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
Unknown* 34,108 493.5583p Negotiated Trade
 16:37:57 - 01-May-26
Sell* 2,180 493.00p Uncrossing Trade
 16:35:09 - 01-May-26
Sell* 150 492.50p Automatic Execution
 16:24:25 - 01-May-26
Buy* 163 493.50p Automatic Execution
 16:22:43 - 01-May-26
Buy* 190 493.50p Automatic Execution
 16:22:43 - 01-May-26
Buy* 229 493.00p Automatic Execution
 16:22:43 - 01-May-26
Buy* 229 493.00p Automatic Execution
 16:21:00 - 01-May-26
Sell* 157 492.50p Automatic Execution
 16:18:20 - 01-May-26
Sell* 533 492.50p Automatic Execution
 16:18:20 - 01-May-26
Buy* 5,869 494.00p Automatic Execution
 16:05:47 - 01-May-26
Sell* 4 494.00p Automatic Execution
 16:05:47 - 01-May-26
Sell* 148 494.00p Automatic Execution
 16:05:23 - 01-May-26
Sell* 148 494.00p Automatic Execution
 16:05:23 - 01-May-26
Sell* 148 494.00p Automatic Execution
 16:05:23 - 01-May-26
Sell* 152 494.00p Automatic Execution
 16:05:23 - 01-May-26
Sell* 300 494.00p Automatic Execution
 15:58:28 - 01-May-26
Sell* 1,850 494.08p Ordinary
 15:57:48 - 01-May-26
Sell* 300 494.00p Automatic Execution
 15:54:11 - 01-May-26
Sell* 5,303 493.00p Automatic Execution
 15:49:46 - 01-May-26
Sell* 189 493.00p Automatic Execution
 15:49:46 - 01-May-26
Sell* 300 493.00p Automatic Execution
 15:49:46 - 01-May-26
Sell* 257 493.00p Automatic Execution
 15:49:38 - 01-May-26
Sell* 300 493.00p Automatic Execution
 15:49:38 - 01-May-26
Sell* 11,471 493.00p Automatic Execution
 15:49:37 - 01-May-26
Sell* 229 493.00p Automatic Execution
 15:49:37 - 01-May-26
Sell* 300 493.00p Automatic Execution
 15:49:37 - 01-May-26
Sell* 69 492.7224p Ordinary
 15:27:30 - 01-May-26
Buy* 290 492.735p Ordinary
 14:59:16 - 01-May-26
Buy* 139 492.50p Automatic Execution
 14:57:35 - 01-May-26
Sell* 11 492.00p Automatic Execution
 14:57:35 - 01-May-26
Sell* 139 492.00p Automatic Execution
 14:57:35 - 01-May-26
Buy* 40 492.50p Automatic Execution
 14:57:35 - 01-May-26
Sell* 18 492.00p Automatic Execution
 14:57:35 - 01-May-26
Buy* 520 492.50p Automatic Execution
 14:57:24 - 01-May-26
Sell* 300 491.00p Automatic Execution
 14:47:31 - 01-May-26
Sell* 1,000 489.94p Ordinary
 14:02:44 - 01-May-26
Sell* 750 490.00p Automatic Execution
 13:20:44 - 01-May-26
Buy* 148 490.50p Automatic Execution
 13:20:44 - 01-May-26
Unknown* 0 490.50p SI Trade
 12:21:32 - 01-May-26
Sell* 429 489.0682p Ordinary
 12:08:38 - 01-May-26
Sell* 2,784 488.48p Ordinary
 11:31:15 - 01-May-26
Sell* 897 489.0667p Ordinary
 11:22:17 - 01-May-26
Sell* 345 488.48p Ordinary
 11:15:45 - 01-May-26
Sell* 4,512 488.48p Ordinary
 11:11:22 - 01-May-26
Sell* 2,072 488.45p Ordinary
 10:55:24 - 01-May-26
Sell* 600 488.45p Ordinary
 10:40:36 - 01-May-26
Sell* 1,668 488.875p Ordinary
 10:25:22 - 01-May-26
Sell* 1,480 488.875p Ordinary
 10:11:00 - 01-May-26
Sell* 92 490.50p Automatic Execution
 10:07:52 - 01-May-26
Sell* 92 490.50p Automatic Execution
 10:07:52 - 01-May-26
Buy* 3 492.50p SI Trade
 09:54:10 - 01-May-26
Buy* 1 495.00p SI Trade
 09:22:42 - 01-May-26
Sell* 925 491.40p Ordinary
 09:11:39 - 01-May-26
Sell* 957 491.55p Ordinary
 08:33:43 - 01-May-26
Sell* 3 490.50p SI Trade
 08:24:30 - 01-May-26
Buy* 2 497.00p SI Trade
 08:24:30 - 01-May-26
Sell* 2,029 493.237p Negotiated Trade
 08:19:07 - 01-May-26
Sell* 405 492.998p Negotiated Trade
 08:01:09 - 01-May-26
Sell* 1,495 491.27p Ordinary
 08:00:26 - 01-May-26
Unknown* 1,267 491.00p Ordinary
 17:21:47 - 30-Apr-26
Unknown* 319 493.039p SI Trade
Negotiated Trade
 16:47:04 - 30-Apr-26
Buy* 3,270 491.50p Suspected BUY Trade
 16:35:27 - 30-Apr-26
Buy* 8,212 492.08414p Suspected BUY Trade
 16:32:14 - 30-Apr-26
Sell* 625 492.165p Ordinary
 16:24:56 - 30-Apr-26
Sell* 1,602 492.72p Ordinary
 16:17:07 - 30-Apr-26
Buy* 1,014 492.799p Ordinary
 15:39:44 - 30-Apr-26
Sell* 538 491.00p Automatic Execution
 15:24:10 - 30-Apr-26
Sell* 184 491.00p Automatic Execution
 15:24:10 - 30-Apr-26
Sell* 3,903 490.83p Ordinary
 15:19:38 - 30-Apr-26
Sell* 123 493.00p Automatic Execution
 13:28:20 - 30-Apr-26
Buy* 123 493.50p Automatic Execution
 13:28:20 - 30-Apr-26
Buy* 6 493.50p Automatic Execution
 13:28:20 - 30-Apr-26
Sell* 370 493.00p Automatic Execution
 13:26:08 - 30-Apr-26
Sell* 319 493.00p Automatic Execution
 13:26:08 - 30-Apr-26
Sell* 180 493.00p Automatic Execution
 13:26:08 - 30-Apr-26
Buy* 500 492.50p Ordinary
 12:07:13 - 30-Apr-26
Sell* 815 490.775p Ordinary
 12:07:13 - 30-Apr-26
Buy* 463 492.50p Automatic Execution
 12:03:04 - 30-Apr-26
Buy* 216 492.50p Automatic Execution
 12:03:04 - 30-Apr-26
Buy* 74 492.50p Automatic Execution
 12:03:04 - 30-Apr-26
Buy* 28 492.50p Automatic Execution
 12:03:04 - 30-Apr-26
Buy* 148 492.00p Automatic Execution
 12:03:04 - 30-Apr-26
Buy* 479 492.00p Automatic Execution
 12:03:04 - 30-Apr-26
Buy* 750 492.00p Automatic Execution
 12:01:01 - 30-Apr-26
Buy* 518 491.00p Automatic Execution
 12:01:01 - 30-Apr-26
Buy* 597 491.00p Automatic Execution
 12:01:01 - 30-Apr-26
Sell* 4,343 489.697p Negotiated Trade
 11:49:17 - 30-Apr-26
Sell* 345 489.864p Negotiated Trade
 11:03:43 - 30-Apr-26
Buy* 368 490.50p Automatic Execution
 10:48:31 - 30-Apr-26
Buy* 1,599 490.50p Automatic Execution
 10:48:31 - 30-Apr-26
Buy* 2,701 490.50p Automatic Execution
 10:48:31 - 30-Apr-26
Buy* 180 490.50p Automatic Execution
 10:48:31 - 30-Apr-26
Buy* 369 489.50p Automatic Execution
 10:35:29 - 30-Apr-26
Buy* 497 489.50p Automatic Execution
 10:35:29 - 30-Apr-26
Sell* 10 488.184p Negotiated Trade
 10:28:52 - 30-Apr-26
Sell* 4,500 488.50p Automatic Execution
 10:21:26 - 30-Apr-26
Sell* 154 488.72p Ordinary
 10:07:45 - 30-Apr-26
Sell* 360 489.50p Automatic Execution
 09:41:26 - 30-Apr-26
Sell* 92 489.50p Automatic Execution
 09:41:26 - 30-Apr-26
Sell* 1,000 489.50p Automatic Execution
 09:41:26 - 30-Apr-26
Sell* 206 486.83p Ordinary
 09:31:56 - 30-Apr-26
Buy* 523 488.00p Automatic Execution
 09:25:25 - 30-Apr-26
Sell* 312 484.30p Ordinary
 08:23:00 - 30-Apr-26
Unknown* 0 487.00p SI Trade
 08:19:29 - 30-Apr-26
Unknown* 784 487.28p SI Trade
Negotiated Trade
 16:47:07 - 29-Apr-26
Unknown* 86,729 487.922p Negotiated Trade
 16:44:47 - 29-Apr-26
Sell* 10,797 489.00p Uncrossing Trade
 16:35:06 - 29-Apr-26
Sell* 223 487.50p Automatic Execution
 16:27:06 - 29-Apr-26
Sell* 140 487.50p Automatic Execution
 16:27:06 - 29-Apr-26
Sell* 206 487.55p Ordinary
 16:19:36 - 29-Apr-26
Unknown* 465 487.75p OTC Trade
 16:18:56 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Buy* 12,635 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 160 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Buy* 20 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 140 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 160 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 160 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 140 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:36 - 29-Apr-26
Sell* 300 487.50p Automatic Execution
 16:18:30 - 29-Apr-26
Buy* 223 487.50p Automatic Execution
 16:18:30 - 29-Apr-26
Buy* 523 487.50p Automatic Execution
 16:18:30 - 29-Apr-26
Sell* 4 486.50p Automatic Execution
 16:17:12 - 29-Apr-26
Sell* 300 486.50p Automatic Execution
 16:16:40 - 29-Apr-26
Sell* 300 486.50p Automatic Execution
 16:09:04 - 29-Apr-26
Buy* 223 486.50p Automatic Execution
 16:09:04 - 29-Apr-26
Buy* 466 486.50p Automatic Execution
 16:09:04 - 29-Apr-26
Sell* 750 486.00p Automatic Execution
 16:08:05 - 29-Apr-26
Sell* 319 486.50p Automatic Execution
 16:08:05 - 29-Apr-26
Sell* 523 487.00p Automatic Execution
 15:45:35 - 29-Apr-26
Sell* 185 487.00p Automatic Execution
 15:45:35 - 29-Apr-26
Unknown* 15,367 488.00p Automatic Execution
 15:45:35 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:35 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:33 - 29-Apr-26
Buy* 69 488.00p Automatic Execution
 15:45:33 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:33 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:33 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:33 - 29-Apr-26
Buy* 12 488.00p Automatic Execution
 15:45:30 - 29-Apr-26
Sell* 288 488.00p Automatic Execution
 15:45:30 - 29-Apr-26
Sell* 12 488.00p Automatic Execution
 15:45:30 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:30 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:30 - 29-Apr-26
Sell* 295 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Buy* 369 488.50p Automatic Execution
 15:45:29 - 29-Apr-26
Buy* 482 488.50p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 5 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Buy* 285 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 15 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 285 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Buy* 15 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 285 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 15 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Unknown* 98 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 202 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 60 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 38 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 300 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Buy* 454 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Buy* 369 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Buy* 223 488.00p Automatic Execution
 15:45:29 - 29-Apr-26
Sell* 4 487.00p Automatic Execution
 15:35:04 - 29-Apr-26
Sell* 4 487.00p Automatic Execution
 15:25:32 - 29-Apr-26
Sell* 300 487.00p Automatic Execution
 15:19:02 - 29-Apr-26
FTSE 100 Latest
Value10,363.93
Change-14.89