 16:16:26 - 20-May-26
Buy* 187 496.50p Automatic Execution
 16:16:25 - 20-May-26
Buy* 45 493.00p Automatic Execution
 16:15:46 - 20-May-26
Buy* 1,007 492.50p Automatic Execution
 16:15:43 - 20-May-26
Buy* 1,294 492.50p Automatic Execution
 16:15:32 - 20-May-26
Buy* 842 492.50p Automatic Execution
 16:15:32 - 20-May-26
Buy* 600 492.50p Automatic Execution
 16:15:32 - 20-May-26
Buy* 879 492.50p Automatic Execution
 16:15:32 - 20-May-26
Buy* 80 492.50p Automatic Execution
 16:15:32 - 20-May-26
Sell* 300 492.00p Automatic Execution
 16:15:29 - 20-May-26
Buy* 2 492.50p SI Trade
 16:12:17 - 20-May-26
Sell* 750 492.005p Ordinary
 16:05:44 - 20-May-26
Sell* 589 492.005p Ordinary
 16:05:14 - 20-May-26
Sell* 890 492.005p Ordinary
 16:04:44 - 20-May-26
Sell* 891 492.005p Ordinary
 16:04:12 - 20-May-26
Sell* 1,000 492.0251p Ordinary
 16:03:37 - 20-May-26
Sell* 367 492.00p Automatic Execution
 16:00:40 - 20-May-26
Sell* 300 492.00p Automatic Execution
 16:00:40 - 20-May-26
Buy* 298 492.50p Automatic Execution
 15:58:41 - 20-May-26
Buy* 609 492.50p Automatic Execution
 15:57:33 - 20-May-26
Buy* 178 492.50p Automatic Execution
 15:57:33 - 20-May-26
Buy* 1,200 492.50p Automatic Execution
 15:57:33 - 20-May-26
Buy* 1,200 492.50p Automatic Execution
 15:57:33 - 20-May-26
Buy* 737 492.50p Automatic Execution
 15:57:33 - 20-May-26
Buy* 2,600 492.50p Automatic Execution
 15:57:32 - 20-May-26
Buy* 2,400 492.50p Automatic Execution
 15:57:32 - 20-May-26
FTSE 100 Latest
Value10,466.26
Change22.79