abrdn Property Income Trust Lt
Sector:
Real Estate,
Industry:
Diversified REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jan 2005 |
GBX |
109.6294 |
109.6294 |
108.1674 |
109.1552 |
109.1552 |
0.0 (0.0%)
|
119,783 |
| 17 Jan 2005 |
GBX |
109.6294 |
109.8961 |
108.1674 |
109.1552 |
109.1552 |
+0.247 (+0.23%)
|
139,829 |
| 14 Jan 2005 |
GBX |
109.1552 |
109.6491 |
108.1674 |
108.9083 |
108.9083 |
0.0 (0.0%)
|
532,334 |
| 13 Jan 2005 |
GBX |
109.1552 |
109.1552 |
107.9204 |
108.9083 |
108.9083 |
+0.741 (+0.68%)
|
152,354 |
| 12 Jan 2005 |
GBX |
107.4265 |
108.6613 |
107.4265 |
108.1674 |
108.1674 |
+0.988 (+0.92%)
|
89,915 |
| 11 Jan 2005 |
GBX |
107.4265 |
107.4265 |
107.0116 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
90,404 |
| 10 Jan 2005 |
GBX |
107.1796 |
107.4265 |
107.0116 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
86,361 |
| 7 Jan 2005 |
GBX |
107.1302 |
107.3475 |
107.1302 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
31,425 |
| 6 Jan 2005 |
GBX |
107.0314 |
107.1796 |
107.0314 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
12,162 |
| 5 Jan 2005 |
GBX |
107.4265 |
107.4265 |
106.9326 |
107.1796 |
107.1796 |
-0.247 (-0.23%)
|
229,205 |
| 4 Jan 2005 |
GBX |
107.4265 |
107.4265 |
106.9326 |
107.4265 |
107.4265 |
0.0 (0.0%)
|
162,092 |
| 31 Dec 2004 |
GBX |
107.387 |
107.4265 |
107.387 |
107.4265 |
107.4265 |
0.0 (0.0%)
|
1,218 |
| 30 Dec 2004 |
GBX |
107.387 |
107.4265 |
107.2117 |
107.4265 |
107.4265 |
0.0 (0.0%)
|
25,877 |
| 29 Dec 2004 |
GBX |
107.387 |
107.4265 |
107.1796 |
107.4265 |
107.4265 |
0.0 (0.0%)
|
40,493 |
| 24 Dec 2004 |
GBX |
107.2092 |
107.4265 |
107.2092 |
107.4265 |
107.4265 |
0.0 (0.0%)
|
21,154 |
| 23 Dec 2004 |
GBX |
107.387 |
107.4265 |
107.387 |
107.4265 |
107.4265 |
0.0 (0.0%)
|
102,454 |
| 22 Dec 2004 |
GBX |
107.4265 |
107.4265 |
107.1796 |
107.4265 |
107.4265 |
+0.247 (+0.23%)
|
277,479 |
| 21 Dec 2004 |
GBX |
107.3376 |
107.4265 |
106.6856 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
475,487 |
| 20 Dec 2004 |
GBX |
107.3277 |
107.4265 |
106.9968 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
17,888 |
| 17 Dec 2004 |
GBX |
107.2289 |
107.4265 |
106.9326 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
286,628 |
| 16 Dec 2004 |
GBX |
107.2289 |
107.4265 |
106.7647 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
62,359 |
| 15 Dec 2004 |
GBX |
107.2289 |
107.2289 |
106.6856 |
107.1796 |
107.1796 |
0.0 (0.0%)
|
148,553 |
| 14 Dec 2004 |
GBX |
106.782 |
107.2289 |
106.6856 |
107.1796 |
107.1796 |
+0.247 (+0.23%)
|
96,677 |
| 13 Dec 2004 |
GBX |
107.4265 |
107.4265 |
106.9326 |
106.9326 |
106.9326 |
-0.247 (-0.23%)
|
134,280 |
| 10 Dec 2004 |
GBX |
107.4759 |
107.4759 |
106.6856 |
107.1796 |
107.1796 |
-0.247 (-0.23%)
|
201,111 |
| 9 Dec 2004 |
GBX |
107.4265 |
107.4759 |
107.2289 |
107.4265 |
107.4265 |
-0.247 (-0.23%)
|
34,311 |
| 8 Dec 2004 |
GBX |
107.4265 |
107.7229 |
106.9326 |
107.6735 |
107.6735 |
0.0 (0.0%)
|
1,996,873 |
| 7 Dec 2004 |
GBX |
107.1796 |
108.0192 |
107.1796 |
107.6735 |
107.6735 |
0.0 (0.0%)
|
305,666 |
| 6 Dec 2004 |
GBX |
107.871 |
107.9204 |
107.2783 |
107.6735 |
107.6735 |
-0.247 (-0.23%)
|
16,218 |
| 3 Dec 2004 |
GBX |
108.8589 |
108.8589 |
107.6735 |
107.9204 |
107.9204 |
-0.741 (-0.68%)
|
71,818 |
