Abrdn (ABDN) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Abrdn Plc (ABDN)
Abrdn Plc (ABDN) Trades

Abrdn Plc (ABDN)

151.45

-1.45

(-0.95%)

Closed January 29 10:30AM

Delayed by 15 minutes

Trade 151 - 101 (02:04-02:04)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
02:04:27	131.85	832	AT	131.8	131.85	Buy		100,845	151	LSE
02:04:27	132.05	1319	AT	131.45	132.05	Buy		100,013	150	LSE
02:04:27	132.05	1800	AT	131.45	132.05	Buy		98,694	149	LSE
02:04:27	132.05	225	AT	131.45	132.05	Buy		96,894	148	LSE
02:04:27	132.0	1319	AT	131.45	132.0	Buy		96,669	147	LSE
02:04:27	131.95	1319	AT	131.45	131.95	Buy		95,350	146	LSE
02:04:27	131.95	2484	AT	131.45	131.95	Buy		94,031	145	LSE
02:04:27	131.9	2484	AT	131.45	131.9	Buy		91,547	144	LSE
02:04:27	131.9	1319	AT	131.45	131.9	Buy		89,063	143	LSE
02:04:27	131.9	311	AT	131.45	131.9	Buy		87,744	142	LSE
02:04:24	131.7	1319	AT	131.4	131.7	Buy		87,433	141	LSE
02:04:24	131.7	840	AT	131.4	131.7	Buy		86,114	140	LSE
02:04:24	131.5	40	AT	131.25	131.5	Buy		85,274	139	LSE
02:04:24	131.5	32	AT	131.25	131.5	Buy		85,234	138	LSE
02:04:23	131.5	1287	AT	131.25	131.5	Buy		85,202	137	LSE
02:04:23	131.55	225	AT	131.3	131.55	Buy		83,915	136	LSE
02:04:22	131.45	569	AT	131.25	131.45	Buy		83,690	135	LSE
02:04:22	131.45	231	AT	131.25	131.45	Buy		83,121	134	LSE
02:04:22	131.35	238	AT	131.2	131.35	Buy		82,890	133	LSE
02:04:22	131.3	233	AT	131.1	131.3	Buy		82,652	132	LSE
02:04:22	131.3	2484	AT	131.1	131.3	Buy		82,419	131	LSE
02:04:22	131.25	1863	AT	131.1	131.25	Buy		79,935	130	LSE
02:04:22	131.25	713	AT	131.1	131.25	Buy		78,072	129	LSE
02:04:22	131.25	214	AT	131.1	131.25	Buy		77,359	128	LSE
02:04:22	131.2	3105	AT	131.0	131.2	Buy		77,145	127	LSE
02:04:22	131.2	302	AT	131.0	131.2	Buy		74,040	126	LSE
02:04:22	131.2	515	AT	130.95	131.2	Buy		73,738	125	LSE
02:04:22	131.2	1543	AT	130.95	131.2	Buy		73,223	124	LSE
02:04:22	131.2	3105	AT	130.95	131.2	Buy		71,680	123	LSE
02:04:22	131.2	244	AT	130.95	131.2	Buy		68,575	122	LSE
02:04:22	131.15	1319	AT	130.8	131.15	Buy		68,331	121	LSE
02:04:22	131.15	1242	AT	130.8	131.15	Buy		67,012	120	LSE
02:04:21	131.08	4000	O	130.8	131.15	Buy		65,770	119	LSE
02:04:21	131.15	152	O	130.8	131.15	Buy		61,770	118	LSE
02:04:20	131.24	3000	O	130.8	131.15	Buy		61,618	117	LSE
02:04:20	131.24	4000	O	130.8	131.15	Buy		58,618	116	LSE
02:04:19	131.3	3	O	131.0	131.3	Buy		54,618	115	LSE
02:04:18	131.636	3514	O	131.0	131.4	Buy		54,615	114	LSE
02:04:17	131.637	1120	O	131.1	131.5	Buy		51,101	113	LSE
02:04:17	131.4	515	AT	131.4	131.7	Sell		49,981	112	LSE
02:04:17	131.7	10	O	131.4	131.7	Buy		49,466	111	LSE
02:04:17	131.7	160	O	131.4	131.7	Buy		49,456	110	LSE
02:04:17	131.7	250	O	131.4	131.7	Buy		49,296	109	LSE
02:04:17	131.7	50	O	131.4	131.7	Buy		49,046	108	LSE
02:04:17	131.7	150	O	131.4	131.7	Buy		48,996	107	LSE
02:04:17	131.7	100	O	131.4	131.7	Buy		48,846	106	LSE
02:04:17	131.7	10	O	131.4	131.7	Buy		48,746	105	LSE
02:04:17	131.7	1	O	131.4	131.7	Buy		48,736	104	LSE
02:04:17	131.7	8	O	131.4	131.7	Buy		48,735	103	LSE
02:04:17	131.7	75	O	131.4	131.7	Buy		48,727	102	LSE
02:04:17	131.7	100	O	131.4	131.7	Buy		48,652	101	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions