Abrdn (ABDN) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

Last trades on 01/14/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
13:13:25	131.7	35	O	131.85	131.95	Sell		4,484,739	3268	LSE
10:35:17	131.75	1683148	UT	131.85	131.95	Sell		4,484,704	3267	LSE
10:29:53	131.9	197	AT	131.9	132.1	Sell		2,801,556	3266	LSE
10:29:53	131.945	4424	O	131.9	132.1	Sell		2,801,359	3265	LSE
10:29:50	132.0	340	AT	131.9	132.0	Buy		2,796,935	3264	LSE
10:29:49	131.95	309	AT	131.95	132.0	Sell		2,796,595	3263	LSE
10:29:49	131.95	309	AT	131.95	132.0	Sell		2,796,286	3262	LSE
10:29:00	132.05	1	O	131.95	132.05	Buy		2,795,977	3261	LSE
10:29:00	132.05	4	AT	132.05	132.1	Sell		2,795,976	3260	LSE
10:29:00	132.05	4	AT	132.05	132.1	Sell		2,795,972	3259	LSE
10:29:00	132.05	732	AT	132.05	132.1	Sell		2,795,968	3258	LSE
10:28:40	132.05	295	AT	132.05	132.1	Sell		2,795,236	3257	LSE
10:28:36	132.1	1356	AT	132.1	132.15	Sell		2,794,941	3256	LSE
10:28:36	132.1	1511	AT	132.1	132.15	Sell		2,793,585	3255	LSE
10:27:54	132.15	272	AT	132.1	132.15	Buy		2,792,074	3254	LSE
10:27:54	132.15	1800	AT	132.1	132.15	Buy		2,791,802	3253	LSE
10:27:54	132.1	932	AT	132.05	132.1	Buy		2,790,002	3252	LSE
10:27:54	132.1	953	AT	132.05	132.1	Buy		2,789,070	3251	LSE
10:27:41	132.089	4519	O	132.0	132.1	Buy		2,788,117	3250	LSE
10:27:32	132.1	334	O	132.0	132.1	Buy		2,783,598	3249	LSE
10:27:32	132.05	1627	AT	132.05	132.1	Sell		2,783,264	3248	LSE
10:27:32	132.05	1276	AT	132.05	132.1	Sell		2,781,637	3247	LSE
10:27:07	132.1	191	AT	132.05	132.1	Buy		2,780,361	3246	LSE
10:27:06	132.05	182	AT	132.05	132.1	Sell		2,780,170	3245	LSE
10:27:06	132.1	708	AT	132.05	132.1	Buy		2,779,988	3244	LSE
10:27:06	132.1	677	AT	132.05	132.1	Buy		2,779,280	3243	LSE
10:27:06	132.1	2271	AT	132.0	132.1	Buy		2,778,603	3242	LSE
10:27:06	132.1	22	AT	132.0	132.1	Buy		2,776,332	3241	LSE
10:27:03	132.045	474	O	132.0	132.1	Sell		2,776,310	3240	LSE
10:26:38	132.15	50	O	132.0	132.15	Buy		2,775,836	3239	LSE
10:26:33	132.0	569	AT	131.95	132.0	Buy		2,775,786	3238	LSE
10:26:33	132.0	1686	AT	131.95	132.0	Buy		2,775,217	3237	LSE
10:26:33	131.95	225	AT	131.9	131.95	Buy		2,773,531	3236	LSE
10:26:33	131.95	415	AT	131.9	131.95	Buy		2,773,306	3235	LSE
10:26:33	131.95	778	AT	131.85	131.95	Buy		2,772,891	3234	LSE
10:26:33	131.95	72	AT	131.85	131.95	Buy		2,772,113	3233	LSE
10:26:33	131.95	734	AT	131.85	131.95	Buy		2,772,041	3232	LSE
10:26:33	131.95	138	AT	131.85	131.95	Buy		2,771,307	3231	LSE
10:26:33	131.95	473	AT	131.85	131.95	Buy		2,771,169	3230	LSE
10:26:33	131.95	1800	AT	131.85	131.95	Buy		2,770,696	3229	LSE
10:26:33	131.95	5	AT	131.85	131.95	Buy		2,768,896	3228	LSE
10:25:49	131.898	3771	O	131.8	131.95	Buy		2,768,891	3227	LSE
10:25:47	131.883	378	O	131.8	131.95	Buy		2,765,120	3226	LSE
10:25:41	131.95	50	O	131.85	131.95	Buy		2,764,742	3225	LSE
10:25:31	131.95	2202	O	131.85	131.95	Buy		2,764,692	3224	LSE
10:24:58	131.9	1134	AT	131.85	131.9	Buy		2,762,490	3223	LSE
10:24:54	131.85	50	AT	131.85	131.9	Sell		2,761,356	3222	LSE
10:24:54	131.85	932	AT	131.85	131.9	Sell		2,761,306	3221	LSE
10:24:54	131.85	705	AT	131.85	131.9	Sell		2,760,374	3220	LSE
10:24:54	131.85	1151	AT	131.85	131.9	Sell		2,759,669	3219	LSE
10:24:49	131.9	2	O	131.85	131.9	Buy		2,758,518	3218	LSE
10:24:43	131.9	1267	AT	131.9	131.95	Sell		2,758,516	3217	LSE
10:24:12	131.895	1440	O	131.85	131.95	Sell		2,757,249	3216	LSE
10:23:46	131.895	807	O	131.85	131.95	Sell		2,755,809	3215	LSE
10:23:46	131.95	2	O	131.85	131.95	Buy		2,755,002	3214	LSE
10:23:36	131.905	2258	O	131.85	131.95	Buy		2,755,000	3213	LSE
10:23:16	131.95	2	O	131.85	131.95	Buy		2,752,742	3212	LSE
10:23:15	131.95	2	O	131.85	131.95	Buy		2,752,740	3211	LSE
10:23:00	131.95	188	O	131.85	131.95	Buy		2,752,738	3210	LSE
10:22:24	132.0	2	O	131.85	131.95	Buy		2,752,550	3209	LSE
10:22:23	131.9	1183	AT	131.9	131.95	Sell		2,752,548	3208	LSE
10:22:23	131.9	286	AT	131.9	131.95	Sell		2,751,365	3207	LSE
10:22:20	131.95	2900	AT	131.95	132.0	Sell		2,751,079	3206	LSE
10:22:20	131.95	1999	AT	131.95	132.0	Sell		2,748,179	3205	LSE
10:22:20	131.95	1320	AT	131.95	132.0	Sell		2,746,180	3204	LSE
10:22:14	132.0	600	AT	131.95	132.0	Buy		2,744,860	3203	LSE
10:22:14	132.0	115	AT	131.95	132.0	Buy		2,744,260	3202	LSE
10:21:46	132.0	7	O	131.9	132.0	Buy		2,744,145	3201	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