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 |
| 17 Mar 2004 |
GBX |
107.0808 |
107.1796 |
106.6856 |
106.9326 |
106.9326 |
+0.247 (+0.23%)
|
87,450 |
| 16 Mar 2004 |
GBX |
107.4265 |
107.6735 |
106.2905 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
32,304 |
| 15 Mar 2004 |
GBX |
107.4265 |
107.4759 |
106.6856 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
27,153 |
| 12 Mar 2004 |
GBX |
105.8954 |
107.6735 |
105.6978 |
106.6856 |
106.6856 |
-0.988 (-0.92%)
|
20,196 |
| 11 Mar 2004 |
GBX |
108.4143 |
108.6613 |
107.1796 |
107.6735 |
107.6735 |
-0.247 (-0.23%)
|
141,725 |
| 10 Mar 2004 |
GBX |
107.4265 |
108.6613 |
107.4265 |
107.9204 |
107.9204 |
0.0 (0.0%)
|
23,641 |
| 9 Mar 2004 |
GBX |
108.4143 |
108.6613 |
107.9204 |
107.9204 |
107.9204 |
-0.247 (-0.23%)
|
20,952 |
| 8 Mar 2004 |
GBX |
108.6613 |
108.6613 |
107.303 |
108.1674 |
108.1674 |
0.0 (0.0%)
|
106,890 |
| 5 Mar 2004 |
GBX |
108.6613 |
109.1552 |
107.1796 |
108.1674 |
108.1674 |
-0.494 (-0.45%)
|
70,583 |
| 4 Mar 2004 |
GBX |
109.1552 |
109.1552 |
108.1674 |
108.6613 |
108.6613 |
-0.494 (-0.45%)
|
123,419 |
| 3 Mar 2004 |
GBX |
110.143 |
110.143 |
108.6613 |
109.1552 |
109.1552 |
0.0 (0.0%)
|
170,419 |
| 2 Mar 2004 |
GBX |
110.143 |
110.143 |
108.3649 |
109.1552 |
109.1552 |
0.0 (0.0%)
|
58,567 |
| 1 Mar 2004 |
GBX |
108.1674 |
110.143 |
108.1674 |
109.1552 |
109.1552 |
+0.494 (+0.45%)
|
34,728 |
| 27 Feb 2004 |
GBX |
109.6491 |
109.6491 |
108.6613 |
108.6613 |
108.6613 |
+0.494 (+0.46%)
|
5,062 |
| 26 Feb 2004 |
GBX |
108.1674 |
108.6613 |
107.6735 |
108.1674 |
108.1674 |
+0.494 (+0.46%)
|
163,692 |
| 25 Feb 2004 |
GBX |
108.1674 |
108.1674 |
107.6735 |
107.6735 |
107.6735 |
0.0 (0.0%)
|
48,718 |
| 24 Feb 2004 |
GBX |
107.1796 |
107.6735 |
106.7943 |
107.6735 |
107.6735 |
+0.988 (+0.93%)
|
102,477 |
| 23 Feb 2004 |
GBX |
106.3004 |
107.1796 |
106.3004 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
6,428 |
| 20 Feb 2004 |
GBX |
107.1796 |
107.1796 |
106.6856 |
106.6856 |
106.6856 |
+0.247 (+0.23%)
|
43,200 |
| 19 Feb 2004 |
GBX |
107.1796 |
107.1796 |
106.4387 |
106.4387 |
106.4387 |
0.0 (0.0%)
|
9,739 |
| 18 Feb 2004 |
GBX |
106.4387 |
107.1796 |
106.4387 |
106.4387 |
106.4387 |
-0.247 (-0.23%)
|
42,335 |
| 17 Feb 2004 |
GBX |
107.1796 |
107.1796 |
106.1917 |
106.6856 |
106.6856 |
0.0 (0.0%)
|
25,308 |
| 16 Feb 2004 |
GBX |
107.1796 |
107.1796 |
106.6856 |
106.6856 |
106.6856 |
+0.247 (+0.23%)
|
32,850 |
| 13 Feb 2004 |
GBX |
105.7966 |
107.1796 |
105.7966 |
106.4387 |
106.4387 |
+0.247 (+0.23%)
|
34,267 |
| 12 Feb 2004 |
GBX |
105.6978 |
106.6856 |
105.6978 |
106.1917 |
106.1917 |
+0.741 (+0.70%)
|
85,562 |
| 11 Feb 2004 |
GBX |
105.6978 |
105.6978 |
105.4509 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
19,183 |
| 10 Feb 2004 |
GBX |
105.6978 |
105.6978 |
105.2039 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
638,875 |
| 9 Feb 2004 |
GBX |
105.6978 |
105.8904 |
105.2039 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
667,195 |
| 6 Feb 2004 |
GBX |
105.6978 |
105.6978 |
105.4509 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
19,437 |
| 5 Feb 2004 |
GBX |
105.6978 |
105.6978 |
105.4509 |
105.4509 |
105.4509 |
0.0 (0.0%)
|
89,583 |
