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 |
| 21 Oct 2004 |
GBX |
108.9083 |
108.9083 |
108.6613 |
108.9083 |
108.9083 |
0.0 (0.0%)
|
925,857 |
| 20 Oct 2004 |
GBX |
108.9083 |
108.9083 |
108.9083 |
108.9083 |
108.9083 |
0.0 (0.0%)
|
11,233 |
| 19 Oct 2004 |
GBX |
108.9083 |
108.9083 |
108.6613 |
108.9083 |
108.9083 |
0.0 (0.0%)
|
77,949 |
| 18 Oct 2004 |
GBX |
108.9083 |
108.9083 |
108.6909 |
108.9083 |
108.9083 |
-0.247 (-0.23%)
|
94,744 |
| 15 Oct 2004 |
GBX |
110.0937 |
110.0937 |
109.1552 |
109.1552 |
109.1552 |
-0.494 (-0.45%)
|
37,810 |
| 14 Oct 2004 |
GBX |
110.143 |
110.143 |
109.3528 |
109.6491 |
109.6491 |
+0.247 (+0.23%)
|
141,299 |
| 13 Oct 2004 |
GBX |
109.8961 |
110.143 |
108.8589 |
109.4022 |
109.4022 |
+0.247 (+0.23%)
|
77,274 |
| 12 Oct 2004 |
GBX |
109.6491 |
109.6491 |
109.1552 |
109.1552 |
109.1552 |
0.0 (0.0%)
|
38,011 |
| 11 Oct 2004 |
GBX |
109.6491 |
109.6491 |
108.8589 |
109.1552 |
109.1552 |
0.0 (0.0%)
|
24,852 |
| 8 Oct 2004 |
GBX |
109.4022 |
109.6491 |
108.9083 |
109.1552 |
109.1552 |
+0.247 (+0.23%)
|
603,201 |
| 7 Oct 2004 |
GBX |
109.4022 |
109.4022 |
108.3649 |
108.9083 |
108.9083 |
0.0 (0.0%)
|
90,663 |
| 6 Oct 2004 |
GBX |
109.0317 |
109.1552 |
107.871 |
108.9083 |
108.9083 |
+0.247 (+0.23%)
|
48,326 |
| 5 Oct 2004 |
GBX |
109.1552 |
109.1552 |
108.6613 |
108.6613 |
108.6613 |
+0.247 (+0.23%)
|
38,215 |
| 4 Oct 2004 |
GBX |
109.1552 |
109.1552 |
107.4265 |
108.4143 |
108.4143 |
0.0 (0.0%)
|
79,130 |
| 1 Oct 2004 |
GBX |
109.1552 |
109.1552 |
108.4143 |
108.4143 |
108.4143 |
0.0 (0.0%)
|
20,565 |
| 30 Sep 2004 |
GBX |
107.6735 |
109.4022 |
107.6241 |
108.4143 |
108.4143 |
0.0 (0.0%)
|
286,020 |
| 29 Sep 2004 |
GBX |
106.6856 |
109.1552 |
106.6856 |
108.4143 |
108.4143 |
+0.988 (+0.92%)
|
84,755 |
| 28 Sep 2004 |
GBX |
107.1796 |
108.1674 |
106.5375 |
107.4265 |
107.4265 |
+0.741 (+0.69%)
|
29,534 |
| 27 Sep 2004 |
GBX |
107.1796 |
107.6735 |
106.579 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
5,697,116 |
| 24 Sep 2004 |
GBX |
107.1796 |
107.6735 |
106.4387 |
106.6856 |
106.6856 |
-0.247 (-0.23%)
|
307,158 |
| 23 Sep 2004 |
GBX |
106.3893 |
108.1674 |
106.3893 |
106.9326 |
106.9326 |
-0.247 (-0.23%)
|
40,321 |
| 22 Sep 2004 |
GBX |
107.4265 |
107.9204 |
105.9448 |
107.1796 |
107.1796 |
+0.988 (+0.93%)
|
69,141 |
| 21 Sep 2004 |
GBX |
106.5572 |
106.6856 |
106.1917 |
106.1917 |
106.1917 |
0.0 (0.0%)
|
28,720 |
| 20 Sep 2004 |
GBX |
106.0435 |
106.1917 |
106.0435 |
106.1917 |
106.1917 |
+0.741 (+0.70%)
|
191,531 |
| 17 Sep 2004 |
GBX |
104.9569 |
106.0435 |
104.9569 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
13,818 |
| 16 Sep 2004 |
GBX |
106.0435 |
106.0435 |
104.9569 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
22,145 |
| 15 Sep 2004 |
GBX |
106.0435 |
106.0633 |
105.4509 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
19,032 |
| 14 Sep 2004 |
GBX |
106.0633 |
106.0633 |
105.4509 |
105.4509 |
105.4509 |
-0.494 (-0.47%)
|
5,730 |
| 13 Sep 2004 |
GBX |
106.577 |
106.5869 |
105.6978 |
105.9448 |
105.9448 |
-0.247 (-0.23%)
|
33,179 |
| 10 Sep 2004 |
GBX |
106.4387 |
106.5869 |
105.6978 |
106.1917 |
106.1917 |
0.0 (0.0%)
|
95,611 |
