Abrdn Asia Focus PLC Recent Share Price (LSE:AAS)

LSE:AAS - abrdn Asia Focus PLC Abrdn Asia Focus PLC
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Dec 1999	GBX	89	89	86	89	17.8	+0.5 (+0.56%)	45,186
9 Dec 1999	GBX	87.5	88.5	87.5	88.5	17.7	+3 (+3.51%)	7,129
8 Dec 1999	GBX	84.5	85.5	84.5	85.5	17.1	+1 (+1.18%)	11,570
7 Dec 1999	GBX	85	85.5	84.5	84.5	16.9	-1.5 (-1.74%)	38,563
6 Dec 1999	GBX	86	86	86	86	17.2	+3 (+3.61%)	2,006
3 Dec 1999	GBX	85	86	83	83	16.6	-1 (-1.19%)	220,602
2 Dec 1999	GBX	83.5	84	83.5	84	16.8	+0.5 (+0.60%)	11,191
1 Dec 1999	GBX	81	83.5	81	83.5	16.7	+0.5 (+0.60%)	8,619
30 Nov 1999	GBX	84	84	82	83	16.6	+0.5 (+0.61%)	45,500
29 Nov 1999	GBX	84	84	81.5	82.5	16.5	+2.5 (+3.13%)	114,581
26 Nov 1999	GBX	80	81	80	80	16	+0.5 (+0.63%)	32,472
25 Nov 1999	GBX	80.5	80.5	79.5	79.5	15.9	-1.5 (-1.85%)	192,656
24 Nov 1999	GBX	80.5	81	79.75	81	16.2	0.0 (0.0%)	121,658
23 Nov 1999	GBX	81	81	80.5	81	16.2	+0.5 (+0.62%)	10,083
22 Nov 1999	GBX	81	81	80	80.5	16.1	0.0 (0.0%)	35,000
19 Nov 1999	GBX	80.5	81	78.46	80.5	16.1	+1.5 (+1.90%)	82,652
18 Nov 1999	GBX	82	82	79	79	15.8	-3 (-3.66%)	26,336
17 Nov 1999	GBX	82	82	80	82	16.4	0.0 (0.0%)	19,780
16 Nov 1999	GBX	82	82	82	82	16.4	+1 (+1.23%)	1,300
15 Nov 1999	GBX	82.5	82.5	80.5	81	16.2	0.0 (0.0%)	263,000
12 Nov 1999	GBX	81.5	81.5	81	81	16.2	0.0 (0.0%)	7,388
10 Nov 1999	GBX	81.5	81.5	81	81	16.2	+1.75 (+2.21%)	75,366
5 Nov 1999	GBX	79.25	79.25	79.25	79.25	15.85	+1.25 (+1.60%)	5,000
4 Nov 1999	GBX	78.5	78.5	78	78	15.6	0.0 (0.0%)	485,000
3 Nov 1999	GBX	78	78	76	78	15.6	0.0 (0.0%)	15,347
2 Nov 1999	GBX	78	78	78	78	15.6	0.0 (0.0%)	8,640
1 Nov 1999	GBX	78	78	78	78	15.6	0.0 (0.0%)	1,282
29 Oct 1999	GBX	78	78	78	78	15.6	+2.5 (+3.31%)	13,963
27 Oct 1999	GBX	75.5	75.5	75	75.5	15.1	+1.5 (+2.03%)	50,203
26 Oct 1999	GBX	74	74	74	74	14.8	+1.5 (+2.07%)	101,000