abrdn Property Income Trust Lt Recent Share Price (LSE:API)

LSE:API - abrdn Property Income Trust Ltd abrdn Property Income Trust Lt
Sector: Real Estate, Industry: Diversified REITs

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2022	GBX	56	60.5	54.1	60.4	60.4	+3.9 (+6.90%)	1,574,437
27 Sep 2022	GBX	58.1	59.9	54.6414	56.5	56.5	-2.5 (-4.24%)	877,345
26 Sep 2022	GBX	58.4	59.9	57.6023	59	59	-0.7 (-1.17%)	927,596
23 Sep 2022	GBX	61	62.1	59.2001	59.7	59.7	-2.2 (-3.55%)	1,166,112
22 Sep 2022	GBX	62.2	64.2	61.8	61.9	61.9	-1.8 (-2.83%)	981,258
21 Sep 2022	GBX	64.8	65	63.3034	63.7	63.7	-1.5 (-2.30%)	1,039,592
20 Sep 2022	GBX	67.6	69.3	61.7949	65.2	65.2	-4 (-5.78%)	1,022,649
16 Sep 2022	GBX	69.2	69.2	68.1	69.2	69.2	+1.7 (+2.52%)	1,211,206
15 Sep 2022	GBX	68.8	69.4	67.2	67.5	67.5	-0.8 (-1.17%)	641,709
14 Sep 2022	GBX	71	71	68.3	68.3	68.3	-0.7 (-1.01%)	461,254
13 Sep 2022	GBX	70.5	70.7	69	69	69	-1.4 (-1.99%)	887,037
12 Sep 2022	GBX	72	72	69.5	70.4	70.4	+0.6 (+0.86%)	902,051
9 Sep 2022	GBX	69.4	71.9	69.3	69.8	69.8	+0.2 (+0.29%)	365,234
8 Sep 2022	GBX	70.1	71.9	69.5	69.6	69.6	+0.3 (+0.43%)	452,574
7 Sep 2022	GBX	71.9	72	69.3	69.3	69.3	-2.6 (-3.62%)	1,124,914
6 Sep 2022	GBX	73.2	74	71.2	71.9	71.9	-1 (-1.37%)	721,609
5 Sep 2022	GBX	74.4	75	72.7	72.9	72.9	-2 (-2.67%)	415,285
2 Sep 2022	GBX	74.8	75.8	74.6	74.9	74.9	-0.3 (-0.40%)	506,120
1 Sep 2022	GBX	77	77.4	74.8	75.2	75.2	-1.3 (-1.70%)	1,740,236
31 Aug 2022	GBX	76.4	77.3	76	76.5	76.5	-0.4 (-0.52%)	1,346,082
30 Aug 2022	GBX	77	77.3	76.5	76.9	76.9	+0.6 (+0.79%)	906,062
26 Aug 2022	GBX	76.2	78.2	76.2	76.3	76.3	0.0 (0.0%)	556,966
25 Aug 2022	GBX	77.1	77.5	76.2	76.3	76.3	+0.1 (+0.13%)	160,292
24 Aug 2022	GBX	78.3	78.75	76.2	76.2	76.2	-1.6 (-2.06%)	2,055,286
23 Aug 2022	GBX	78.8	80	77.5	77.8	77.8	-0.9 (-1.14%)	1,124,337
22 Aug 2022	GBX	79	79.984	77.314	78.7	78.7	-1.1 (-1.38%)	801,448
19 Aug 2022	GBX	80	80.9	79.22	79.8	79.8	+0.2 (+0.25%)	2,184,093
18 Aug 2022	GBX	78	79.9	78	79.6	79.6	+1 (+1.27%)	2,521,276
17 Aug 2022	GBX	78.2	78.9	77.872	78.6	78.6	+0.3 (+0.38%)	483,554
16 Aug 2022	GBX	78	78.8	78	78.3	78.3	+0.6 (+0.77%)	450,655

Unicorn Response |