abrdn Property Income Trust Lt
Sector:
Real Estate,
Industry:
Diversified REITs
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2024 |
GBX |
53.1 |
53.9 |
52.911 |
53.4 |
53.4 |
+0.4 (+0.75%)
|
536,855 |
| 4 Jul 2024 |
GBX |
50.2 |
53.1 |
50.2 |
53 |
53 |
0.0 (0.0%)
|
4,076,827 |
| 3 Jul 2024 |
GBX |
51 |
53 |
50.884 |
53 |
53 |
+1 (+1.92%)
|
2,867,207 |
| 2 Jul 2024 |
GBX |
51.2 |
52.7 |
51.008 |
52 |
52 |
0.0 (0.0%)
|
829,734 |
| 1 Jul 2024 |
GBX |
51.7 |
52.5 |
51.6 |
52 |
52 |
+0.4 (+0.78%)
|
1,572,770 |
| 28 Jun 2024 |
GBX |
50.1 |
51.8 |
50.1 |
51.6 |
51.6 |
+0.6 (+1.18%)
|
846,161 |
| 27 Jun 2024 |
GBX |
50.1 |
51.015 |
50.1 |
51 |
51 |
0.0 (0.0%)
|
809,231 |
| 26 Jun 2024 |
GBX |
51.3 |
51.497 |
50.689 |
51 |
51 |
-0.1 (-0.20%)
|
629,182 |
| 25 Jun 2024 |
GBX |
51.4 |
51.67 |
50 |
51.1 |
51.1 |
-0.8 (-1.54%)
|
874,642 |
| 24 Jun 2024 |
GBX |
50.8 |
52.2 |
50.488 |
51.9 |
51.9 |
+1.2 (+2.37%)
|
2,313,035 |
| 21 Jun 2024 |
GBX |
52 |
52 |
49.7 |
50.7 |
50.7 |
-0.4 (-0.78%)
|
1,253,824 |
| 20 Jun 2024 |
GBX |
50.2 |
51.3 |
50.2 |
51.1 |
51.1 |
+0.7 (+1.39%)
|
1,350,272 |
| 19 Jun 2024 |
GBX |
50.8 |
51.5 |
50.153 |
50.4 |
50.4 |
-0.5 (-0.98%)
|
1,462,488 |
| 18 Jun 2024 |
GBX |
50.5 |
51.2 |
49.258 |
50.9 |
50.9 |
+0.2 (+0.39%)
|
2,669,861 |
| 17 Jun 2024 |
GBX |
51 |
51.8 |
50.166 |
50.7 |
50.7 |
-0.1 (-0.20%)
|
2,357,447 |
| 14 Jun 2024 |
GBX |
51.3 |
52.315 |
50.4 |
50.8 |
50.8 |
-1.3 (-2.50%)
|
3,005,089 |
| 13 Jun 2024 |
GBX |
53 |
53.5 |
51.8 |
52.1 |
52.1 |
-0.7 (-1.33%)
|
1,133,409 |
| 12 Jun 2024 |
GBX |
51.3 |
53.4 |
51.3 |
52.8 |
52.8 |
+0.8 (+1.54%)
|
2,238,214 |
| 11 Jun 2024 |
GBX |
53.9 |
53.9 |
51.657 |
52 |
52 |
-1.3 (-2.44%)
|
3,301,674 |
| 10 Jun 2024 |
GBX |
52.9 |
53.5 |
52.9 |
53.3 |
53.3 |
-0.3 (-0.56%)
|
600,945 |
| 7 Jun 2024 |
GBX |
53.3 |
53.9 |
52.8 |
53.6 |
53.6 |
0.0 (0.0%)
|
1,135,792 |
| 6 Jun 2024 |
GBX |
53.5 |
53.9 |
53.1 |
53.6 |
53.6 |
+0.2 (+0.37%)
|
1,350,027 |
| 5 Jun 2024 |
GBX |
53.8 |
53.8 |
53.2 |
53.4 |
53.4 |
-0.1 (-0.19%)
|
1,739,549 |
| 4 Jun 2024 |
GBX |
53.1 |
53.8 |
51.928 |
53.5 |
53.5 |
+1.2 (+2.29%)
|
1,195,638 |
| 3 Jun 2024 |
GBX |
51.7 |
53.08 |
51.7 |
52.3 |
52.3 |
+0.3 (+0.58%)
|
1,150,264 |
| 31 May 2024 |
GBX |
53.6 |
53.6 |
51.7 |
52 |
52 |
-0.1 (-0.19%)
|
1,865,092 |
| 30 May 2024 |
GBX |
53.1 |
53.5 |
51.3 |
52.1 |
52.1 |
+0.2 (+0.39%)
|
1,389,381 |
| 29 May 2024 |
GBX |
53.3 |
53.3 |
51.8 |
51.9 |
51.9 |
-1.4 (-2.63%)
|
1,353,424 |
| 28 May 2024 |
GBX |
50.2 |
53.6 |
50.2 |
53.3 |
53.3 |
+0.6 (+1.14%)
|
1,914,444 |
| 24 May 2024 |
GBX |
51.6 |
52.8 |
51.354 |
52.7 |
52.7 |
+1 (+1.93%)
|
978,963 |
