Abrdn (ABDN) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Abrdn Plc (ABDN)

156.65

0.50

( 0.32% )

Updated: 08:06:03

Delayed by 15 minutes

Last trades on 02/12/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:09:23	156.75	1	O	155.35	156.05	Buy		2,864,230	923	LSE
11:17:58	157.05	1	O	155.35	156.05	Buy		2,864,229	922	LSE
10:35:29	156.15	8067	O	155.35	156.05	Buy		2,864,228	921	LSE
10:35:29	156.15	10080	AT	155.35	156.05	Buy		2,856,161	920	LSE
10:35:29	156.15	1298520	UT	155.35	156.05	Buy		2,846,081	919	LSE
10:29:36	155.4	1127	AT	155.35	155.4	Buy		1,547,561	918	LSE
10:29:36	155.4	957	AT	155.35	155.4	Buy		1,546,434	917	LSE
10:28:09	155.25	11	O	155.15	155.4	Sell		1,545,477	916	LSE
10:27:59	155.198	1597	O	155.15	155.4	Sell		1,545,466	915	LSE
10:27:54	155.25	1500	AT	155.15	155.25	Buy		1,543,869	914	LSE
10:27:54	155.25	1216	AT	155.15	155.25	Buy		1,542,369	913	LSE
10:27:37	155.196	1000	O	155.15	155.25	Sell		1,541,153	912	LSE
10:27:29	155.2	528	AT	155.1	155.2	Buy		1,540,153	911	LSE
10:27:28	155.25	487	AT	155.25	155.35	Sell		1,539,625	910	LSE
10:27:28	155.3	1127	AT	155.3	155.45	Sell		1,539,138	909	LSE
10:27:28	155.3	433	AT	155.3	155.45	Sell		1,538,011	908	LSE
10:27:28	155.3	883	AT	155.3	155.45	Sell		1,537,578	907	LSE
10:27:28	155.3	20	AT	155.3	155.45	Sell		1,536,695	906	LSE
10:27:28	155.35	400	AT	155.35	155.45	Sell		1,536,675	905	LSE
10:27:27	155.4	1127	AT	155.3	155.4	Buy		1,536,275	904	LSE
10:27:27	155.4	16	AT	155.3	155.4	Buy		1,535,148	903	LSE
10:25:47	155.25	226	O	155.25	155.4	Sell		1,535,132	902	LSE
10:25:27	155.35	26	AT	155.25	155.35	Buy		1,534,906	901	LSE
10:25:27	155.35	26	AT	155.25	155.35	Buy		1,534,880	900	LSE
10:22:52	155.45	693	AT	155.45	155.5	Sell		1,534,854	899	LSE
10:22:52	155.45	887	AT	155.45	155.5	Sell		1,534,161	898	LSE
10:22:31	155.45	3400	O	155.4	155.5			1,533,274	897	LSE
10:22:05	155.7	5	O	155.5	155.6	Buy		1,529,874	896	LSE
10:21:30	155.6	1500	AT	155.45	155.6	Buy		1,529,869	895	LSE
10:21:30	155.6	660	AT	155.45	155.6	Buy		1,528,369	894	LSE
10:18:47	155.65	81	O	155.55	155.65	Buy		1,527,709	893	LSE
10:18:28	155.6	218	AT	155.45	155.6	Buy		1,527,628	892	LSE
10:18:28	155.6	1127	AT	155.45	155.6	Buy		1,527,410	891	LSE
10:18:14	155.5	291	AT	155.5	155.65	Sell		1,526,283	890	LSE
10:18:14	155.5	1127	AT	155.5	155.65	Sell		1,525,992	889	LSE
10:17:54	155.6	519	AT	155.6	155.65	Sell		1,524,865	888	LSE
10:17:54	155.7	1127	AT	155.6	155.7	Buy		1,524,346	887	LSE
10:17:54	155.65	542	AT	155.65	155.7	Sell		1,523,219	886	LSE
10:17:38	155.7	1364	O	155.6	155.75	Buy		1,522,677	885	LSE
10:17:38	155.65	1364	O	155.6	155.75	Sell		1,521,313	884	LSE
10:17:25	155.7	946	AT	155.65	155.7	Buy		1,519,949	883	LSE
10:17:07	155.55	700	O	155.55	155.7	Sell		1,519,003	882	LSE
10:16:26	155.625	660	O	155.55	155.7	Sell		1,518,303	881	LSE
10:15:15	155.7	690	AT	155.7	155.8	Sell		1,517,643	880	LSE
10:15:15	155.7	74	AT	155.7	155.8	Sell		1,516,953	879	LSE
10:15:15	155.7	53	AT	155.7	155.8	Sell		1,516,879	878	LSE
10:15:15	155.75	1500	AT	155.75	155.85	Sell		1,516,826	877	LSE
10:14:54	155.75	838	O	155.75	155.85	Sell		1,515,326	876	LSE
10:12:50	155.8	13	AT	155.7	155.8	Buy		1,514,488	875	LSE
10:12:46	155.8	360	AT	155.8	155.9	Sell		1,514,475	874	LSE
10:11:22	155.9	1	O	155.75	155.9	Buy		1,514,115	873	LSE
10:10:38	155.85	277	AT	155.8	155.85	Buy		1,514,114	872	LSE
10:10:38	155.85	389	AT	155.8	155.85	Buy		1,513,837	871	LSE
10:10:38	155.85	535	AT	155.75	155.85	Buy		1,513,448	870	LSE
10:08:56	155.8	20	AT	155.8	155.85	Sell		1,512,913	869	LSE
10:08:13	155.825	434	O	155.8	155.85			1,512,893	868	LSE
10:07:10	155.9	2210	O	155.8	156.0			1,512,459	867	LSE
10:07:07	156.0	2	O	155.8	156.0	Buy		1,510,249	866	LSE
10:05:51	155.85	1622	AT	155.85	155.95	Sell		1,510,247	865	LSE
10:05:12	155.851	1	O	155.85	155.95	Sell		1,508,625	864	LSE
10:04:34	155.851	3	O	155.85	155.95	Sell		1,508,624	863	LSE
10:04:32	155.9	429	AT	155.9	156.0	Sell		1,508,621	862	LSE
10:02:04	155.88	1200	O	155.85	156.0	Sell		1,508,192	861	LSE
10:00:31	155.9	60	AT	155.9	156.0	Sell		1,506,992	860	LSE
09:59:26	155.95	866	AT	155.8	155.95	Buy		1,506,932	859	LSE
09:59:22	155.95	31	O	155.8	155.95	Buy		1,506,066	858	LSE
09:59:18	155.95	50	O	155.85	155.95	Buy		1,506,035	857	LSE
09:58:30	155.85	883	AT	155.85	155.95	Sell		1,505,985	856	LSE
09:58:26	157.4	2	O	155.8	155.95	Buy		1,505,102	855	LSE
09:57:07	155.85	62	AT	155.85	155.95	Sell		1,505,100	854	LSE
09:55:57	155.95	870	AT	155.95	156.05	Sell		1,505,038	853	LSE
09:55:45	156.0	779	O	155.95	156.05			1,504,168	852	LSE
09:53:35	155.85	1	O	155.85	156.05	Sell		1,503,389	851	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