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 |
| 9 Sep 2004 |
GBX |
105.9448 |
106.6856 |
105.6978 |
106.1917 |
106.1917 |
-0.247 (-0.23%)
|
154,150 |
| 8 Sep 2004 |
GBX |
107.1796 |
107.1796 |
105.846 |
106.4387 |
106.4387 |
-0.247 (-0.23%)
|
41,156 |
| 7 Sep 2004 |
GBX |
107.1796 |
107.1796 |
106.1917 |
106.6856 |
106.6856 |
-0.247 (-0.23%)
|
626,003 |
| 6 Sep 2004 |
GBX |
107.1796 |
107.1796 |
106.9326 |
106.9326 |
106.9326 |
0.0 (0.0%)
|
40,695 |
| 3 Sep 2004 |
GBX |
106.2905 |
107.1796 |
106.2905 |
106.9326 |
106.9326 |
+0.247 (+0.23%)
|
35,034 |
| 2 Sep 2004 |
GBX |
106.9326 |
107.1796 |
106.2905 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
183,340 |
| 1 Sep 2004 |
GBX |
107.1796 |
107.1796 |
106.2905 |
106.6856 |
106.6856 |
+0.247 (+0.23%)
|
10,528 |
| 31 Aug 2004 |
GBX |
106.9326 |
107.1796 |
105.6978 |
106.4387 |
106.4387 |
-0.247 (-0.23%)
|
71,111 |
| 27 Aug 2004 |
GBX |
107.0808 |
107.0808 |
106.2905 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
31,154 |
| 26 Aug 2004 |
GBX |
106.1917 |
107.4759 |
105.6978 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
84,053 |
| 25 Aug 2004 |
GBX |
107.1796 |
107.4759 |
106.6856 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
98,019 |
| 24 Aug 2004 |
GBX |
107.1796 |
107.4759 |
105.6978 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
105,202 |
| 23 Aug 2004 |
GBX |
105.8954 |
107.4759 |
105.8954 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
9,212 |
| 20 Aug 2004 |
GBX |
107.1796 |
107.4759 |
105.6978 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
67,998 |
| 19 Aug 2004 |
GBX |
105.8954 |
107.6735 |
105.6978 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
397,781 |
| 18 Aug 2004 |
GBX |
105.8954 |
107.6735 |
105.6978 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
476,018 |
| 17 Aug 2004 |
GBX |
106.1917 |
106.6856 |
104.9569 |
106.6856 |
106.6856 |
+0.988 (+0.93%)
|
1,060,021 |
| 16 Aug 2004 |
GBX |
105.6978 |
106.4387 |
105.6978 |
105.6978 |
105.6978 |
+0.988 (+0.94%)
|
28,269 |
| 13 Aug 2004 |
GBX |
104.71 |
105.5002 |
103.9197 |
104.71 |
104.71 |
+0.494 (+0.47%)
|
87,278 |
| 12 Aug 2004 |
GBX |
104.2161 |
104.2161 |
103.6234 |
104.2161 |
104.2161 |
+0.741 (+0.72%)
|
3,682,238 |
| 11 Aug 2004 |
GBX |
103.7221 |
103.7221 |
103.2776 |
103.4752 |
103.4752 |
-1.729 (-1.64%)
|
152,590 |
| 10 Aug 2004 |
GBX |
105.6978 |
105.6978 |
104.8582 |
105.2039 |
105.2039 |
0.0 (0.0%)
|
135,216 |
| 9 Aug 2004 |
GBX |
104.71 |
105.6978 |
103.7221 |
105.2039 |
105.2039 |
0.0 (0.0%)
|
832,671 |
| 6 Aug 2004 |
GBX |
104.9569 |
105.6978 |
104.9569 |
105.2039 |
105.2039 |
0.0 (0.0%)
|
350,465 |
| 5 Aug 2004 |
GBX |
105.6978 |
105.6978 |
105.2039 |
105.2039 |
105.2039 |
0.0 (0.0%)
|
378,291 |
| 4 Aug 2004 |
GBX |
103.9197 |
105.6978 |
103.7221 |
105.2039 |
105.2039 |
+0.494 (+0.47%)
|
322,605 |
| 3 Aug 2004 |
GBX |
104.0679 |
105.0063 |
102.9813 |
104.71 |
104.71 |
+1.235 (+1.19%)
|
237,501 |
| 2 Aug 2004 |
GBX |
104.0679 |
104.2161 |
102.8825 |
103.4752 |
103.4752 |
0.0 (0.0%)
|
65,730 |
| 30 Jul 2004 |
GBX |
102.7343 |
104.0679 |
102.7343 |
103.4752 |
103.4752 |
+0.247 (+0.24%)
|
31,964 |
| 29 Jul 2004 |
GBX |
103.7221 |
104.71 |
103.2282 |
103.2282 |
103.2282 |
-0.247 (-0.24%)
|
891,697 |
