![Abrdn Uk Smaller Companies Growth Trust Plc](/common/images/company/L_AUSC.png)
Abrdn Uk Smaller Companies Growth Trust Plc (AUSC)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:40:15 | 522.0 | 14180 | O | 522.0 | 523.0 | Sell | 226,697 | 97 | LSE | |
12:06:29 | 522.0 | 7000 | O | 522.0 | 523.0 | Sell | 212,517 | 96 | LSE | |
11:35:18 | 522.0 | 6186 | UT | 522.0 | 523.0 | Sell | 205,517 | 95 | LSE | |
11:29:58 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 199,331 | 94 | LSE | |
11:22:54 | 522.899 | 500 | O | 522.0 | 523.0 | Buy | 199,031 | 93 | LSE | |
11:21:39 | 522.0 | 300 | AT | 521.0 | 523.0 | 198,531 | 92 | LSE | ||
11:21:39 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 198,231 | 91 | LSE | |
11:21:39 | 522.0 | 283 | AT | 521.0 | 523.0 | 197,931 | 90 | LSE | ||
11:21:39 | 522.0 | 17 | AT | 522.0 | 523.0 | Sell | 197,648 | 89 | LSE | |
11:21:39 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 197,631 | 88 | LSE | |
11:18:44 | 522.779 | 2000 | O | 522.0 | 523.0 | Buy | 197,331 | 87 | LSE | |
11:07:01 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 195,331 | 86 | LSE | |
11:07:01 | 522.0 | 398 | AT | 521.0 | 523.0 | 195,031 | 85 | LSE | ||
11:07:01 | 522.0 | 202 | AT | 522.0 | 523.0 | Sell | 194,633 | 84 | LSE | |
11:07:01 | 522.0 | 98 | AT | 522.0 | 523.0 | Sell | 194,431 | 83 | LSE | |
11:07:01 | 522.0 | 300 | AT | 521.0 | 523.0 | 194,333 | 82 | LSE | ||
11:07:01 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 194,033 | 81 | LSE | |
10:51:06 | 522.779 | 478 | O | 522.0 | 523.0 | Buy | 193,733 | 80 | LSE | |
10:51:00 | 522.0 | 57 | AT | 521.0 | 523.0 | 193,255 | 79 | LSE | ||
10:51:00 | 522.0 | 56 | AT | 522.0 | 523.0 | Sell | 193,198 | 78 | LSE | |
10:42:07 | 522.45 | 3330 | O | 522.0 | 523.0 | Sell | 193,142 | 77 | LSE | |
10:41:29 | 522.0 | 244 | AT | 522.0 | 523.0 | Sell | 189,812 | 76 | LSE | |
10:40:56 | 522.45 | 57 | O | 522.0 | 523.0 | Sell | 189,568 | 75 | LSE | |
10:36:35 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 189,511 | 74 | LSE | |
10:36:35 | 522.0 | 300 | AT | 521.0 | 523.0 | 189,211 | 73 | LSE | ||
10:36:35 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 188,911 | 72 | LSE | |
10:36:35 | 522.0 | 300 | AT | 521.0 | 523.0 | 188,611 | 71 | LSE | ||
10:36:35 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 188,311 | 70 | LSE | |
10:34:55 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 188,011 | 69 | LSE | |
10:34:55 | 522.0 | 300 | AT | 521.0 | 523.0 | 187,711 | 68 | LSE | ||
10:34:55 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 187,411 | 67 | LSE | |
10:34:55 | 522.0 | 300 | AT | 521.0 | 523.0 | 187,111 | 66 | LSE | ||
10:34:55 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 186,811 | 65 | LSE | |
10:34:28 | 522.0 | 583 | AT | 521.0 | 523.0 | 186,511 | 64 | LSE | ||
10:34:28 | 522.0 | 186 | AT | 522.0 | 523.0 | Sell | 185,928 | 63 | LSE | |
10:33:00 | 522.0 | 114 | AT | 522.0 | 523.0 | Sell | 185,742 | 62 | LSE | |
10:31:00 | 522.0 | 300 | AT | 521.0 | 523.0 | 185,628 | 61 | LSE | ||
10:31:00 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 185,328 | 60 | LSE | |
10:31:00 | 522.0 | 300 | AT | 521.0 | 523.0 | 185,028 | 59 | LSE | ||
10:31:00 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 184,728 | 58 | LSE | |
10:28:37 | 522.0 | 300 | AT | 521.0 | 523.0 | 184,428 | 57 | LSE | ||
10:28:37 | 522.0 | 300 | AT | 522.0 | 523.0 | Sell | 184,128 | 56 | LSE | |
10:28:37 | 522.0 | 526 | AT | 521.0 | 523.0 | 183,828 | 55 | LSE | ||
10:28:37 | 522.0 | 74 | AT | 522.0 | 523.0 | Sell | 183,302 | 54 | LSE | |
10:28:37 | 522.0 | 11 | O | 522.0 | 523.0 | Sell | 183,228 | 53 | LSE | |
10:25:53 | 522.779 | 2000 | O | 522.0 | 523.0 | Buy | 183,217 | 52 | LSE | |
10:25:07 | 522.98 | 5 | O | 522.0 | 523.0 | Buy | 181,217 | 51 | LSE | |
10:15:00 | 522.0 | 113 | AT | 522.0 | 523.0 | Sell | 181,212 | 50 | LSE | |
10:11:23 | 522.78 | 95 | O | 522.0 | 523.0 | Buy | 181,099 | 49 | LSE | |
09:59:26 | 522.0 | 113 | AT | 522.0 | 523.0 | Sell | 181,004 | 48 | LSE | |
09:45:32 | 522.7 | 759 | O | 520.0 | 523.0 | Buy | 180,891 | 47 | LSE | |
09:39:10 | 520.0 | 226 | AT | 520.0 | 523.0 | Sell | 180,132 | 46 | LSE | |
09:13:10 | 522.397 | 219 | O | 520.0 | 523.0 | Buy | 179,906 | 45 | LSE | |
08:47:57 | 521.35 | 1600 | O | 520.0 | 523.0 | Sell | 179,687 | 44 | LSE | |
08:13:42 | 521.111 | 16000 | O | 521.0 | 522.0 | Sell | 178,087 | 43 | LSE | |
08:11:37 | 521.779 | 4000 | O | 521.0 | 522.0 | Buy | 162,087 | 42 | LSE | |
08:00:03 | 521.45 | 386 | O | 521.0 | 522.0 | Sell | 158,087 | 41 | LSE | |
07:26:23 | 521.44 | 876 | O | 521.0 | 522.0 | Sell | 157,701 | 40 | LSE | |
07:18:04 | 521.799 | 188 | O | 521.0 | 522.0 | Buy | 156,825 | 39 | LSE | |
07:11:23 | 521.45 | 4856 | O | 521.0 | 522.0 | Sell | 156,637 | 38 | LSE | |
07:00:01 | 513.21 | 61914 | O | 521.0 | 522.0 | 151,781 | 37 | LSE | ||
06:26:57 | 521.717 | 798 | O | 521.0 | 522.0 | Buy | 89,867 | 36 | LSE | |
06:26:49 | 521.8 | 223 | O | 521.0 | 522.0 | Buy | 89,069 | 35 | LSE | |
06:15:07 | 521.0 | 5000 | AT | 520.0 | 521.0 | Buy | 88,846 | 34 | LSE | |
06:01:11 | 520.8 | 4000 | O | 520.0 | 521.0 | Buy | 83,846 | 33 | LSE | |
05:59:55 | 520.45 | 192 | O | 520.0 | 521.0 | Sell | 79,846 | 32 | LSE | |
05:59:10 | 520.8 | 1527 | O | 520.0 | 521.0 | Buy | 79,654 | 31 | LSE | |
05:58:27 | 520.78 | 4000 | O | 520.0 | 521.0 | Buy | 78,127 | 30 | LSE | |
05:55:56 | 520.8 | 1908 | O | 520.0 | 521.0 | Buy | 74,127 | 29 | LSE | |
05:54:35 | 520.441 | 1690 | O | 520.0 | 521.0 | Sell | 72,219 | 28 | LSE | |
05:53:56 | 520.965 | 7000 | O | 520.0 | 521.0 | Buy | 70,529 | 27 | LSE | |
05:46:20 | 520.439 | 4000 | O | 520.0 | 521.0 | Sell | 63,529 | 26 | LSE | |
05:41:54 | 520.44 | 247 | O | 520.0 | 521.0 | Sell | 59,529 | 25 | LSE | |
05:41:51 | 520.44 | 223 | O | 520.0 | 521.0 | Sell | 59,282 | 24 | LSE | |
05:17:32 | 520.44 | 225 | O | 520.0 | 521.0 | Sell | 59,059 | 23 | LSE | |
05:14:20 | 520.8 | 8000 | O | 520.0 | 521.0 | Buy | 58,834 | 22 | LSE | |
05:05:06 | 520.44 | 387 | O | 520.0 | 521.0 | Sell | 50,834 | 21 | LSE | |
04:34:01 | 520.44 | 64 | O | 520.0 | 521.0 | Sell | 50,447 | 20 | LSE | |
04:20:09 | 520.44 | 3566 | O | 520.0 | 521.0 | Sell | 50,383 | 19 | LSE | |
04:19:21 | 520.769 | 500 | O | 520.0 | 521.0 | Buy | 46,817 | 18 | LSE | |
04:14:57 | 520.77 | 75 | O | 520.0 | 521.0 | Buy | 46,317 | 17 | LSE | |
04:05:41 | 520.0 | 2 | O | 520.0 | 521.0 | Sell | 46,242 | 16 | LSE | |
04:00:42 | 520.54 | 8 | O | 519.0 | 521.0 | Buy | 46,240 | 15 | LSE | |
03:46:42 | 519.82 | 906 | O | 519.0 | 521.0 | Sell | 46,232 | 14 | LSE | |
03:44:23 | 520.016 | 7 | O | 519.0 | 521.0 | Buy | 45,326 | 13 | LSE | |
03:39:05 | 519.23 | 1430 | O | 518.0 | 521.0 | Sell | 45,319 | 12 | LSE | |
03:30:08 | 520.31 | 19 | O | 518.0 | 521.0 | Buy | 43,889 | 11 | LSE | |
03:13:21 | 520.0 | 500 | AT | 515.0 | 520.0 | Buy | 43,870 | 10 | LSE | |
03:10:04 | 519.0 | 762 | AT | 513.0 | 519.0 | Buy | 43,370 | 9 | LSE | |
03:10:04 | 519.0 | 145 | AT | 513.0 | 519.0 | Buy | 42,608 | 8 | LSE | |
03:10:04 | 519.0 | 182 | AT | 513.0 | 519.0 | Buy | 42,463 | 7 | LSE | |
03:03:54 | 513.0 | 2 | O | 513.0 | 519.0 | Sell | 42,281 | 6 | LSE | |
03:00:54 | 516.005 | 4677 | O | 514.0 | 519.0 | Sell | 42,279 | 5 | LSE | |
03:00:51 | 516.0 | 2411 | O | 514.0 | 519.0 | Sell | 37,602 | 4 | LSE | |
03:00:10 | 518.9 | 191 | O | 514.0 | 519.0 | Buy | 35,191 | 3 | LSE | |
02:45:07 | 517.0 | 17500 | O | 519.0 | 520.0 | 35,000 | 2 | LSE | ||
02:45:07 | 517.0 | 17500 | O | 519.0 | 520.0 | 17,500 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.