Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Abrdn Share Price
Abrdn Share Trades

Abrdn Share Trades

Abrdn share trades.

The following table shows today's trades for Abrdn. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ABDN.L
Share PriceABDN.L
ChartsABDN.L
TradesABDN.L
HistoryCompare
ABDN.LABDN.L
Share NewsABDN.L
RNSABDN.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
09:33:13 - 09-May-24 153.20 1,729 Buy* 153.00 153.20
09:33:13 - 09-May-24 153.20 439 Buy* 153.00 153.20
09:33:13 - 09-May-24 153.10 72 Buy* 153.00 153.20
09:33:13 - 09-May-24 153.10 2,700 Buy* 152.90 153.10
09:32:45 - 09-May-24 153.15 19 Buy* 152.90 153.15
09:32:37 - 09-May-24 153.15 25 Buy* 153.05 153.15
09:32:37 - 09-May-24 153.15 985 Buy* 153.05 153.15
09:32:37 - 09-May-24 153.15 2,379 Buy* 153.05 153.15
09:32:37 - 09-May-24 153.15 1,147 Buy* 153.05 153.15
09:31:46 - 09-May-24 153.038 264 Buy* 152.90 153.15
09:29:31 - 09-May-24 153.038 493 Buy* 152.90 153.15
09:28:21 - 09-May-24 152.90 2 Sell* 152.90 153.15
09:28:01 - 09-May-24 153.05 6,584 Unknown* 152.95 153.15
09:27:58 - 09-May-24 153.05 1,405 Buy* 152.80 153.05
09:27:58 - 09-May-24 153.05 677 Buy* 152.80 153.05
09:24:22 - 09-May-24 153.026 24 Buy* 152.85 153.15
09:22:27 - 09-May-24 153.00 2,131 Sell* 153.00 153.15
09:22:22 - 09-May-24 153.10 2 Buy* 152.85 153.15
09:22:22 - 09-May-24 153.00 256 Sell* 153.00 153.15
09:18:32 - 09-May-24 153.265 136 Buy* 153.10 153.40
09:17:53 - 09-May-24 153.20 20 Sell* 153.20 153.35
09:17:53 - 09-May-24 153.25 617 Sell* 153.25 153.45
09:17:41 - 09-May-24 153.25 2,513 Sell* 153.25 153.45
09:17:14 - 09-May-24 153.40 1,163 Sell* 153.30 153.45
09:17:14 - 09-May-24 153.40 1,740 Buy* 153.25 153.40
09:17:14 - 09-May-24 153.40 840 Buy* 153.25 153.40
09:17:14 - 09-May-24 153.40 565 Buy* 153.25 153.40
09:16:58 - 09-May-24 153.30 40 Buy* 153.20 153.30
09:16:53 - 09-May-24 153.294 4,308 Buy* 153.20 153.30
09:16:43 - 09-May-24 153.30 439 Buy* 153.20 153.40
09:16:34 - 09-May-24 153.20 512 Sell* 153.20 153.35
09:11:52 - 09-May-24 153.30 1,799 Buy* 153.20 153.30
09:11:52 - 09-May-24 153.30 439 Buy* 153.20 153.30
09:11:18 - 09-May-24 153.271 10 Buy* 153.10 153.30
09:11:17 - 09-May-24 153.20 12 Unknown* 153.10 153.30
09:11:15 - 09-May-24 153.25 252 Sell* 153.25 153.35
09:11:15 - 09-May-24 153.25 2,400 Sell* 153.25 153.35
09:10:04 - 09-May-24 153.30 1,035 Sell* 153.25 153.45
09:10:04 - 09-May-24 153.30 52 Sell* 153.30 153.45
09:09:46 - 09-May-24 153.30 1,087 Sell* 153.30 153.45
09:07:59 - 09-May-24 153.383 473 Buy* 153.30 153.45
09:07:43 - 09-May-24 153.30 0 Unknown* 153.30 153.45
09:07:26 - 09-May-24 153.45 3 Buy* 153.30 153.45
09:04:22 - 09-May-24 153.449 1 Buy* 153.30 153.45
09:04:15 - 09-May-24 153.45 7 Buy* 153.30 153.45
09:03:08 - 09-May-24 153.449 6 Buy* 153.30 153.45
09:03:09 - 09-May-24 153.43 19 Buy* 153.30 153.45
09:02:27 - 09-May-24 153.383 165 Buy* 153.30 153.45
09:02:07 - 09-May-24 153.30 6 Sell* 153.30 153.45
09:01:08 - 09-May-24 153.415 324 Buy* 153.30 153.45
09:00:35 - 09-May-24 153.40 1,177 Sell* 153.30 153.55
08:59:54 - 09-May-24 153.45 3,061 Buy* 153.25 153.45
08:59:54 - 09-May-24 153.45 3,100 Buy* 153.25 153.45
08:59:54 - 09-May-24 153.45 293 Buy* 153.25 153.45
08:58:03 - 09-May-24 153.392 1,400 Buy* 153.20 153.45
08:57:19 - 09-May-24 153.45 2 Buy* 153.20 153.45
08:56:52 - 09-May-24 153.35 293 Buy* 153.15 153.50
08:56:52 - 09-May-24 153.25 1,049 Sell* 153.20 153.45
08:56:52 - 09-May-24 153.25 149 Sell* 153.25 153.45
08:56:52 - 09-May-24 153.25 2,071 Sell* 153.25 153.45
08:56:52 - 09-May-24 153.30 1,002 Sell* 153.30 153.60
08:56:43 - 09-May-24 153.65 1 Buy* 153.30 153.65
08:51:37 - 09-May-24 153.65 1 Buy* 153.30 153.65
08:48:53 - 09-May-24 153.65 28 Sell* 153.65 153.85
08:48:53 - 09-May-24 153.65 519 Sell* 153.65 153.85
08:46:45 - 09-May-24 153.733 1,312 Buy* 153.65 153.80
08:43:29 - 09-May-24 153.85 1 Buy* 153.65 153.85
08:42:23 - 09-May-24 153.85 151 Sell* 153.85 154.05
08:42:23 - 09-May-24 153.85 2,795 Sell* 153.85 154.05
08:42:23 - 09-May-24 153.85 1,000 Sell* 153.85 154.05
08:42:23 - 09-May-24 153.90 171 Sell* 153.90 154.05
08:42:23 - 09-May-24 153.90 2,623 Sell* 153.90 154.05
08:42:23 - 09-May-24 153.90 331 Sell* 153.90 154.05
08:41:56 - 09-May-24 153.983 398 Buy* 153.90 154.05
08:39:44 - 09-May-24 153.982 1,200 Buy* 153.90 154.05
08:39:16 - 09-May-24 153.983 1,500 Buy* 153.90 154.05
08:36:56 - 09-May-24 153.90 9 Sell* 153.90 154.05
08:33:21 - 09-May-24 153.991 7,104 Buy* 153.90 154.05
08:32:12 - 09-May-24 153.96 5,851 Buy* 153.85 154.05
08:31:06 - 09-May-24 153.85 5 Sell* 153.85 154.05
08:30:56 - 09-May-24 153.95 2,794 Sell* 153.95 154.20
08:30:24 - 09-May-24 154.115 2,425 Buy* 153.95 154.25
08:28:57 - 09-May-24 153.922 1,613 Buy* 153.80 154.00
08:27:56 - 09-May-24 153.85 439 Buy* 153.70 153.85
08:27:56 - 09-May-24 153.80 415 Buy* 153.65 153.80
08:27:56 - 09-May-24 153.80 425 Buy* 153.65 153.80
08:27:41 - 09-May-24 153.70 1 Sell* 153.65 153.80
08:27:41 - 09-May-24 153.70 3 Sell* 153.65 153.80
08:27:41 - 09-May-24 153.70 1,458 Buy* 153.55 153.80
08:27:41 - 09-May-24 153.70 537 Buy* 153.55 153.70
08:23:36 - 09-May-24 153.632 10,038 Buy* 153.55 153.70
08:21:45 - 09-May-24 153.70 2 Buy* 153.55 153.70
08:21:04 - 09-May-24 153.55 244 Buy* 153.45 153.65
08:21:04 - 09-May-24 153.50 439 Buy* 153.40 153.55
08:21:04 - 09-May-24 153.50 2,289 Buy* 153.25 153.55
08:21:04 - 09-May-24 153.50 294 Buy* 153.25 153.50
08:21:04 - 09-May-24 153.45 1,783 Buy* 153.25 153.50
08:18:36 - 09-May-24 153.365 85 Buy* 153.20 153.50
08:17:32 - 09-May-24 153.50 1 Buy* 153.10 153.50
08:15:33 - 09-May-24 153.364 4,700 Buy* 153.15 153.50
Top Risers
Share Change
Robinson (RBN)122.5022.5%
Landore (LND)3.3519.64%
Tertiary Minerals (TYM)0.10516.67%
Light Science (LST)3.0512.96%
Phoenix Copper. (PXC)15.5012.73%
Top Fallers
Share Change
Regtech Open (RTOP)1.80-14.99%
R&Q Insurance (RQIH)1.915-9.88%
Thor Energy (THR)0.95-9.52%
Scirocco Energy (SCIR)0.25-9.09%
Eqtec (EQT)1.45-7.94%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.0211,051,256,066
Premier African Minerals (PREM)0.1875162,468,980
Echo Energy (ECHO)0.0033127,408,857
Tower Resources (TRP)0.02178,169,724
Mosman Oil Gas (MSMN)0.0270,567,639

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.