Aberforth Smaller Companies Tr
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
1,413.2704 |
1,413.2704 |
1,396 |
1,396 |
1,396 |
-10 (-0.71%)
|
79,592 |
| 24 Apr 2024 |
GBX |
1,400 |
1,414 |
1,390 |
1,406 |
1,406 |
+10 (+0.72%)
|
99,341 |
| 23 Apr 2024 |
GBX |
1,362 |
1,396 |
1,359.391 |
1,396 |
1,396 |
+26 (+1.90%)
|
105,924 |
| 22 Apr 2024 |
GBX |
1,366 |
1,370 |
1,356.2 |
1,370 |
1,370 |
+14 (+1.03%)
|
91,648 |
| 19 Apr 2024 |
GBX |
1,358 |
1,362.2 |
1,352 |
1,356 |
1,356 |
-6 (-0.44%)
|
89,973 |
| 18 Apr 2024 |
GBX |
1,362 |
1,370 |
1,358 |
1,362 |
1,362 |
+2 (+0.15%)
|
48,826 |
| 17 Apr 2024 |
GBX |
1,362 |
1,370 |
1,358.4 |
1,360 |
1,360 |
-2 (-0.15%)
|
139,848 |
| 16 Apr 2024 |
GBX |
1,360 |
1,366 |
1,352 |
1,362 |
1,362 |
-4 (-0.29%)
|
104,829 |
| 15 Apr 2024 |
GBX |
1,374 |
1,374 |
1,356.4 |
1,366 |
1,366 |
0.0 (0.0%)
|
102,848 |
| 12 Apr 2024 |
GBX |
1,370 |
1,372 |
1,362 |
1,366 |
1,366 |
+8 (+0.59%)
|
86,997 |
| 11 Apr 2024 |
GBX |
1,368 |
1,378 |
1,356 |
1,358 |
1,358 |
-4 (-0.29%)
|
60,486 |
| 10 Apr 2024 |
GBX |
1,368 |
1,373.999 |
1,358 |
1,362 |
1,362 |
+2 (+0.15%)
|
100,366 |
| 9 Apr 2024 |
GBX |
1,360 |
1,368.39 |
1,357 |
1,360 |
1,360 |
-4 (-0.29%)
|
187,365 |
| 8 Apr 2024 |
GBX |
1,354 |
1,368 |
1,350 |
1,364 |
1,364 |
+6 (+0.44%)
|
123,108 |
| 5 Apr 2024 |
GBX |
1,352 |
1,358 |
1,346 |
1,358 |
1,358 |
+2 (+0.15%)
|
116,659 |
| 4 Apr 2024 |
GBX |
1,354 |
1,360 |
1,351.6 |
1,356 |
1,356 |
+6 (+0.44%)
|
124,213 |
| 3 Apr 2024 |
GBX |
1,346 |
1,354.3199 |
1,346 |
1,350 |
1,350 |
+6 (+0.45%)
|
160,740 |
| 2 Apr 2024 |
GBX |
1,352 |
1,360 |
1,344 |
1,344 |
1,344 |
-4 (-0.30%)
|
225,805 |
| 28 Mar 2024 |
GBX |
1,344 |
1,350.316 |
1,344 |
1,348 |
1,348 |
0.0 (0.0%)
|
115,831 |
| 27 Mar 2024 |
GBX |
1,348 |
1,352 |
1,344 |
1,348 |
1,348 |
-2 (-0.15%)
|
161,593 |
| 26 Mar 2024 |
GBX |
1,346 |
1,350 |
1,344.651 |
1,350 |
1,350 |
0.0 (0.0%)
|
168,733 |
| 25 Mar 2024 |
GBX |
1,354 |
1,354 |
1,346 |
1,350 |
1,350 |
-2 (-0.15%)
|
199,642 |
| 21 Mar 2024 |
GBX |
1,360 |
1,362 |
1,352 |
1,352 |
1,352 |
+4 (+0.30%)
|
128,756 |
| 20 Mar 2024 |
GBX |
1,350 |
1,352 |
1,344 |
1,348 |
1,348 |
-4 (-0.30%)
|
363,133 |
| 19 Mar 2024 |
GBX |
1,354 |
1,358 |
1,347.7 |
1,352 |
1,352 |
-4 (-0.29%)
|
135,742 |
| 18 Mar 2024 |
GBX |
1,350 |
1,362 |
1,347.14 |
1,356 |
1,356 |
-8 (-0.59%)
|
223,857 |
| 15 Mar 2024 |
GBX |
1,356 |
1,367.974 |
1,345.376 |
1,364 |
1,364 |
+14 (+1.04%)
|
127,804 |
| 14 Mar 2024 |
GBX |
1,362 |
1,368 |
1,350 |
1,350 |
1,350 |
-2 (-0.15%)
|
112,453 |
| 13 Mar 2024 |
GBX |
1,358 |
1,362.8 |
1,351.983 |
1,352 |
1,352 |
-6 (-0.44%)
|
301,881 |
| 12 Mar 2024 |
GBX |
1,360 |
1,372 |
1,357.864 |
1,358 |
1,358 |
-4 (-0.29%)
|
342,790 |
